[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLT":3,"homepage-market-summary":35,"stock-historical-HLT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLT","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},"Hilton Worldwide Holdings Inc.","NYSE",null,"HOTELS & MOTELS","Hilton Worldwide Holdings operates 1.38 million rooms across its 27 brands, serving the premium economy through luxury segments. Hampton and Hilton are the two largest brands, representing 27% and 18%, respectively, of the company's total rooms, as of Dec. 31, 2025. Recent brands launched over the past few years include Home2, Curio, Canopy, Spark, Tru, Tempo, LivSmart, and Outset. Additionally, there is a partnership with Small Luxury Hotels of the World and acquisitions of NoMad and Graduate Hotels. Managed and franchised hotels represent the vast majority of adjusted EBITDA, predominantly from the Americas.","182,000","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1879,0.6,"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},319.36,319,321.59,316.765,315.44,3.92,1.24,1103282.608457,35554,319.3346,358,253.53999,1847731.735428552,63,3220,{"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},206.60001,1847530,674348333.857138,51.61,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,285,296,306,317,328,339,350,361,372,381,391,402,413,423,434,445,456,466,477,487,497,508,519,530,541,552,563,574,585,596,606,616,627,636,647,655,666,675,686,697,706,717,727,737,747,755,764,773,782,791,800,808,817,825,832,840,848,856,865,874,882,891,899,908,917,925,933,942,951,960,969,978,986,992,1001,1010,1017,1026,1034,1041,1050,1059,1067,1076,1085,1094,1103,1112,1120,1127,1136,1144,1152,1160,1169,1178,1186,1193,1202,1211,1219,1228,1234,1242,1249,1257,1265,1274,1282,1289,1298,1306,1313,1322,1330,1339,1348,1356,1365,1374,1381,1389,1397,1403,1411,1418,1426,1435,1444,1452,1461,1469,1477,1486,1494,1503,1511,1518,1526,1535,1543,1551,1560,1567,1575,1583,1592,1599,1608,1616,1623,1632,1639,1647,1652,1659,1668,1677,1684,1692,1699,1707,1716,1723,1731,1738,1747,1756,1764,1771,1779,1788,1796,1805,1813,1822,1830,1839,1848,1856,1863,1872,1880,1887,1895,1903,1911,1920,1929,1937,1944,1952,1960,1969,1977,1986,1995,2002,2011,2018,2025,2033,2041,2048,2057,2064,2073,2079,2087,2095,2103,2111,2120,2128,2135,2143,2152,2160,2169,2178,2184,2193,2200,2208,2216,2224,2231,2240,2249,2258,2266,2274,2283,2292,2300,2307,2314,2322,2330,2336,2342,2350,2358,2366,2372,2380,2387,2394,2401,2408,2416,2425,2432,2439,2446,2454,2462,2471,2480,2489,2498,2506,2514,2522,2528,2534,2541,2547,2556,2564,2572,2579,2588,2596,2603,2611,2619,2627,2636,2641,2647,2654,2661,2668,2676,2683,2691,2699,2706,2714,2721,2727,2735,2744,2750,2757,2764,2770,2778,2785,2793,2800,2807,2813,2819,2827,2834,2840,2847,2854,2863,2869,2877,2886,2894,2902,2908,2916,2925,2933,2939,2945,2953,2961,2969,2976,2984,2993,3000,3008,3016,3023,3030,3037,3046,3055,3060,3068,3075,3082,3089,3097,3105,3112,3121,3129,3137,3145,3153,3160,3169,3175,3183,3190,3199],{"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",317.95,319.15,313.67,-2.68,-0.84,1509977.459885,43653,315.7405,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",324.97,325.69,317.81,318.12,-5.32,-1.64,1338229.473695,40505,319.3163,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",324.51,325.925,318.31,323.44,3.16,0.99,1430622.098235,41388,322.2031,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",312.6,321.72,311.24,320.28,6.32,2.01,1912999.182755,51650,318.7478,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",313.05,315.2803,310.345,313.96,1.83,0.59,1532755.632168,46433,313.4111,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",307.57,314.04,306.9,312.13,4.91,1.6,1683405.286015,44939,311.5453,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",307.25,310.47,305.82,307.22,-1.22,-0.4,1565547.460514,40500,307.9328,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",311.64,314,307.2,308.44,1.36,0.44,1766416.587996,38686,308.7816,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":271,"volume":282,"transactions":283,"vwap":284},"2026-09-21",306.03,309.16,304.11,307.08,1.35,2128311.050473,43283,306.9783,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",302.19,305.79,302.11,305.73,3.19,1.05,2947102.783682,36069,305.0599,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",308.6,302.53,302.54,-3.09,-1.01,1724342.740063,34690,303.6226,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",309,309.995,303.535,305.63,-2.16,-0.7,1844473.686922,38582,306.3203,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",310.42,311.45,305.855,307.79,-2.81,-0.9,1282873.969759,41742,307.8517,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",306.2,311.39,305.86,310.6,4.41,1.44,1662154.276229,46411,309.6929,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",309.49,309.9,305.4,306.19,-0.05,-0.02,1637065.577575,38823,306.7718,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",308.28,310.76,305.395,306.24,-0.75,-0.24,1460082.578841,44012,306.9822,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",301.88,308.485,300,306.99,2.52,0.83,1740459.630451,50946,306.3118,{"date":373,"open":374,"high":233,"low":375,"close":376,"change":377,"percent_change":312,"volume":378,"transactions":379,"vwap":380},"2026-09-08",308.03,304.37,304.47,-6.71,1663024.666519,47082,306.3193,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":302,"volume":388,"transactions":389,"vwap":390},"2026-09-04",312.5,315.37,310.66,311.18,-3.17,1572402.954712,41452,311.9395,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",312.19,316.11,309.07,314.35,2.84,0.91,1731538.591047,40689,313.6613,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",313.25,315.59,311.43,311.51,-0.48,-0.15,1273906.867211,37679,313.1592,{"date":414,"open":415,"high":21,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",317.26,310.93,311.99,-4.29,-1.36,1072427.520694,38228,312.7915,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",320.02,320.755,314.95,316.28,-5.57,-1.73,2470324.488965,39104,316.53,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",327.78,327.79,321.715,321.85,-3.83,-1.18,1220081.814449,31210,323.1752,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",330.45,332.15,325.37,325.68,-6.88,-2.07,1367775.14923,33687,327.2308,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":216,"volume":463,"transactions":464,"vwap":465},"2026-08-26",330.34,333.085,327.37,332.56,3.25,1731546.320552,36792,332.2131,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",333.92,334.42,328.69,329.31,-0.76,-0.23,1248228.307353,34914,330.4104,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":292,"volume":484,"transactions":485,"vwap":486},"2026-08-24",327.92,332.795,327.51,330.07,3.44,995680.442871,32066,329.7868,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":324,"volume":494,"transactions":495,"vwap":496},"2026-08-21",330.42,331.9851,325.26,326.63,-2.98,1719930.549363,40743,327.1409,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",333.08