[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HON":3,"homepage-market-summary":36,"stock-historical-HON":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HON","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},"Honeywell International, Inc.","Nasdaq",null,"AIRCRAFT ENGINES & ENGINE PARTS","Honeywell traces its roots to 1885 with Albert Butz's firm, Butz Thermo-Electric Regulator, which produced a predecessor to the modern thermostat. Other inventions by Honeywell include biodegradable detergent and autopilot. Today, Honeywell is a global multi-industry behemoth with one of the largest installed bases of equipment. It operates through four business segments: aerospace technologies, industrial automation, energy and sustainability solutions, and building automation. Recently, Honeywell has made several portfolio changes to focus on fewer end markets and align with a set of secular growth trends. The firm is working diligently to expand its installed base, deriving around one third of its revenue from recurring aftermarket services.","101,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3085,2.8,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},213.99,216.08,216.13,212.54,213.8,0.19,0.09,1783494.52066,43767,214.1419,252,186.75999,4110264.693976188,41.7,14309,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},184.17531,4081396,1489709452.494047,14.45,"2025-04-22",[188,189,199,209,220,231,242,253,263,274,285,295,305,316,326,335,344,355,366,376,386,396,407,418,429,438,449,460,471,482,493,504,515,526,537,545,556,567,578,589,599,609,620,631,642,653,664,675,685,695,706,717,727,738,749,758,766,775,783,791,799,808,817,826,835,843,851,859,867,875,883,891,899,908,916,925,933,939,947,955,964,973,982,991,999,1008,1016,1024,1033,1041,1050,1059,1067,1076,1084,1093,1102,1110,1119,1126,1133,1141,1149,1158,1164,1172,1180,1189,1198,1205,1214,1222,1227,1235,1243,1250,1259,1268,1277,1286,1293,1302,1311,1320,1328,1337,1344,1351,1359,1366,1373,1380,1388,1395,1403,1412,1420,1427,1434,1442,1449,1457,1465,1473,1482,1491,1499,1507,1516,1524,1533,1540,1546,1552,1559,1564,1572,1579,1587,1592,1600,1609,1616,1625,1633,1641,1647,1655,1663,1671,1680,1689,1696,1703,1712,1719,1726,1734,1743,1752,1760,1769,1777,1786,1795,1804,1812,1820,1829,1836,1843,1850,1857,1865,1873,1880,1889,1897,1905,1912,1919,1928,1936,1944,1953,1962,1969,1977,1984,1989,1997,2004,2012,2018,2026,2035,2043,2051,2058,2066,2074,2083,2091,2099,2108,2115,2123,2131,2138,2145,2153,2159,2166,2175,2184,2193,2200,2209,2217,2226,2234,2242,2250,2259,2267,2275,2283,2292,2299,2306,2313,2322,2329,2335,2343,2351,2357,2365,2374,2383,2391,2398,2407,2415,2422,2431,2439,2448,2456,2463,2470,2477,2485,2494,2503,2512,2521,2530,2537,2546,2555,2562,2570,2578,2585,2592,2599,2608,2616,2623,2630,2638,2645,2653,2662,2670,2678,2687,2695,2704,2712,2721,2729,2737,2745,2751,2759,2768,2777,2785,2794,2803,2811,2819,2828,2837,2845,2854,2863,2871,2879,2887,2896,2903,2911,2918,2925,2934,2942,2951,2958,2965,2973,2981,2988,2996,3003,3011,3017,3025,3033,3040,3047,3054,3062,3069,3078,3086,3092,3098,3106,3115,3123,3129,3137,3146,3152,3161,3169,3176,3185,3194,3202,3211,3219],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",210.94,215.03,210.01,2.86,1.36,2413220.850535,50272,213.5329,{"date":200,"open":201,"high":202,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",210.81,211.92,209.5,0.81,0.39,1901265.70776,40000,210.9889,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",211.9,213.37,209.02,210.13,-1.39,-0.66,2026954.267227,37281,210.2816,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",211.15,212.81,209.7274,211.52,-1.03,-0.48,2198680.534926,42145,211.3308,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",211.54,213.64,210.7525,212.55,0.76,0.36,1827432.04679,40999,212.2262,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",212.2,212.965,209.18,211.79,-0.78,-0.37,2144863.198538,42288,211.5002,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",209,213.005,212.57,0.72,0.34,2480843.77019,44252,212.2326,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",207.92,212.27,206.485,211.85,5.37,2.6,4840754.068339,53711,211.3044,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",206.9,207.625,204.291,206.48,0.02,0.01,3436505.816673,46963,206.5222,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":118,"volume":292,"transactions":293,"vwap":294},"2026-09-18",206.49,207.48,204.26,206.46,-0.03,7046070.907888,52690,206.2304,{"date":296,"open":297,"high":298,"low":299,"close":287,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",209.04,209.575,204.5001,-1.17,-0.56,3382538.140018,44911,206.3882,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",204.85,210.59,204.32,207.66,4.22,2.07,5047067.482676,75833,207.7275,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":95,"volume":323,"transactions":324,"vwap":325},"2026-09-15",201.38,205.22,199.91,203.44,2.06,3594482.415188,60689,202.2434,{"date":327,"open":328,"high":329,"low":330,"close":318,"change":331,"percent_change":227,"volume":332,"transactions":333,"vwap":334},"2026-09-14",199.3,201.54,196.98,-0.98,3256818.163786,61404,200.0703,{"date":336,"open":337,"high":338,"low":329,"close":339,"change":340,"percent_change":27,"volume":341,"transactions":342,"vwap":343},"2026-09-11",203.62,204.2,202.36,0.18,2768979.977095,49865,202.4828,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",202.53,204.21,201.08,202.18,-2.75,-1.34,2010065.143706,48457,202.3836,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",207.06,208.225,204.72,204.93,-3.31,-1.59,2126477.867927,45797,205.7793,{"date":367,"open":255,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",209.79,207.05,208.24,-1.37,-0.65,2278418.502751,46509,208.2385,{"date":377,"open":357,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",210,206.9201,209.61,1.98,0.95,2698795.407629,46265,208.8761,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":237,"volume":393,"transactions":394,"vwap":395},"2026-09-03",208.36,209.2882,204.91,207.63,1.56,2490485.405084,45991,207.309,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",210.63,210.73,204.81,206.07,-3.91,-1.86,2904858.644949,56460,206.8865,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",213.17,214,208.81,209.98,-3.55,-1.66,2345374.08329,46953,210.1975,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",214.735,215.54,212.215,213.53,-3.9,-1.79,5087248.240989,47930,213.5216,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":351,"volume":435,"transactions":436,"vwap":437},"2026-08-28",221.45,215.09,217.43,-2.96,2109415.431187,42984,217.0624,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",219.68,221.25,217.203,220.39,-0.28,-0.13,2247266.482816,42395,219.9279,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",216.52,221.27,216.41,220.67,4.99,2.31,3214466.568796,56129,219.7923,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",216.51,216.54,214.44,215.68,0.91,0.42,2266393.035193,45821,215.5027,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",216.005,216.99,213.1,214.77,-1.13,-0.52,2687082.505788,49881,214.7665,