,333.54,327.44,329.61,-5.12,-1.53,2119176.7266,49429,330.0769,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",329.93,335.8,328.34,334.73,6.99,2.13,2681557.038805,59756,334.5665,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",326.3,332.72,325.08,327.74,1.62,0.5,1869228.372532,44131,329.3278,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",327.45,330,326.01,326.12,-1.09,-0.33,2349666.465924,47387,327.7436,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",321.84,328.66,319.99,327.21,6.39,1.99,1487122.873749,43290,326.4792,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",324.95,325.96,319.74,320.82,-1.71,-0.53,2273774.687715,36230,321.4923,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",321.86,324.395,319.3,322.53,7.87,2.5,2391123.936406,48565,322.5664,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",312.37,315.775,311.81,314.66,3.66,1.18,2078624.312006,42902,314.382,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",316.73,316.985,310.45,311,-6.6,-2.08,1786966.750561,46135,311.9666,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":419,"volume":603,"transactions":604,"vwap":605},"2026-08-07",322.2,322.6699,316.66,317.6,-4.38,1444267.007853,37161,318.4305,{"date":607,"open":608,"high":609,"low":22,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",324.66,326.5,321.98,-2.58,-0.79,947688.3997,34204,322.7453,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",313.2,324.86,312.07,324.56,12.49,4,2040686.109397,50229,322.662,{"date":628,"open":629,"high":630,"low":406,"close":620,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",316.69,318.04,-2.27,-0.72,2247636.450518,54005,313.2345,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",320,320.99,312.51,314.34,-6.15,-1.92,2996515.944402,67084,314.5167,{"date":648,"open":649,"high":200,"low":650,"close":651,"change":504,"percent_change":408,"volume":652,"transactions":653,"vwap":654},"2026-07-31",322.63,317.8,320.49,2278383.616053,56466,320.3053,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",321.07,324.44,316.19,322.02,0.3,0.09,2118188.161821,61222,321.7019,{"date":667,"open":668,"high":669,"low":668,"close":223,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",317.59,325.87,-0.71,-0.22,2628305.066796,73686,321.6358,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",320.615,324.8,311.6663,322.43,-8.42,-2.54,3755870.732504,91466,321.1531,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",328.03,333.78,326.04,330.85,5.88,1.81,1979010.884806,56511,329.0608,{"date":698,"open":699,"high":700,"low":699,"close":200,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",320.51,328.2,4.79,1.5,1473615.128963,45688,325.3622,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",318.01,321.56,316.35,320.18,-4.05,-1.25,1612874.054343,46850,319.2467,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":662,"volume":724,"transactions":725,"vwap":726},"2026-07-22",324.36,326.805,322.47,324.23,0.29,1530693.741809,37851,324.5445,{"date":728,"open":436,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",328.065,320.04,323.94,0.51,0.16,1695239.782088,39704,324.5463,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":142,"volume":744,"transactions":745,"vwap":746},"2026-07-20",323.54,325.29,321.38,323.43,2.11,1695347.855106,43982,323.063,{"date":748,"open":721,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",323.75,318.97,321.32001,-1.88,-0.58,1999100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",329.76001,332.97,322,323.20001,-5.28,-1.61,4174800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",327.53,329.69,325.91,328.48001,2.62,0.8,1984200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",322.85999,326.85999,319.76999,325.85999,3.41,1.06,1918500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",335.69,338.98999,319.10999,322.45001,-13.03,-3.88,4051500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",337.81,340.20001,335.20001,335.48001,-2.17,-0.64,938300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":270,"volume":807,"transactions":9,"vwap":805},"2026-07-09",333,338.35001,330.31,337.64999,4.52,1407000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",337.51999,338.44,332.66,333.13,-7.99,-2.34,1382800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":526,"volume":824,"transactions":9,"vwap":822},"2026-07-07",340.42001,342.98001,338,341.12,1.71,1564100,{"date":826,"open":827,"high":828,"low":758,"close":829,"change":830,"percent_change":152,"volume":831,"transactions":9,"vwap":829},"2026-07-06",337.54001,339.47,339.41,1.29,1340700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":693,"volume":839,"transactions":9,"vwap":837},"2026-07-02",333.84,338.88,331.63,338.12,6,1720300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":526,"volume":847,"transactions":9,"vwap":845},"2026-07-01",329.78,335.13,329.029999,332.12,1.66,2092100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":592,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",332.48999,333.42999,329.66,330.45999,-0.63,1667500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",337.85001,340.60001,332.53,332.54001,-0.32,-0.1,2657400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",341.29001,342.35999,331.12,332.85999,-7.69,-2.26,13389700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":194,"volume":881,"transactions":9,"vwap":879},"2026-06-25",342.22,348.23001,339.88,340.54999,-2.87,3175800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",343.81,350.37,342.67001,343.42001,-0.41,-0.12,2884300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":72,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-23",341.54999,346.85001,339.01001,343.82999,0.26,2199200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",347,348.95999,341.72,342.92999,-5.91,-1.69,1700300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",350.17001,356.14999,346.97,348.84,-0.46,-0.13,3007700,{"date":918,"open":919,"high":30,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",348.48999,348.10999,349.29999,-0.92,-0.26,1694500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":72,"volume":932,"transactions":9,"vwap":930},"2026-06-16",346,352.079987,342.32001,350.22,3.11,1481000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",350,351.70001,345.22,347.10999,1.16,0.34,1146100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",346.040009,349.029999,344.26001,345.95001,4.09,1.2,1344500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",341.10001,343.57999,336.019989,341.85999,3.64,1.08,1399800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",342.56,345.38,328.29999,338.22,-4.35,-1.27,1377500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",343.64001,347.26999,339.20999,342.57001,1.94,0.57,1318000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":632,"volume":985,"transactions":9,"vwap":983},"2026-06-08",340.94,344.53,338.39999,340.63,-2.47,1313300,{"date":987,"open":785,"high":894,"low":785,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",343.10001,4.95,1.46,1291700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",335.16,339.78,334.35001,338.14999,6.78,2.05,1969200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",331.20001,335.37,330.81,331.37,-1.48,-0.44,1331600,{"date":1011,"open":1012,"high":851,"low":1013,"close":1014,"change":1015,"percent_change":112,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",331.57001,329.98999,332.85001,0.2,1331200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",323.45999,333.67999,323.23999,332.64999,4.99,1.52,1954900,{"date":1027,"open":1028,"high":793,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",337.26001,327.54999,327.66,-9.89,-2.93,2836700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":368,"percent_change":127,"volume":1040,"transactions":9,"vwap":1039},"2026-05-28",335.25,338.28,333.73999,337.54999,2039900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",328.10999,337.64001,325.53,336.72,12.91,3.99,2365400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",322.029999,324.84,321.70999,323.81,2.73,0.85,1228200,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",325.85001,318.41,321.079987,-1.68,-0.52,1053700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",320.59,323.91,316.48999,322.76001,-1.11,-0.34,981700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",317.17001,325.089996,314.54999,323.87,8.48,2.69,1292100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",317.57001,318.17001,313,315.39001,-2.75,-0.86,973600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",314.98999,322.88,314.98001,318.14001,1.97,0.62,1194100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",314.91,318.73001,314.79999,316.17001,-0.35,-0.11,1952500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",314.38,318.48999,316.51999,5.11,1.64,1185700,{"date":1121,"open":1122,"high":1090,"low":1123,"close":1124,"change":312,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",312.88,308.76001,311.41,-0.69,1844600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",316.70999,319.14999,313.14999,313.57001,-1.96,-0.62,1274100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":713,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-11",314.57999,317.01001,312.54001,315.53,-0.39,1632300,{"date":1145,"open":1054,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",323.45001,316.38,316.78,-3.52,-1.1,1450100,{"date":1153,"open":1063,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",324,319.14001,320.29999,-1.21,-0.38,1433300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",317.95999,322.92001,315.10999,321.51001,8.74,2.79,1799100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-05",311.39001,315.20999,310.85999,312.76999,1.39,0.45,1712900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":631,"volume":1185,"transactions":9,"vwap":1183},"2026-05-04",314.75,315.64999,308.059998,311.38,-7.23,1430000,{"date":1187,"open":1188,"high":1189,"low":1129,"close":1190,"change":1191,"percent_change":1064,"volume":1192,"transactions":9,"vwap":1190},"2026-05-01",325.73999,327.70999,318.60999,-5.46,1732900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",317.69,325.70001,316.76999,324.070007,9.57,3.04,2143000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",321.54999,323.35999,311.32999,314.5,-8.86,-2.74,3313500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1205,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-04-28",323.42001,336.79999,323.049988,-9.09,-2.73,2850000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",334.44,337.44,329.64001,332.45001,-3.18,-0.95,2203700,{"date":1229,"open":795,"high":1230,"low":1231,"close":1232,"change":281,"percent_change":132,"volume":1233,"transactions":9,"vwap":1232},"2026-04-24",338.070007,332.37,335.63,1510100,{"date":1235,"open":860,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",337.62,330.32999,334.28,0.61,0.18,1152400,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":643,"volume":1248,"transactions":9,"vwap":1246},"2026-04-22",342.53,333.47,333.67001,-6.54,1542500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":193,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-21",342.059998,343.98001,339.38,340.20999,-0.78,1414500,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",339.85999,343.75,342.89001,1.86,0.55,1042000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",334.70001,344.75,334.51001,341.029999,10.65,3.22,1874700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1176,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",330.85001,332.41,328.37,330.38,1.47,1127000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":984,"percent_change":356,"volume":1288,"transactions":9,"vwap":1287},"2026-04-15",330.70999,331.67001,325.79999,328.91,1197100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",327.26999,331.53,325.81,331.38,4.12,1.26,1746400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":581,"volume":1305,"transactions":9,"vwap":1303},"2026-04-13",323.42999,327.35001,320.20001,327.26001,3.83,1367400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1300,"change":1311,"percent_change":723,"volume":1312,"transactions":9,"vwap":1300},"2026-04-10",322.98999,324.22,320.87,0.92,1270400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",315.95001,323.70001,315.20001,322.51001,5.31,1.67,1630200,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",314.13,319.29999,317.20001,15.04,4.98,1942200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-07",306.57999,307.72,299.059998,302.16,-4.72,-1.54,1500100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",302.85001,307.5,302.35999,306.88,1.93,0.63,1122600,{"date":1349,"open":1350,"high":308,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",303.26999,300.62,304.95001,-3.31,-1.07,1429800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",304.35001,309.049988,300.81,308.26001,4.18,1.37,1531500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",299.17999,305.28,296.89999,304.079987,8.21,2.77,1532900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":237,"percent_change":1101,"volume":1380,"transactions":9,"vwap":1379},"2026-03-30",296.87,299.29001,295.040009,295.87,1492000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":682,"volume":1388,"transactions":9,"vwap":1386},"2026-03-27",300.26999,300.67999,292.37,294.040009,-7.66,1524000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":408,"volume":1396,"transactions":9,"vwap":1394},"2026-03-26",301.81,304.70001,300.35001,301.70001,-1.46,1287200,{"date":1398,"open":299,"high":1399,"low":1400,"close":1401,"change":462,"percent_change":958,"volume":1402,"transactions":9,"vwap":1401},"2026-03-25",304.85001,300.48001,303.16,1447800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":472,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",298.92999,300.89001,296.64001,299.91,-0.25,1470200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1372,"volume":1417,"transactions":9,"vwap":1415},"2026-03-23",298.10001,305.39999,300.67001,8.09,