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",219.38,219.83,215.78,215.9,-2.42,-1.11,3470991.678926,46191,216.7228,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",221.09,222.18,218.05,218.32,-3.41,-1.54,2331398.420443,43851,219.8268,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",226.902,227,221.49,221.73,-5.98,-2.63,2301859.993855,50651,223.0758,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",229.29,229.76,227.43,227.71,-1.74,-0.76,1976834.680557,43248,228.1044,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",232.31,232.77,228.2801,229.45,-4.51,-1.93,2539065.299328,44213,229.629,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":291,"percent_change":118,"volume":542,"transactions":543,"vwap":544},"2026-08-14",232.39,234.795,233.96,1921200.296904,36974,233.7343,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",235.5,236.35,232.5,233.99,-1.35,-0.57,2423876.112928,42174,234.0972,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",231,235.67,228.56,235.34,5.22,2.27,3115109.683308,57209,233.6158,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",242.32,244.81,229.7,230.12,-12.81,-5.27,5412564.747836,81154,233.9489,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",245.76,246.25,241.88,242.93,-3.28,-1.33,2234723.810009,43200,243.174,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":563,"volume":596,"transactions":597,"vwap":598},"2026-08-07",240.55,246.73,239.48,246.21,5.47,2814811.768069,52399,244.898,{"date":600,"open":601,"high":58,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",248.96,239.925,240.74,-7.38,-2.97,4235035.848996,62255,242.6045,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",248.62,251.1564,246.74,248.12,-0.67,-0.27,2192562.564848,40268,248.548,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",249.62,250.26,245,248.79,2.02,0.82,3060873.182748,52023,248.4889,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",245.47,249.64,242.2,246.77,3.72,1.53,3124279.524699,51571,246.2487,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",240.52,246,238.02,243.05,1.14,0.47,3291521.300035,44433,243.2229,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",241.875,242.42,237.36,241.91,0.79,0.33,2822583.758943,54103,240.5976,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",245.44,246.24,240.32,241.12,-5.93,-2.4,2743507.712854,58647,242.0371,{"date":676,"open":677,"high":31,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",249.8,246.09,247.05,1.3,0.53,2934540.522175,54425,248.0679,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":270,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",244.5,248.0137,242.53,245.75,1.07,3476931.709506,48046,245.1997,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",246.89,247.75,239.115,243.15,-3.12,-1.27,3077911.051924,60935,242.7594,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",238,250.27,237.69,246.27,13.28,5.7,6303141.529045,99770,245.9174,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":195,"volume":724,"transactions":725,"vwap":726},"2026-07-22",232.46,238.1084,231.32,232.99,3.13,3798820.382146,57333,233.6568,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",227.9,232.84,225.51,229.86,3.68,1.63,2405640.855505,48124,230.2495,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",225,227.77,223.585,226.18,1.16,0.52,3114056.870066,46603,226.1169,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",225.96001,230.47,224.53,225.020004,-1.31,-0.58,3920200,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",221.17,226.39999,226.33,3.49,1.57,3149600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",222.5,225.91,220.53999,222.84,0.16,0.07,2515100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":26,"volume":782,"transactions":9,"vwap":780},"2026-07-14",223.3,225.78,222.22,222.67999,0.43,2123900,{"date":784,"open":785,"high":786,"low":443,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",225.95,226.87,222.25,-4.17,-1.84,2585800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":88,"volume":798,"transactions":9,"vwap":796},"2026-07-10",224.050003,228.78,222.11,226.42,3,2601700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",221.22,223.5,218.10001,223.42,3.06,1.39,3026400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",223,223.059998,218.7,220.36,-4.69,-2.08,4323100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",230.42,234.64,222.050003,225.050003,-6.13,-2.65,4462900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",229.14999,231.86,222.85001,231.17999,1.32,0.57,7539100,{"date":836,"open":837,"high":838,"low":839,"close":732,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":732},"2026-07-02",222.28,230.13,220.22,8.11,3.66,5659100,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",227.31,220.60001,221.75,-2.15,-0.96,6204600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":424,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",231.35001,232.55,219.33,223.89999,-1.71,6010600,{"date":860,"open":861,"high":31,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",240.64999,227.16,227.8,-15.7343,-6.46,7773000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":467,"volume":874,"transactions":9,"vwap":872},"2026-06-26",240.72365,245.055054,237.32564,243.53435,1.0173,17047627,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",238.87782,248.94598,242.51704,15.097,6.64,5579501,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":563,"volume":890,"transactions":9,"vwap":888},"2026-06-24",223.82001,228.81,223.71001,227.42,5.05,4101800,{"date":892,"open":893,"high":778,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",225.63,220.64,222.37,-5.74,-2.52,6402500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",229.78,231.39999,227.2,228.11,-0.9,-0.39,4030000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":133,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-18",232.28999,232.88,226.89,229.0099945,0.17,6654200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",230.44,234.7,227.89,228.61,-0.88,-0.38,5988800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":466,"volume":932,"transactions":9,"vwap":930},"2026-06-16",229,231.45,226.92,229.49001,2.08,4167000,{"date":934,"open":507,"high":853,"low":822,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",227.41,7.1,3.22,8337200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":66,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-12",222,225.52,219.16,220.31,0.54,4660000,{"date":948,"open":265,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",219.5,207.17,219.12,13.24,6.43,6648700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",214.22,214.87,205.52,205.88,-9.82,-4.55,4649200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",212.87,216.21001,212.14,215.7,3.9,1.84,4517400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",213.78999,215.81,211.44,211.8,-2.17,-1.01,3757800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",218.87,218.99001,213,213.97,-3.67,-1.69,4925900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":897,"volume":998,"transactions":9,"vwap":996},"2026-06-04",225.34,226