1913100,{"date":1419,"open":1420,"high":1334,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-20",296.95001,290.67001,292.57999,-5.25,-1.76,3093900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",294.26001,298.75,292.76001,297.82999,3.27,1.11,1687900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",299,301.62,294.32001,294.56,-6.75,-2.24,1917700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1319,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-17",299.78,305.16,298.51001,301.31,1.79,1872900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-16",295.72,298.82999,294,296,4.45,1.53,1216300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":922,"volume":1468,"transactions":9,"vwap":1466},"2026-03-13",295.64001,299.79001,290.94,291.54999,-2.71,1530700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1428,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1428},"2026-03-12",292.42001,296.34,289.51999,-2.59,-0.87,2118000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-11",298.019989,298.39001,292.59,296.85001,-1.52,-0.51,1716800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1064,"volume":1493,"transactions":9,"vwap":1491},"2026-03-10",302.29999,303.14001,297.84,298.37,-5.09,1958200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",294.079987,304.45001,290,303.45999,4.82,1.61,3226900,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",303.35001,291.040009,298.64001,-8.72,-2.84,2381300,{"date":1512,"open":1513,"high":1182,"low":1514,"close":1515,"change":1516,"percent_change":771,"volume":1517,"transactions":9,"vwap":1515},"2026-03-05",302.019989,297.62,307.35999,2.45,2746100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1074,"volume":1525,"transactions":9,"vwap":1523},"2026-03-04",307.95001,309.5,304.56,304.91,-1.03,1886000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-03",298,307.66,295.88,305.94,1.14,0.37,1915000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1442,"volume":1542,"transactions":9,"vwap":1540},"2026-03-02",301.14999,308.79999,298.17999,304.79999,-6.98,2511000,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-27",314.029999,307.69,311.78,-6.05,-1.9,2140100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",315.32001,319.60999,314.56,317.82999,4.48,1.43,1160800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":976,"percent_change":1240,"volume":1566,"transactions":9,"vwap":1565},"2026-02-25",313.72,314.92999,310.01001,313.35001,1437800,{"date":1568,"open":1569,"high":1080,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",309.75,309.67001,312.78,0.98,0.31,1419900,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",315.12,304.13,311.79999,-4.16,-1.32,1807400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-20",311.12,315.97,310.35001,315.95999,3.23,1.03,1315400,{"date":1593,"open":1594,"high":600,"low":1569,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-19",315.35999,312.73001,-3.15,-1,2015000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",316.23999,319.69,313.78,315.88,-1.94,-0.61,1929900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":94,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",316.70001,320.98001,315.85001,317.82001,3.2,2235900,{"date":1617,"open":1618,"high":200,"low":1619,"close":1620,"change":1621,"percent_change":815,"volume":1622,"transactions":9,"vwap":1620},"2026-02-13",324.32001,313.60001,314.62,-7.55,2403600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",325.51001,333.85999,320.35001,322.17001,-2.96,-0.91,2868000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1558,"percent_change":271,"volume":1638,"transactions":9,"vwap":1637},"2026-02-11",321.76001,330.98001,320.95001,325.13,3828300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1316,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1316},"2026-02-10",318.049988,325.079987,316.95001,9.67,3.08,3133100,{"date":1648,"open":1122,"high":1649,"low":1650,"close":1545,"change":1109,"percent_change":1110,"volume":1651,"transactions":9,"vwap":1545},"2026-02-09",314.69,311.25,2086400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1114,"change":1657,"percent_change":237,"volume":1658,"transactions":9,"vwap":1114},"2026-02-06",309.059998,314.95999,307.67999,5.66,1718600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-05",308,310.079987,305.019989,308.72,-0.09,-0.03,1521500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-04",305.64001,310.39999,305.20999,308.81,4.21,1.38,2249700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1320,"percent_change":1263,"volume":1683,"transactions":9,"vwap":1682},"2026-02-03",303.31,306.029999,300.98001,304.60001,2784200,{"date":1685,"open":1686,"high":1687,"low":1448,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-02",299.92001,303.57001,302.92999,4.42,1.48,2862600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1448,"change":1697,"percent_change":923,"volume":1698,"transactions":9,"vwap":1448},"2026-01-30",299.29999,300.049988,295.10999,-0.77,1945800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":51,"volume":1706,"transactions":9,"vwap":1704},"2026-01-29",298.82001,301.82001,297.53,299.28,2.97,2848100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",294.98999,298.97,294.67999,296.31,0.14,0.05,1274900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1226,"percent_change":862,"volume":1722,"transactions":9,"vwap":1721},"2026-01-27",297.88,298.67001,293.39999,296.17001,1370200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":537,"volume":1730,"transactions":9,"vwap":1728},"2026-01-26",298.73001,300.32001,293.35001,297.12,-0.99,1775600,{"date":1732,"open":1379,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":164,"volume":1737,"transactions":9,"vwap":1735},"2026-01-23",298.26999,294.14001,298.10999,2.19,3033900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-22",297.48999,301.089996,295.12,295.92001,-0.54,-0.18,1625300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-21",292.079987,297.60001,291.049988,296.45999,6.48,2.23,1679800,{"date":1757,"open":1539,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-20",299.32999,287.69,289.98001,-10.87,-3.61,2269200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":302,"percent_change":537,"volume":1770,"transactions":9,"vwap":1769},"2026-01-16",301,301.95999,298.53,300.85001,1680400,{"date":1772,"open":1773,"high":1774,"low":1400,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",302.75,306.28,301.85999,1.73,0.58,2218600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",299.84,301.049988,295.019989,300.13,-0.49,-0.16,1527600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1351,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1351},"2026-01-13",300.45001,301.22,298.12,0.22,0.07,1398800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-12",298.079987,300.95001,296.48001,300.39999,0.04,0.01,1622800,{"date":1806,"open":365,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-09",303.39999,299.17001,300.35999,2.03,0.68,2016900