.75999,216.77,217.64,-5.62,6762300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",233.89999,237.49001,221.39,223.25999,-11.97,-5.09,6183400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":755,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",235.91,239.0099945,232.080002,235.23,-0.55,4685800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1014,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",234,237.27,232.7,236.53999,-1.32,5015700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",233,239.94,231.84,237.86,4.86,2.09,5490700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1026,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1026},"2026-05-28",230.89999,233.48,228.31,1.45,0.63,4438500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",233.8,235.21001,231.46001,231.55,-0.17,-0.07,4478300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",233.13,235.92,230.62,231.72,3.8,1.67,6586800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":971,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",225.53999,228.99001,222.55,227.92,4.12,5071100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",218.080002,225.31,217.25,223.8,6.41,2.95,4732500,{"date":1077,"open":1078,"high":1079,"low":476,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",216.95,218.32001,217.39,0.24,0.11,4027000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",217.0099945,218.21001,215.17,217.14999,-0.08,-0.04,5105500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",214.11,218.85001,213.020004,217.23,3.99,1.87,5846700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",215.64,211.5,213.24001,-4.48,-2.06,4464500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",217.59,218.95,215.75999,217.72,-0.24,-0.11,3377700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":756,"percent_change":616,"volume":1125,"transactions":9,"vwap":1124},"2026-05-13",218,219.42999,215.96001,217.96001,3354100,{"date":1127,"open":1128,"high":1129,"low":453,"close":1130,"change":552,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",219.14,219.82001,218.53999,-0.26,3590600,{"date":1134,"open":1135,"high":1136,"low":958,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",215.28,221.039993,219.11,5.99,2.81,4454000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":371,"volume":1148,"transactions":9,"vwap":1146},"2026-05-08",216.48,216.66,212.75999,213.12,-2.95,3731700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",216.86,218.25999,214.0099945,216.070007,-0.79,-0.36,3573100,{"date":1159,"open":1160,"high":1069,"low":1160,"close":1151,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1151},"2026-05-06",212.85001,7.8,3.73,4297300,{"date":1165,"open":412,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",211.12,208.53999,209.059998,-0.53,-0.25,2655200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":371,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",211.91,213.25,209.23,209.59,-2.91,2822000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",215.029999,215.56,212.0099945,212.5,-1.83,-0.85,2988200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",209.50999,214.59,209.45,214.33,4.03,1.92,4128600,{"date":1199,"open":1185,"high":1200,"low":1201,"close":1202,"change":511,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",212.89999,208.3,210.3,-1.24,4502600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",214.74001,214.94,210.36,212.92999,0.88,0.41,3796900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1169,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",213.36,214.13,210.52,212.050003,-1.12,3615500,{"date":1223,"open":223,"high":1224,"low":1225,"close":409,"change":300,"percent_change":1014,"volume":1226,"transactions":9,"vwap":409},"2026-04-24",214.7,209.82001,4607600,{"date":1228,"open":1229,"high":1121,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",207.87,207.83,214.34,-5.63,-2.56,8019200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":980,"volume":1242,"transactions":9,"vwap":1240},"2026-04-22",224.28999,226,219.28999,219.97,-2.25,4470200,{"date":1244,"open":507,"high":1245,"low":1246,"close":779,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":779},"2026-04-21",229.78999,221.14,-7.52,-3.27,4895100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",233.33,233.61,228.95,229.74001,-3.81,-1.63,3217800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",231.13,236.45,230.77,233.55,4.17,1.82,4071900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-16",231.7,233.60001,228.98,229.38,-2.81,-1.21,2925900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-15",232.91,232.92,228.92999,232.19,-1.05,-0.45,3514500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1288,"change":1291,"percent_change":1047,"volume":1292,"transactions":9,"vwap":1288},"2026-04-14",233.24001,234.48,231.66,-0.4,3155300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",233.44,234.89,231.78999,233.64,-1.4,-0.6,2657300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",236.32001,236.83,234.070007,235.039993,-1.02,-0.43,1906900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",230.67999,236.36,228.73,236.059998,3.59,1.54,3191900,{"date":1321,"open":1322,"high":1323,"low":1037,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-08",229.53,232.49001,232.47,8.63,3.86,3807800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-07",226.67999,226.81,221.44,223.84,-4.37,-1.91,3719500,{"date":1338,"open":1339,"high":886,"low":1340,"close":1341,"change":1203,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",228.039993,226.38,228.21001,-0.54,3139500,{"date":1345,"open":912,"high":1346,"low":1347,"close":531,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":531},"2026-04-02",230.5,225.12,1.25,0.55,2987300,{"date":1352,"open":1353,"high":571,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-01",227.21001,226.62,228.2,2.17,0.96,3837700,{"date":1360,"open":1361,"high":1330,"low":1362,"close":1363,"change":1364,"percent_change":648,"volume":1365,"transactions":9,"vwap":1363},"2026-03-31",225.67,222.12,226.029999,2.55,3479000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":238,"percent_change":772,"volume":1372,"transactions":9,"vwap":1371},"2026-03-30",225.8,226.35001,222.61,223.48,3217500,{"date":1374,"open":1375,"high":1375,"low":780,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",226.21001,223.12,-2.05,-0.91,3316200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":616,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",224.67999,228.64999,224.42999,225.17,-0.62,4754400,{"date":1389,"open":885,"high":1390,"low":1391,"close":1392,"change":311,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-25",227.61,222.64,225.78999,1.9,4574600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":372,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",220.61,224.64999,220.58,221.57001,-1.44,3326000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",224.95,226.5,222.91,223.0099945,1.51,0.68,3657400,{"date":1413,"open":1414,"high":1415,"low":485,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