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-08",292.92999,298.85999,292.5,298.32999,4.83,1.65,1593400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1793,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-07",291.98999,296.51999,291,293.5,0.08,1694400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-06",286.029999,293.88,285.10999,293.28,7.51,2.63,1808200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-05",291.23001,292.63,285.60999,285.76999,-7.21,-2.46,2595800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":548,"volume":1855,"transactions":9,"vwap":1853},"2026-01-02",286.87,293.73999,286.70999,292.98001,5.73,1831900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1225,"percent_change":536,"volume":1862,"transactions":9,"vwap":1861},"2025-12-31",289.76999,290.39001,287.14999,287.25,1254100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-30",291.39999,292.29999,289.95001,290.42999,-1.93,-0.66,1201900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1158,"volume":1879,"transactions":9,"vwap":1877},"2025-12-29",292.51999,292.64001,290.51999,292.35999,-1.12,982500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1240,"percent_change":112,"volume":1886,"transactions":9,"vwap":1885},"2025-12-26",292.81,294.69,292.51001,293.48001,601700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":142,"volume":1894,"transactions":9,"vwap":1892},"2025-12-24",291.28,293.59,290.51001,293.29999,1.92,485800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":260,"volume":1902,"transactions":9,"vwap":1900},"2025-12-23",292.22,293.84,290.98001,291.38,-1.17,1084800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":661,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-22",292.67001,294.53,291.56,292.54999,0.1,1103600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-19",288.48999,293.63,287.62,292.25,4.58,1.59,3236900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-18",292.85999,294.92001,285.79999,287.67001,-5.33,-1.82,2173000,{"date":1930,"open":1924,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",294.70001,285.059998,293,7.17,2.51,3696100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":346,"percent_change":117,"volume":1943,"transactions":9,"vwap":1942},"2025-12-16",285.85001,287.040009,283.25,285.82999,1893800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1939,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1939},"2025-12-15",284.63,287.35999,282.97,5.61,2,1998300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":164,"volume":1959,"transactions":9,"vwap":1957},"2025-12-12",280.070007,282.56,279.5,280.23999,2.06,1235300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-11",272.16,279.42999,269.98999,278.17999,6.95,2.56,1563000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":164,"volume":1976,"transactions":9,"vwap":1974},"2025-12-10",270.44,271.42999,267.19,271.23001,1.98,1574000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-09",269.35999,271.60001,268.94,269.25,-0.57,-0.21,1346000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-08",271.45999,273.040009,268.54999,269.82001,-2.43,-0.89,1137100,{"date":1996,"open":1997,"high":1998,"low":1974,"close":1999,"change":2000,"percent_change":1008,"volume":2001,"transactions":9,"vwap":1999},"2025-12-05",273.31,274.62,272.25,-1.2,1314600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-04",276.049988,278.42001,272.14999,273.45001,-6.79,-2.42,1529900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1957,"change":2016,"percent_change":537,"volume":2017,"transactions":9,"vwap":1957},"2025-12-03",280.82999,283.60001,278.81,-0.94,1279100,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1870,"volume":2024,"transactions":9,"vwap":2022},"2025-12-02",283.67001,277.57001,281.17999,-1.86,2039100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":313,"volume":2032,"transactions":9,"vwap":2030},"2025-12-01",283.95001,285.64999,282.41,283.040009,-1.99,1917600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":923,"volume":2040,"transactions":9,"vwap":2038},"2025-11-28",285,287.39999,284.20999,285.029999,-0.74,756100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1844,"change":2046,"percent_change":1533,"volume":2047,"transactions":9,"vwap":1844},"2025-11-26",284.79999,287.31,283.63,1.04,1870700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-25",275.85001,285.97,274.92999,284.73001,10.4,3.79,2364000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":409,"percent_change":345,"volume":2063,"transactions":9,"vwap":2062},"2025-11-24",274.84,276,271.92999,274.32999,2097300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-21",266.39001,277.029999,264.32001,274.48001,10.16,3.84,2148400,{"date":2074,"open":2075,"high":1964,"low":2076,"close":2068,"change":2077,"percent_change":302,"volume":2078,"transactions":9,"vwap":2068},"2025-11-20",268.01001,263.95001,-2.69,1108400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1109,"volume":2086,"transactions":9,"vwap":2084},"2025-11-19",268.019989,269.16,265.54001,267.01001,-0.93,1234500,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-18",264.91,270.32001,267.94,1.89,0.71,1623100,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-17",270.26001,264.87,266.049988,-3.62,-1.34,1374500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":671,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-14",268.5,270.5,265.88,269.67001,-0.08,1276800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-13",274.79001,277.37,269.79999,269.89001,-4.91,-1.79,1410700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":65,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-12",273.22,277.67999,272.79001,274.79999,0.43,1274300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2085,"percent_change":1074,"volume":2134,"transactions":9,"vwap":2133},"2025-11-11",273.98999,275.16,272.81,273.60999,1636000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1176,"volume":2142,"transactions":9,"vwap":2140},"2025-11-10",274.23001,277.35001,272.070007,274.54001,1.22,1587200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",266.47,273.88,265.45001,273.32001,8.05,3.03,1904100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1573,"volume":2159,"transactions":9,"vwap":2157},"2025-11-06",264.29999,268.53,263.66,265.26999,0.81,1598800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",259.31,265.45999,257.040009,264.45999,5.82,2.25,1697200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-04",257.23999,260.89001,256.23999,258.64001,-0.45,-0.17,1720400,{"date":2179,"open":2180,"high":2181,"low":31,"close":2182,"change":515,"percent_change":368,"volume":2183,"transactions":9,"vwap":2182},"2025-11-03",255.75999,259.63,259.089996,1740900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-31",259.95001,260.59,254.27,256.95999,-3.22,-1.24,1903100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1984,"percent_change":2109,"volume":2199,"transactions":9,"vwap":2198},"2025-10-30",260.01001,263.31,258.13,260.17999,1697300