",227.94,229.5,221.5,-7.53,-3.29,8098400,{"date":1421,"open":1422,"high":1423,"low":507,"close":1424,"change":1425,"percent_change":906,"volume":1426,"transactions":9,"vwap":1424},"2026-03-19",228.17,230.61,229.029999,-0.89,3031900,{"date":1428,"open":1429,"high":1430,"low":560,"close":1431,"change":1432,"percent_change":372,"volume":1433,"transactions":9,"vwap":1431},"2026-03-18",231.56,233.070007,229.92,-1.5,3255200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1022,"volume":1441,"transactions":9,"vwap":1439},"2026-03-17",234.39999,235.64,228.5,231.42,-3.09,4224000,{"date":1443,"open":1444,"high":1445,"low":1298,"close":1446,"change":281,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-16",235,236.31,234.50999,0,3176700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":649,"volume":1456,"transactions":9,"vwap":1454},"2026-03-13",235.49001,237.58,233.83,234.5,1.1,3117500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":897,"volume":1464,"transactions":9,"vwap":1462},"2026-03-12",237.77,239.77,233.19,233.39999,-6.04,4592800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":300,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-11",239.75999,241.95,237.42999,239.44,-0.49,3241200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",236.8,245.25999,236.62,240.61,3.02,1.27,5089100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-09",234.13,238.39,230.78999,237.59,2.3,0.98,3405100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1440,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-06",235.32001,236.96001,234.12,235.28999,-1.3,3857900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1440,"volume":1506,"transactions":9,"vwap":1504},"2026-03-05",243.53999,243.92,235.97,238.38,-7.59,4308200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",244.62,247.27,239.17999,245.97,2.12,0.87,4774800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":989,"volume":1523,"transactions":9,"vwap":1521},"2026-03-03",243.92999,247.16,241.64,243.85001,-4.19,6367200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-02",242.7,248.17999,241.22,248.039993,4.45,1.83,3634700,{"date":1534,"open":1535,"high":1518,"low":1536,"close":1537,"change":1538,"percent_change":123,"volume":1539,"transactions":9,"vwap":1537},"2026-02-27",241.38,240.25999,243.59,2.71,3888100,{"date":1541,"open":1542,"high":1521,"low":1543,"close":1544,"change":1022,"percent_change":1014,"volume":1545,"transactions":9,"vwap":1544},"2026-02-26",242.73,239.82001,240.88,3040000,{"date":1547,"open":1548,"high":624,"low":1549,"close":635,"change":1550,"percent_change":756,"volume":1551,"transactions":9,"vwap":635},"2026-02-25",244.75,240.66,-1.41,3368600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1349,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",243.059998,245.41,243.61,0.23,2575500,{"date":1560,"open":1561,"high":645,"low":1562,"close":1554,"change":1378,"percent_change":249,"volume":1563,"transactions":9,"vwap":1554},"2026-02-23",243.73,242.38,2496100,{"date":1565,"open":1566,"high":687,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-20",240.82001,240.3,243.97,3.2,1.33,2681200,{"date":1573,"open":1574,"high":1575,"low":1511,"close":1576,"change":249,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",240.57001,242.78999,240.77,-0.15,2360100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1386,"volume":1586,"transactions":9,"vwap":1584},"2026-02-18",242.94,243.14,239.11,241.14,-1.51,2853200,{"date":1588,"open":1589,"high":1548,"low":1589,"close":1590,"change":1480,"percent_change":681,"volume":1591,"transactions":9,"vwap":1590},"2026-02-17",239.67,242.64999,3699800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1535,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1535},"2026-02-13",239.64,243.22,238.96001,1.55,0.65,5330200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",244.42,245.63,239.19,239.83,-2.87,-1.18,6536100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1526,"change":1614,"percent_change":1131,"volume":1615,"transactions":9,"vwap":1526},"2026-02-11",243.99001,245.029999,239.12,-0.64,4192200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",239.97,244.78,239.25,243.34,3.5,1.46,3888800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1623,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",237.39999,240.95,237,239.84,0.61,3006700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1504,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1504},"2026-02-06",234.75999,239.080002,234.14999,4.53,1.94,3976500,{"date":1642,"open":1643,"high":1644,"low":854,"close":1645,"change":1432,"percent_change":1614,"volume":1646,"transactions":9,"vwap":1645},"2026-02-05",233.73,236.080002,233.85001,5017500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1196,"volume":1654,"transactions":9,"vwap":1652},"2026-02-04",233.52,236.34,233.050003,235.35001,4.44,5943100,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-03",226.53999,231.75999,230.91,3.35,1.47,4531400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":280,"volume":1670,"transactions":9,"vwap":1668},"2026-02-02",226.24001,228.36,225.080002,227.56,0.04,4514500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-30",226.74001,229.59,225.5,227.52,0.28,0.12,6719200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",221.24001,227.86,220.78,227.24001,10.6,4.89,6945200,{"date":1690,"open":1691,"high":452,"low":1692,"close":1693,"change":1694,"percent_change":533,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",220.0099945,216.19,216.64,-4.27,5107500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1170,"percent_change":1117,"volume":1702,"transactions":9,"vwap":1701},"2026-01-27",221.33,222.78,220.11,220.91,3520800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-26",221.36,221.83,219.72,221.16,-0.3,-0.14,3703900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":79,"percent_change":1471,"volume":1718,"transactions":9,"vwap":1717},"2026-01-23",221.97,223.32001,220.59,221.46001,3819900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":94,"percent_change":1318,"volume":1725,"transactions":9,"vwap":1724},"2026-01-22",220,223.44,219.69,222.53999,4353300,{"date":1727,"open":1123,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",220.41,215.53999,219.17,4.1,1.91,5655500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-20",216.69,218.34,214.2,215.070007,-4.32,-1.97,8222000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",219.22,220.63,216.53,219.39,4.37,2.03,8529500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":381,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-15",213.39999,215.55,211.85001,215.020004,0.93,5569400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-14",213.85001,214.57001,210.98,213.039993,2.76,1.31,4421100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":204,"volume":1776,"transactions":9,"vwap":1774},"2026-01-13",209.27,211.21001,208.32001,210.28,1.68,4121200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-12",207.10001,208.71001,204.64,208.60001,1.22,0.59,5521600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",204.64999,208.74001,203.50999,207.38,2.14,1.04,5707700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-08",198.94,205.49001,198.55,205.24001,5.73,2.87,5192500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":824,"volume":1811,"transactions":9,"vwap":1809},"2026-01-07",205.11,206,198.52,199.50999,-5.43,5087100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1732,"volume":1819,"transactions":9,"vwap":1817},"2026-01-06",200.39999,205.56,200.35001,204.94,3.85,4005000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-05",195.8,201.78,194.92,201.089996,5.21,2.66,3846200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":659,"percent_change":133,"volume":1835,"transactions":9,"vwap":1834},"2026-01-02",195.69,196.58,193.35001,195.88,3156300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":702,"percent_change":372,"volume":1842,"transactions":9,"vwap":1841},"2025-12-31",196.36,197.050003,195.050003,195.089996,2027300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1848,"percent_change":249,"volume":1849,"transactions":9,"vwap":1838},"2025-12-30",196.34,197.58,195.41,-0.73,1904100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":444,"percent_change":1710,"volume":1856,"transactions":9,"vwap":1855},"2025-12-29",197.35001,197.60001,196.24001,197.089996,2067900,{"date":1858,"open":1859,"high":1860,"low":1834,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-26",196.73,197.48,197.37,0.44,0.22,1457900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":44,"volume":1872,"transactions":9,"vwap":1870},"2025-12-24",195.5,197.14,195.0099945,196.92999,1.43,1480100,{"date":1874,"open":1822,"high":1875,"low":1876,"close":1867,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-12-23",196.21001,194.72,-0.46,-0.23,2419700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-22",198.28,199.75,195.2,195.96001,-3.15,-1.58,4384000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":745,"volume":1896,"transactions":9,"vwap":1894},"2025-12-19",198.83,201.059998,198.17,199.11,1.03,7866500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1378,"volume":1904,"transactions":9,"vwap":1902},"2025-12-18",200.83,201.33,196.66,198.080002,-1.81,4168300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":734,"percent_change":627,"volume":1911,"transactions":9,"vwap":1910},"2025-12-17",198.41,202.46001,198.12,199.89,6291100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":204,"percent_change":1212,"volume":1918,"transactions":9,"vwap":1917},"2025-12-16",197.5,198.75999,196.69,198.25999,4734400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-15",195.66,197.53999,193.37,197.45,3.79,1.96,3463300,{"date":1929,"open":1930,"high":1876,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-12",194.12,192.50999,193.66,-0.19,-0.1,3324500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1758,"volume":1943,"transactions":9,"vwap":1941},"2025-12-11",192.67999,194.42999,192.64,193.85001,1.79,3733700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-10",190.16,192.7,190.12,192.059998,1.89,0.99,5567800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-09",191.17,192.69,189.86,190.17,-1.82,-0.95,2772000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":143,"percent_change":259,"volume":1968,"transactions":9,"vwap":1967},"2025-12-08",192.14,192.36,190.53,191.99001,3239800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":905,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-05",192.77,193.36,190.64999,191.33,-0.47,4294300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1203,"percent_change":1614,"volume":1983,"transactions":9,"vwap":1982},"2025-12-04",193.46001,193.92,191.46001,192.23,4006200,{"date":1985,"open":1986,"high":1884,"low":1971,"close":1987,"change":148,"percent_change":914,"volume":1988,"transactions":9,"vwap":1987},"2025-12-03",193.33,193.47,4181000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1318,"volume":1996,"transactions":9,"vwap":1994},"2025-12-02",190.8,193.73,189.53,193.14999,2.93,4477200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1741,"percent_change":226,"volume":2003,"transactions":9,"vwap":2002},"2025-12-01",190.28,192.16,189.98,190.22,3220200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":744,"volume":2011,"transactions":9,"vwap":2009},"2025-11-28",190,192.39999,189.60001,192.19,2.2,1644100,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":226,"percent_change":1342,"volume":2017,"transactions":9,"vwap":2016},"2025-11-26",192.28999,189.95,189.99001,3120900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1348,"volume":2025,"transactions":9,"vwap":2023},"2025-11-25",189.82001,191.63,189.23,191.020004,2.36,3663400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-24",190.050003,190.19,187.039993,188.66,-1.36,-0.72,5304200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":52,"volume":2042,"transactions":9,"vwap":2040},"2025-11-21",188.27,191.080002,187.84,190.020004,1.88,4711500,{"date":2044,"open":2045,"high":2046,"low":32,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-20",192.42999,193.25,188.14,-2.43,-1.28,3673200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":922,"percent_change":1877,"volume":2057,"transactions":9,"vwap":2056},"2025-11-19",190.67999,191.35001,189.0099945,190.57001,3394100,{"date":2059,"open":2060,"high":2061,"low":2056,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-18",191.83,193.84,191.45,-4.63,-2.36,6072500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":434,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-17",197.89,199.35001,194.97,196.080002,-1.49,2837500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-14",198.46001,199.56,195.67,199.039993,-0.83,-0.42,3725400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1187,"volume":2090,"transactions":9,"vwap":2088},"2025-11-13",201.27,203.039993,199.53,199.87,-1.72,4162200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1784,"volume":2098,"transactions":9,"vwap":2096},"2025-11-12",200.98,202.28,199.58,201.59,1.18,4606900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-11",196.48,201.50999,195.78,200.41,4.34,2.21,4196500,{"date":2109,"open":2110,"high":2101,"low":2111,"close":2112,"change":2113,"percent_change":1895,"volume":2114,"transactions":9,"vwap":2112},"2025-11-10",194.99001,193.62,196.070007,2,3820700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":789,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-07",196.050003,196.44,193.7,194.070007,-0.94,3706900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":756,"volume":2130,"transactions":9,"vwap":2128},"2025-11-06",195.99001,197.25,195.22,195.91,-1.14,3031300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1839,"change":1784,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1839},"2025-11-05",196.12,199.73,195.31,0.3,4206400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":755,"percent_change":216,"volume":2144,"transactions":9,"vwap":2143},"2025-11-04",197.66,198.0099945,194.67999,196.46001,5727000,{"date":2146,"open":1900,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