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1484,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-29",260.37,263.69,257.48001,260.39001,-0.2,2098500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":204,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-28",265.22,266.29999,260.44,260.89999,-2,1690800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":753,"volume":2223,"transactions":9,"vwap":2221},"2025-10-27",268.98999,271.13,265.13,266.22,-1.55,1577100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1713,"percent_change":1714,"volume":2230,"transactions":9,"vwap":2229},"2025-10-24",269.53,270.39001,266.76001,267.76999,1196100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",274.12,275.85999,266.59,267.63,-7.43,-2.7,2173800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-22",274,279.60001,272.12,275.059998,9.1,3.42,3310100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-21",260,267.25,259.45999,265.95999,4.92,1.88,2082100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":661,"volume":2265,"transactions":9,"vwap":2263},"2025-10-20",260.53,263.98999,260.14001,261.040009,0.77,1762600,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-17",257.42999,261.94,260.26999,2.8,1.09,1519400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-16",265.51999,266.31,256.70001,257.47,-7.64,-2.88,2502000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-15",268.39999,270.63,263.23999,265.10999,-3.29,-1.23,1416500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2285,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2285},"2025-10-14",261.54001,268.64999,261.39001,5.04,1.91,1040300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1304,"percent_change":1690,"volume":2306,"transactions":9,"vwap":2305},"2025-10-13",260.54001,265.51001,259.79999,263.35999,1342300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1983,"percent_change":671,"volume":2313,"transactions":9,"vwap":2312},"2025-10-10",260.87,264.14001,257.62,259.53,1857700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1802,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-09",261.059998,264.14999,260.029999,260.10001,0.02,1644000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1263,"volume":2329,"transactions":9,"vwap":2327},"2025-10-08",258.56,262.23999,256.17999,260.059998,1.42,1468400,{"date":2331,"open":2187,"high":2332,"low":2333,"close":2174,"change":1337,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2174},"2025-10-07",261.20001,256.39001,-0.59,2114600,{"date":2337,"open":2338,"high":2339,"low":2204,"close":2198,"change":2340,"percent_change":1811,"volume":2341,"transactions":9,"vwap":2198},"2025-10-06",258.23001,261.92001,1.75,2937800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":408,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-03",258.89999,259.48999,256.89001,258.42999,-0.19,1677500,{"date":2351,"open":2352,"high":2312,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-02",256.64001,255.39999,258.91,2.16,0.84,1856300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2077,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-01",257.81,259.41,255.050003,256.75,-1.04,2225300,{"date":2367,"open":2172,"high":2368,"low":2369,"close":2370,"change":1509,"percent_change":78,"volume":2371,"transactions":9,"vwap":2370},"2025-09-30",263,257.89001,259.44,2525500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1015,"volume":2379,"transactions":9,"vwap":2377},"2025-09-29",263.029999,264.34,260.95999,262.28,0.53,1506500,{"date":2381,"open":2374,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1240,"volume":2386,"transactions":9,"vwap":2384},"2025-09-26",264.73999,261.34,261.75,0.47,1895100,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":632,"volume":2393,"transactions":9,"vwap":2391},"2025-09-25",262.76001,260.23999,261.28,-1.89,2826000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":559,"percent_change":2206,"volume":2400,"transactions":9,"vwap":2399},"2025-09-24",264.019989,266.10001,260.049988,263.17001,2465800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2281,"percent_change":78,"volume":2407,"transactions":9,"vwap":2406},"2025-09-23",267.26999,268.72,263.63,263.70001,1233600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":472,"volume":2415,"transactions":9,"vwap":2413},"2025-09-22",266.20001,267.97,265.29999,266.57999,-2.03,1245900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-19",267.81,269.57001,266,268.60999,2.31,0.87,3686500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2211,"change":1110,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2211},"2025-09-18",266.78,268.85001,265.59,-0.04,1683400,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1217,"volume":2438,"transactions":9,"vwap":2436},"2025-09-17",274.42999,263.89999,266.41,-7.47,2551500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2146,"change":1837,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2146},"2025-09-16",271.73999,274.25,270.54999,0.97,1126700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":967,"volume":2453,"transactions":9,"vwap":2451},"2025-09-15",274.81,275.17999,271.17999,271.25,-3.48,1442800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":713,"volume":2461,"transactions":9,"vwap":2459},"2025-09-12",277.82999,277.89001,274.69,274.73001,-3.49,703600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-11",273.48999,278.78,272.54001,278.22,5.12,1.87,958700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-10",274.31,275.67999,271.60999,273.10001,-1.87,-0.68,1131800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-09",277.079987,277.41,274.70999,274.97,-2.83,-1.02,863200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-08",272.45001,277.89999,271.87,277.79999,5.5,2.02,1544700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":452,"volume":2505,"transactions":9,"vwap":2503},"2025-09-05",278.20001,279.81,270.23001,272.29999,-5.76,1578800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1433,"volume":2513,"transactions":9,"vwap":2511},"2025-09-04",275.73999,279.26001,274.67999,278.059998,3.06,2003600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":302,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-09-03",275.78,279.73001,274.63,275,-0.37,1244700,{"date":2523,"open":2476,"high":2524,"low":2525,"close":2526,"change":345,"percent_change":346,"volume":2527,"transactions":9,"vwap":2526},"2025-09-02",276.26001,271.059998,276.01001,1856000,{"date":2529,"open":2530,"high":2531,"low":1989,"close":2532,"change":357,"percent_change":1665,"volume":2533,"transactions":9,"vwap":2532},"2025-08-29",274.39999,277.59,276.059998,1108700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":863,"percent_change":2430,"volume":2540,"transactions":9,"vwap":2539},"2025-08-28",277.62,277.64999,275.82001,276.29999,1728900,{"date":2542,"open":2543,"high":2536,"low":2544,"close":2545,"change":780,"percent_change":152,"volume":2546,"transactions":9,"vwap":2545},"2025-08-27",275.12,274.54999,276.39999,1294900