-03",201.45,197.10001,197.77,-3.56,-1.77,4963400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1900,"change":1783,"percent_change":1631,"volume":2158,"transactions":9,"vwap":1900},"2025-10-31",198.8,201.87,198.64999,4067800,{"date":2160,"open":2161,"high":319,"low":2162,"close":2163,"change":2164,"percent_change":616,"volume":2165,"transactions":9,"vwap":2163},"2025-10-30",201.8,199.8,200.11,-0.5403,6511200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-29",201.11215,202.13007,198.39774,200.65033,-1.4326,-0.71,4441983,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-28",202.45995,203.091415,200.91423,202.082947,-0.6221,-0.31,4500232,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-27",206.37135,206.60698,202.35626,202.705,-1.0085,-0.5,5723140,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1377,"volume":2199,"transactions":9,"vwap":2197},"2025-10-24",208.22809,202.4034,203.71347,-4.2696,8531289,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-23",202.63902,209.68898,201.93214,207.98303,13.2517,6.81,10045972,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1607,"volume":2216,"transactions":9,"vwap":2214},"2025-10-22",197.73798,198.10556,194.15646,194.73138,-2.328,4532910,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-21",194.28841,198.50142,194.04335,197.059372,2.8746,1.48,4031800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1409,"volume":2233,"transactions":9,"vwap":2231},"2025-10-20",192.59189,194.33553,192.57304,194.18474,2.8935,4147661,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1934,"volume":2241,"transactions":9,"vwap":2239},"2025-10-17",191.45146,193.21394,190.40527,191.29123,-0.1979,4109677,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":660,"volume":2249,"transactions":9,"vwap":2247},"2025-10-16",191.98869,193.091415,190.61263,191.48917,0.6315,3294299,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-15",196.77663,197.37041,190.48068,190.85768,-5.7587,-2.93,4700548,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1139,"volume":2266,"transactions":9,"vwap":2264},"2025-10-14",189.83977,196.72951,189.7738,196.61639,5.3723,4297262,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":52,"volume":2274,"transactions":9,"vwap":2272},"2025-10-13",190.77286,191.55513,189.07634,191.24411,1.885,3950634,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1257,"volume":2282,"transactions":9,"vwap":2280},"2025-10-10",193.18567,193.66635,189.18002,189.3591,-3.1291,5870195,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-09",197.91705,197.92648,191.78134,192.48822,-5.2969,-2.68,3983949,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":627,"percent_change":467,"volume":2298,"transactions":9,"vwap":2297},"2025-10-08",196.83318,197.81339,195.94722,197.78511,2985760,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":118,"volume":2241,"transactions":9,"vwap":2304},"2025-10-07",196.63525,197.62488,195.8624,196.96513,-0.0189,{"date":2307,"open":2286,"high":2170,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-06",195.85297,196.98398,-0.0471,-0.02,5471895,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-03",198.85014,199.83977,196.43732,197.031097,-1.8473,-0.93,4590417,{"date":2323,"open":2170,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":205,"volume":2328,"transactions":9,"vwap":2326},"2025-10-02",200.77286,198.011307,198.87842,0.7823,4570364,{"date":2330,"open":2170,"high":2331,"low":2285,"close":2332,"change":2333,"percent_change":1577,"volume":2334,"transactions":9,"vwap":2332},"2025-10-01",200.55608,198.09613,-0.3016,4124319,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2170,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2170},"2025-09-30",196.93686,198.97267,196.46559,1.1499,0.58,4437420,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":745,"volume":2350,"transactions":9,"vwap":2348},"2025-09-29",197.82281,198.077286,192.62016,197.24788,1.0273,5981918,{"date":2352,"open":2317,"high":2318,"low":2353,"close":2354,"change":2355,"percent_change":1081,"volume":2356,"transactions":9,"vwap":2354},"2025-09-26",195.42885,196.22055,0.4618,3768248,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1309,"volume":2364,"transactions":9,"vwap":2362},"2025-09-25",196.88972,197.34213,195.38171,195.75871,-0.8483,4322514,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-24",197.26672,198.19038,196.24883,196.60698,-0.6692,-0.34,6534487,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-23",197.39868,198.88785,196.8049,197.27615,0.2922,0.15,6615653,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2309,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2309},"2025-09-22",196.74835,198.43544,195.40999,-0.3487,-0.18,5098529,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":906,"volume":2397,"transactions":9,"vwap":2395},"2025-09-19",198.96324,195.49481,197.3327,-0.7823,11677472,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-18",198.95381,201.13101,197.97362,198.11499,-1.3949,-0.7,4725270,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":158,"volume":2414,"transactions":9,"vwap":2412},"2025-09-17",199.50047,201.36664,198.16211,199.5099,0.688,5742450,{"date":2416,"open":2412,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":249,"volume":2421,"transactions":9,"vwap":2419},"2025-09-16",201.055603,198.49199,198.82187,-0.7446,3543528,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-15",199.5853,200.68803,198.57681,199.56645,0.2639,0.13,4022994,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":425,"volume":2438,"transactions":9,"vwap":2436},"2025-09-12",201.74364,202.24316,198.81244,199.30255,-3.6286,3362309,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-11",199.7361,203.73233,199.31197,202.9312,3.4024,1.71,5920911,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":300,"volume":2455,"transactions":9,"vwap":2453},"2025-09-10",201.66824,202.016968,199.22714,199.52875,-2.3563,4546597,{"date":2457,"open":2458,"high":2444,"low":2459,"close":2460,"change":2461,"percent_change":1131,"volume":2462,"transactions":9,"vwap":2460},"2025-09-09",202.60132,199.75494,201.88501,-0.5184,3124751,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2196,"change":2468,"percent_change":1557,"volume":2469,"transactions":9,"vwap":2196},"2025-09-08",202.46938,202.82751,200.32045,0.4713,4842192,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2204,"change":2475,"percent_change":2081,"volume":2476,"transactions":9,"vwap":2204},"2025-09-05",202.62016,203.85486,201.10274,-0.8577,4355299,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":945,"volume":2484,"transactions":9,"vwap":2482},"2025-09-04",201.44203,203.2328,199.90575,202.78983,1.0933,4939486,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-03",204.69368,204.74081,200.33931,201.69652,-3.393,-1.65,3736418,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-02",204.55231,205.57964,203.016022,205.089539,-1.7908,-0.87,3450372,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-29",208.36003,208.85957,206.5787,206.88029,-1.7437,-0.84,2112557,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-28",208.95381,209.14232,207.14421,208.62395,0.0943,0.05,2758918,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-27",208.87842,209.91518,208.0018921,208.52969,-1.2347,-0.59,2240514,{"date":2531,"open":2532,"high":378,"low":2533,"close":2534,"change":2535,"percent_change":1211,"volume":2536,"transactions":9,"vwap":2534},"2025-08-26",207.55891,207.20076,209.76437,1.8379,4304477,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-25",208.99152,209.63242,207.82281,207.92648,-2.0924,-1,2394783,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-22",206.93686,210.25447,206.10745,210.018845,5.099,2.49,3483051,{"date":2556,"open":2557,"high":2558,"low":2202,"close":2559,"change":2560,"percent_change":26,"volume":2561,"transactions":9,"vwap":2559},"2025-08-21",204.04335,205.24977,204.91989,0.3959,2851331,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1678,"volume":2569,"transactions":9,"vwap":2567},"2025-08-20",204.58058,206.89915,203.78888,204.52403,0.2451,4309252,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":772,"volume":2577,"transactions":9,"vwap":2575},"2025-08-19",203.82658,205.62677,203.082001,204.27898,0.3204,2521679,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2388,"percent_change":1047,"volume":2584,"transactions":9,"vwap":2583},"2025-08-18",204.26956,204.91046,203.50612,203.95853,4364105,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":216,"volume":2591,"transactions":9,"vwap":2589},"2025-08-15",205.4854,203.37418,204.30725,-1.3478,2908201,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2405,"volume":2598,"transactions":9,"vwap":2596},"2025-08-14",206.49388,204.78793,205.65504,-1.4515,3153716,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-13",204.87276,207.295,204.72195,207.10651,2.573,1.26,3849414,{"date":2609,"open":2610,"high":2595,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-12",204.18474,203.15739,204.53346,0.5278,0.26,4615244,{"date":2617,"open":2618,"high":2619,"low":2460,"close":2620,"change":2621,"percent_change":113,"volume":2622,"transactions":9,"vwap":2620},"2025-08-11",203.8737,204.1376,204.005661,0.132,2558389,{"date":2624,"open":2589,"high":2625,"low":2626,"close":2618,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2618},"2025-08-08",205.18379,203.58153,-0.2545,-0.12,3246130,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1275,"volume":2637,"transactions":9,"vwap":2635},"2025-08-07",207.61546,207.83223,203.21394,204.12817,-2.4976,3079553,{"date":2639,"open":2640,"high":2515,"low":2641,"close":2642,"change":2643,"percent_change":2080,"volume":2644,"transactions":9,"vwap":2642},"2025-08-06",208.90669,206.40904,206.62582,-1.7248,2963267,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1678,"volume":2652,"transactions":9,"vwap":2650},"2025-08-05",207.37041,208.64279,206.88972,208.35062,0.2545,2631068,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-04",205.76814,208.11499,205.27805,208.09613,2.9029,1.41,3662890,{"date":2663,"open":2648,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-01",208.89726,204.67484,205.19321,-4.3732,-2.09,4208987,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":27,"volume":2677,"transactions":9,"vwap":2675},"2025-07-31",208.82187,210.86711,208.57681,209.56645,0.1791,3241143,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-30",209.60414,211.48917,208.50142,209.38737,0.4147,0.2,5035612,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2072,"volume":2694,"transactions":9,"vwap":2692},"2025-07-29",212.71442,213.0065918,208.52026,208.97267,-3.1668,3994135,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-28",212.18661,214.65599,211.80019,212.1395,0.7917,0.37,5117309,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":1117,"volume":2711,"transactions":9,"vwap":2709},"2025-07-25",213.3082,213.5721,209.5099,211.34778,-0.2262,6333215,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-24",213.11971,217.3327,210.93307,211.57399,-13.9397,-6.18,11877152,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":648,"volume":2728,"transactions":9,"vwap":2726},"2025-07-23",223.93968,226.68237,223.59096,225.51367,2.5353,4062675,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2341,"volume":2736,"transactions":9,"vwap":2734},"2025-07-22",221.62111,223.44016,220.85768,222.97832,1.2818,3617055,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":301,"volume":2744,"transactions":9,"vwap":2742},"2025-07-21",222.94063,224.64656,221.65881,221.69652,-1.2441,3070534,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2739,"change":2643,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2739},"2025-07-18",225.93779,221.71536,-0.77,3834242,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1039,"volume":2758,"transactions":9,"vwap":2756},"2025-07-17",223.0065918,224.96701,222.59189,224.66541,1.4043,2659503,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-16",221.92271,223.37418,219.61357,223.26108,1.4892,0.67,2997007,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-15",223.55325,223.94911,221.66824,221.77191,-2.6013,-1.16,2498973,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":73,"volume":2784,"transactions":9,"vwap":2782},"2025-07-14",222.90292,225.051834,221.14043,224.37323,2.0075,3088783,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-11",220.89539,222.47879,220.54666,222.36569,-0.7917,-0.35,2564649,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-10",224.14703,225.61734,222.91235,223.15739,-1.8379,-0.82,2402210,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1284,"volume":2810,"transactions":9,"vwap":2808},"2025-07-09",226.86145,227.82281,223.11028,224.99529,-1.0179,2309797,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":26,"volume":2818,"transactions":9,"vwap":2816},"2025-07-08",225.52309,227.75684,225.28746,226.013199,0.4241,2936636,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-07",226.079178,227.049957,224.26013,225.58907,-0.9896,-0.44,2875947,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-03",226.098022,227.42696,225.62677,226.5787,1.0745,0.48,2019295,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2355,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-07-02",224.46748,226.6918,223.29878,225.50424,0.21,4353601,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-01",220.1508,225.14609,219.78322,225.042419,5.5514,2.53,4160605,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-30",215.69275,220.13196,215.19321,219.49104,3.7983,1.76,4308721,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2856,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2856},"2025-06-27",213.16682,215.79642,212.80867,2.328,1.09,5299165,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":312,"volume":2878,"transactions":9,"vwap":2876},"2025-06-26",210.0094299,213.46843,209.3591,213.36475,4.3261,2790324,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-25",211.76248,208.43544,209.038651,-2.6484,-1.25,3187032,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-24",212.62016,213.11028,210.7917,211.68709,-0.132,-0.06,3802412,{"date":2897,"open":2898,"high":2899,"low":2539,"close":2900,"change