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-26",274.35999,276.95999,273.5,275.34,1.27,0.46,1366000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2191,"volume":2563,"transactions":9,"vwap":2561},"2025-08-25",277.54999,278.01001,272.94,274.070007,-3.43,1242200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":86,"volume":2571,"transactions":9,"vwap":2569},"2025-08-22",271.01001,278.64001,270.049988,277.5,8.31,1578600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":670,"percent_change":923,"volume":2578,"transactions":9,"vwap":2577},"2025-08-21",268.66,270.79001,267.64001,269.19,1259800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-20",269.85001,272.32999,268.85999,269.89999,-1.83,-0.67,1303800,{"date":2589,"open":2155,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-19",273.82001,268.32999,271.73001,2.58,0.96,1604300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2328,"percent_change":2378,"volume":2602,"transactions":9,"vwap":2601},"2025-08-18",267.35999,270.76999,266.42999,269.14999,1586800,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-15",271.12,267.59,267.73001,-2.61,-0.97,1699100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":922,"volume":2618,"transactions":9,"vwap":2616},"2025-08-14",271.35999,271.63,269.42001,270.34,-2.51,1065100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1024,"volume":2626,"transactions":9,"vwap":2624},"2025-08-13",268.45001,273.47,267.57001,272.85001,4.08,1762900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-12",262.66,269.019989,262.32999,268.76999,7.72,2.96,1408400,{"date":2637,"open":2213,"high":2638,"low":2195,"close":2639,"change":713,"percent_change":408,"volume":2640,"transactions":9,"vwap":2639},"2025-08-11",263.45001,261.049988,1523300,{"date":2642,"open":2643,"high":2210,"low":2644,"close":2645,"change":1675,"percent_change":2378,"volume":2646,"transactions":9,"vwap":2645},"2025-08-08",261.20999,258.57001,262.29999,1957900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1666,"percent_change":117,"volume":2653,"transactions":9,"vwap":2652},"2025-08-07",264.42001,265.029999,259.19,260.92001,1277800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":771,"percent_change":1573,"volume":2660,"transactions":9,"vwap":2659},"2025-08-06",259.73001,262,258.10001,260.95001,1200500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":631,"percent_change":1475,"volume":2667,"transactions":9,"vwap":2666},"2025-08-05",261.62,262.39999,257.5,260.14999,1370600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1239,"volume":2675,"transactions":9,"vwap":2673},"2025-08-04",261.48999,262.76999,260.29001,262.42001,1.58,1129200,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2238,"volume":2682,"transactions":9,"vwap":2680},"2025-08-01",264.70001,257.60999,260.84,-7.24,1965500,{"date":2684,"open":2685,"high":2442,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-31",273.059998,267.35001,268.079987,-5.21,-1.91,2313800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1828,"volume":2698,"transactions":9,"vwap":2696},"2025-07-30",273.64001,275.98001,272.10999,273.29001,0.23,1558800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2685,"change":2704,"percent_change":1311,"volume":2705,"transactions":9,"vwap":2685},"2025-07-29",271.51999,273.14999,269.82999,2.49,1810600,{"date":2707,"open":2708,"high":2709,"low":2568,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-28",273.16,273.89999,270.57001,-3.08,-1.13,1753800,{"date":2715,"open":2577,"high":2549,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-25",267.70999,273.64999,6.08,2.27,1735700,{"date":2722,"open":2600,"high":2723,"low":2277,"close":2623,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2623},"2025-07-24",271.31,0.72,0.27,2397800,{"date":2728,"open":2729,"high":2701,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-23",264.89999,264,266.85001,-6.99,-2.55,3727200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-22",272.51001,275.26999,270.70999,273.84,2.99,1.1,2930000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2748,"change":2585,"percent_change":2586,"volume":2749,"transactions":9,"vwap":2748},"2025-07-21",273.85001,274.51001,270.85001,2139900,{"date":2751,"open":2752,"high":2753,"low":2605,"close":2754,"change":2385,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-18",273.39001,273.85999,272.67999,0.17,2352500,{"date":2758,"open":2759,"high":2069,"low":2760,"close":2761,"change":2762,"percent_change":914,"volume":2763,"transactions":9,"vwap":2761},"2025-07-17",273.26999,270.040009,272.20999,-1.26,1503800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2622,"change":1475,"percent_change":862,"volume":2769,"transactions":9,"vwap":2622},"2025-07-16",275.26001,275.94,271.67999,1490000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2222,"volume":2777,"transactions":9,"vwap":2775},"2025-07-15",278.64999,279.45999,273.54999,274.34,-4.31,1756300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2772,"change":87,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2772},"2025-07-14",277.26999,279.29001,274.049988,0.48,2033400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2176,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-11",275.98999,277.85999,275.14999,277.31,-0.06,1327400,{"date":2794,"open":2709,"high":2795,"low":2796,"close":2797,"change":989,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-10",277.76999,273.01001,277.48001,1.82,1349400,{"date":2801,"open":2802,"high":2448,"low":2803,"close":2804,"change":2805,"percent_change":1786,"volume":2806,"transactions":9,"vwap":2804},"2025-07-09",274.56,270.019989,272.53,-0.43,1274000,{"date":2808,"open":2809,"high":2448,"low":2810,"close":2811,"change":743,"percent_change":137,"volume":2812,"transactions":9,"vwap":2811},"2025-07-08",271.85001,271.049988,272.95999,1676500,{"date":2814,"open":2815,"high":2062,"low":2816,"close":2748,"change":2817,"percent_change":2016,"volume":2818,"transactions":9,"vwap":2748},"2025-07-07",272.10001,268.17001,-2.57,1492400,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-03",271.32001,274.29001,273.42001,3.31,1.23,928200,{"date":2828,"open":2829,"high":2830,"low":2075,"close":2831,"change":2832,"percent_change":2126,"volume":2833,"transactions":9,"vwap":2831},"2025-07-02",268.69,270.78,270.10999,1.15,1292900,{"date":2835,"open":2836,"high":2837,"low":2678,"close":2838,"change":770,"percent_change":1572,"volume":2839,"transactions":9,"vwap":2838},"2025-07-01",265.42001,270.45001,268.95999,2207000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2356,"percent_change":147,"volume":2846,"transactions":9,"vwap":2845},"2025-06-30",265.60999,266.69,262.73999,266.34,3011400,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":931,"volume":2853,"transactions":9,"vwap":2851},"2025-06-27",257.69,266.23999,265.5,8.01,8694900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-26",254.55,258.049988,253.72,257.48999,3.77,1.49,1584700,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2858,"change