":2901,"percent_change":1570,"volume":2902,"transactions":9,"vwap":2900},"2025-06-23",210.48068,212.064087,211.81905,2.771,2737062,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":291,"volume":2910,"transactions":9,"vwap":2908},"2025-06-20",210.54666,210.55608,207.54005,209.048065,-0.066,6233481,{"date":2912,"open":2683,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":1669,"volume":2917,"transactions":9,"vwap":2915},"2025-06-18",210.73515,208.19038,209.11404,0.0754,3817796,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2883,"change":2923,"percent_change":226,"volume":2924,"transactions":9,"vwap":2883},"2025-06-17",210.74458,211.24411,208.74646,-2.1678,3294829,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-16",212.60132,213.38361,210.6786,211.20641,-0.1885,-0.09,2587779,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":248,"volume":2941,"transactions":9,"vwap":2939},"2025-06-13",211.96983,213.12912,210.65976,211.39491,-1.6588,2649317,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-12",212.092361,213.67578,210.9048,213.053726,0.2168,0.1,1696327,{"date":2952,"open":2953,"high":2954,"low":2640,"close":2955,"change":2956,"percent_change":1933,"volume":2957,"transactions":9,"vwap":2955},"2025-06-11",212.9312,213.7606,212.83694,-0.4147,2645816,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2801,"percent_change":923,"volume":2964,"transactions":9,"vwap":2963},"2025-06-10",214.06221,214.52403,212.75212,213.25165,2827671,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2033,"volume":2972,"transactions":9,"vwap":2970},"2025-06-09",215.54195,215.55136,213.50612,214.071625,-1.5551,2717327,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":1758,"volume":2980,"transactions":9,"vwap":2978},"2025-06-06",215.5985,217.2196,215.03299,215.62677,1.9887,2350858,{"date":2982,"open":2983,"high":2984,"low":2714,"close":2985,"change":2986,"percent_change":2372,"volume":2987,"transactions":9,"vwap":2985},"2025-06-05",214.39209,214.81621,213.63808,-0.7352,3447826,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2136,"volume":2995,"transactions":9,"vwap":2993},"2025-06-04",214.4015,215.61734,213.18567,214.37323,0.6409,1944495,{"date":2997,"open":2899,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1349,"volume":3002,"transactions":9,"vwap":3000},"2025-06-03",214.15646,212.054672,213.73233,1.1781,2980455,{"date":3004,"open":2899,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-02",212.95004,210.20735,212.5542,-1.0839,-0.51,2685815,{"date":3012,"open":3013,"high":3014,"low":2946,"close":2985,"change":3015,"percent_change":143,"volume":3016,"transactions":9,"vwap":2985},"2025-05-30",213.61923,213.96796,1.3949,8805876,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2614,"volume":3024,"transactions":9,"vwap":3022},"2025-05-29",212.57304,212.92177,210.40527,212.24316,0.5466,7151246,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2801,"volume":3032,"transactions":9,"vwap":3030},"2025-05-28",213.44016,214.78793,211.29123,211.69652,-1.7436,2740245,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3027,"change":3038,"percent_change":2113,"volume":3039,"transactions":9,"vwap":3027},"2025-05-27",211.51744,213.7229,209.54759,4.1753,3279339,{"date":3041,"open":3042,"high":3043,"low":3042,"close":3044,"change":3045,"percent_change":2033,"volume":3046,"transactions":9,"vwap":3044},"2025-05-23",208.1244,210.17908,209.26485,-1.508,2691969,{"date":3048,"open":3049,"high":2944,"low":3050,"close":3051,"change":3052,"percent_change":659,"volume":3053,"transactions":9,"vwap":3051},"2025-05-22",208.66164,208.47314,210.77286,1.6588,3093346,{"date":3055,"open":3056,"high":3057,"low":3058,"close":2915,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":2915},"2025-05-21",211.52686,212.026382,208.77473,-3.0066,-1.42,3831695,{"date":3063,"open":3064,"high":3065,"low":3064,"close":3066,"change":3067,"percent_change":2519,"volume":3068,"transactions":9,"vwap":3066},"2025-05-20",210.42413,212.30914,212.12064,0.1131,3536950,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-19",208.86899,212.15834,207.93591,212.0075378,1.9416,0.92,3623527,{"date":3079,"open":3080,"high":3081,"low":3073,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-16",209.51932,210.16965,210.065979,0.5561,0.27,3072656,{"date":3087,"open":2625,"high":3088,"low":2625,"close":2708,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":2708},"2025-05-15",210.16023,4.8162,2.35,4385007,{"date":3093,"open":3094,"high":2596,"low":3095,"close":2487,"change":3096,"percent_change":227,"volume":3097,"transactions":9,"vwap":2487},"2025-05-14",203.93025,203.41188,-0.9802,3432335,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3009,"volume":3105,"transactions":9,"vwap":3103},"2025-05-13",207.12535,207.70029,205.52309,205.67389,-1.0556,4093550,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-12",205.46654,206.84261,204.081055,206.72951,5.9472,2.96,4278483,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2405,"volume":3122,"transactions":9,"vwap":3120},"2025-05-09",202.20546,202.52592,200.44298,200.78229,-1.4232,2540034,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3117,"change":2909,"percent_change":291,"volume":3128,"transactions":9,"vwap":3117},"2025-05-08",203.29878,204.20358,201.48917,4139598,{"date":3130,"open":3131,"high":2589,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-07",201.60226,200.87653,202.27144,4.4109,2.23,4598374,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-06",200.49953,201.027328,197.4458,197.8605,-4.0716,-2.02,5442081,{"date":3147,"open":3148,"high":3149,"low":3150,"close":2204,"change":3067,"percent_change":113,"volume":3151,"transactions":9,"vwap":2204},"2025-05-05",200.81998,203.14798,200.25447,6668491,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-02",199.98116,202.58247,199.83035,201.81905,3.1951,1.61,4645589,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":1082,"volume":3168,"transactions":9,"vwap":3166},"2025-05-01",198.30348,199.36852,197.7097,198.62395,0.2262,3810688,{"date":3170,"open":3171,"high":3172,"low":3173,"close":2170,"change":3174,"percent_change":1975,"volume":3175,"transactions":9,"vwap":2170},"2025-04-30",198.98209,199.49104,193.95853,-0.9331,5338952,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-04-29",195.52309,200.21678,194.96701,199.33083,10.2074,5.4,9278021,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-04-28",188.09613,190.12253,186.60698,189.12347,1.4138,0.75,6037727,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":1155,"volume":3201,"transactions":9,"vwap":3199},"2025-04-25",187.74741,189.048065,186.41847,187.7097,-1.4892,3860979,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-04-24",185.98492,190.0094299,184.95758,189.19887,3.2328,1.74,3437322,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":1169,"volume":3218,"transactions":9,"vwap":3216},"2025-04-23",188.15268,189.70782,185.50424,185.96606,-0.9991,4411320,{"date":186,"open":3220,"high":3221,"low":182,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},184.59944,188.17154,186.96513,2.3657,1.28,4611849]