":2867,"percent_change":1092,"volume":2868,"transactions":9,"vwap":2858},"2025-06-25",256.76001,251.57001,-2.21,1785300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2328,"volume":2876,"transactions":9,"vwap":2874},"2025-06-24",254.37,257.42001,253.070007,255.92999,3.59,2349900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-23",248.78999,252.44,243.53,252.34,3.48,1.4,1828400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2378,"volume":2893,"transactions":9,"vwap":2891},"2025-06-20",249.28999,250.8,246.62,248.86,1.3,3576600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":238,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-06-18",247.75,250.53999,246.59,247.56,0.24,1526900,{"date":2903,"open":2904,"high":2905,"low":2904,"close":2906,"change":1158,"percent_change":409,"volume":2907,"transactions":9,"vwap":2906},"2025-06-17",245.64999,249.42999,246.97,1648400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2328,"volume":2915,"transactions":9,"vwap":2913},"2025-06-16",246.7,248.81,246.13,247.35001,3.47,1420600,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-13",245.83,248.64,241.45,243.88,-6.67,-2.66,2254900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":441,"volume":2932,"transactions":9,"vwap":2930},"2025-06-12",251.89999,253.14999,249.5,250.55,-2.99,1609100,{"date":2934,"open":2935,"high":2936,"low":2882,"close":31,"change":2937,"percent_change":2937,"volume":2938,"transactions":9,"vwap":31},"2025-06-11",254.32001,256.66,0,1624500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":31,"change":1280,"percent_change":1777,"volume":2944,"transactions":9,"vwap":31},"2025-06-10",252.53,253.94,251.55,1503300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2039,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-06-09",252.82001,254.12,251.28,252.070007,-0.29,1081000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2340,"volume":2960,"transactions":9,"vwap":2958},"2025-06-06",250.98,253.32001,249.50999,252.81,4.34,1708200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1158,"volume":2968,"transactions":9,"vwap":2966},"2025-06-05",249,250.91,247.28,248.47,-0.96,1024400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2905,"change":2974,"percent_change":2586,"volume":2975,"transactions":9,"vwap":2905},"2025-06-04",251.12,252.13,249.24001,-1.67,1255900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1100,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-03",248.82001,252.78999,248.8,251.10001,0.79,1676200,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-02",247.66,249.48,243.53999,249.13,0.69,0.28,1878900,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":1240,"percent_change":1794,"volume":2999,"transactions":9,"vwap":2998},"2025-05-30",247.75999,249.47,246.14999,248.44,2149700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1597,"volume":3007,"transactions":9,"vwap":3005},"2025-05-29",250.99001,252.67,246.81,248.25999,-2.52,1501400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":1630,"volume":3015,"transactions":9,"vwap":3013},"2025-05-28",253,253.78,250.3,250.78,-2.3,1725300,{"date":3017,"open":3018,"high":3019,"low":3018,"close":3020,"change":2570,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-27",247.97,253.47,253.080002,3.4,2112400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2477,"percent_change":472,"volume":3029,"transactions":9,"vwap":3028},"2025-05-23",243.12,245.77,243.070007,244.77,1058300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":889,"percent_change":345,"volume":3036,"transactions":9,"vwap":3035},"2025-05-22",246.67999,248.17,245.24001,246.64,1463600,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-21",250.11,251.24001,246.49001,246.75999,-6.65,-2.62,2065000,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-20",254.83,255.63,252.52,253.41,-3.04,-1.19,1627200,{"date":3056,"open":2947,"high":2171,"low":3057,"close":3058,"change":1811,"percent_change":2725,"volume":3059,"transactions":9,"vwap":3058},"2025-05-19",252,256.45001,1072800,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":2892,"volume":3067,"transactions":9,"vwap":3065},"2025-05-16",252.35001,255.87,250.47,255.77,3.28,1706400,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":1484,"percent_change":2206,"volume":3074,"transactions":9,"vwap":3073},"2025-05-15",251.72,253.53,251.039993,252.49001,1550300,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3010,"change":3080,"percent_change":441,"volume":3081,"transactions":9,"vwap":3010},"2025-05-14",255.5,257.16,252.78,-3.01,2098100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":2875,"percent_change":2328,"volume":3088,"transactions":9,"vwap":3087},"2025-05-13",253.92,258.20999,253.11,256.01001,2030900,{"date":3090,"open":3087,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-12",259.56,249.84,252.42,9.41,3.87,2988600,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2176,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-09",242.55,243.62,240.75999,243.0099945,-0.07,1300600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1459,"percent_change":1346,"volume":3111,"transactions":9,"vwap":3110},"2025-05-08",242.89999,246.10001,241.49001,243.17999,1787800,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-07",238.070007,244.38,237.57001,241.64999,5.06,2.14,2099900,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":1729,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",238,239.92999,235.99001,236.59,-2.37,1777600,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":1605,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-05-05",238.41,241.37,237.53999,238.96001,-0.81,1593200,{"date":3138,"open":3139,"high":3140,"low":3139,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-02",235.2,241.52,240.89999,6.81,2.91,2992400,{"date":3146,"open":3147,"high":3148,"low":3147,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-01",226.91,235.78999,234.089996,8.61,3.82,3868900,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2085,"percent_change":888,"volume":3159,"transactions":9,"vwap":3158},"2025-04-30",223.039993,225.83,217.050003,225.48,2455000,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-04-29",224.60001,227.64,221.60001,226.41,4.81,2.17,3078900,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3164,"change":1975,"percent_change":72,"volume":3174,"transactions":9,"vwap":3164},"2025-04-28",220.91,225.17999,219.23,2705100,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":897,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-04-25",219.56,221.27,217.24001,219.62,0.12,1591600,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":623,"percent_change":1262,"volume":3189,"transactions":9,"vwap":3188},"2025-04-24",214.5,220.24001,214.039993,219.36,1786700,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-04-23",217.17,221.99001,213.82001,215.36,4.72,2.24,2181200,{"date":185,"open":181,"high":3200,"low":181,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},211.089996,210.64,4.04,1.96,1683800]