[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBB":3,"homepage-market-summary":34,"stock-historical-HUBB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HUBB","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},"Hubbell Incorporated","NYSE",null,"ELECTRONIC COMPONENTS & ACCESSORIES","Founded in 1888 by Harvey Hubbell, the eponymous company was the conduit through which the pull-chain lamp socket was originally sold. Hubbell has since grown into an electricity transmission and distribution behemoth, housing more than 75 brands that sell components found on power lines, in electrical substations, and in commercial and industrial buildings. The company's primary operations are in the United States, where around 90% of revenue is derived.","19,400","Shelton, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1945,5.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},475.52,473.98,477.97,466.98,8.54,1.83,459108.888917,20905,474.6027,565.49988,403.82001,554870.854692556,44.3,13574,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},333.57001,554751,202483994.673139,39.65,"2025-04-22",[186,187,197,208,219,230,240,251,262,272,283,294,305,316,327,338,349,360,371,381,391,402,413,424,435,446,457,468,479,490,499,510,521,532,543,554,564,575,585,595,606,617,628,639,649,659,670,681,692,702,713,724,734,745,756,765,774,783,792,801,809,817,826,835,843,852,860,869,878,887,896,904,912,921,930,939,948,956,964,972,981,989,998,1006,1015,1024,1033,1041,1050,1059,1068,1077,1085,1094,1103,1112,1121,1129,1138,1146,1154,1163,1170,1179,1187,1196,1204,1213,1222,1231,1240,1249,1258,1265,1272,1281,1290,1298,1307,1316,1325,1334,1341,1350,1359,1368,1376,1385,1394,1403,1410,1418,1427,1435,1444,1453,1462,1471,1480,1487,1494,1503,1512,1519,1526,1535,1543,1552,1559,1568,1577,1585,1593,1600,1607,1614,1623,1632,1641,1649,1657,1664,1673,1682,1691,1699,1707,1715,1723,1731,1738,1747,1756,1764,1772,1779,1787,1795,1803,1812,1821,1829,1838,1845,1854,1863,1872,1880,1888,1896,1903,1911,1919,1927,1935,1942,1951,1960,1969,1977,1986,1994,2003,2012,2021,2029,2037,2045,2054,2061,2068,2077,2086,2095,2103,2110,2118,2127,2136,2144,2152,2161,2170,2176,2185,2193,2201,2209,2217,2226,2233,2242,2249,2257,2266,2274,2281,2288,2296,2305,2314,2322,2329,2338,2347,2356,2365,2372,2381,2389,2396,2405,2414,2421,2429,2436,2444,2452,2461,2470,2479,2486,2495,2503,2512,2520,2529,2538,2547,2554,2562,2571,2579,2585,2593,2601,2609,2618,2625,2633,2642,2648,2657,2664,2672,2680,2687,2696,2705,2714,2723,2730,2739,2745,2753,2762,2769,2777,2785,2792,2799,2807,2814,2821,2830,2837,2845,2854,2862,2870,2877,2886,2895,2903,2911,2918,2926,2933,2940,2948,2955,2963,2971,2978,2986,2994,3002,3011,3020,3028,3036,3044,3051,3059,3067,3075,3083,3092,3099,3105,3114,3121,3128,3136,3145,3153,3160,3168,3175,3183,3191,3198,3207,3214,3223,3232,3239,3248,3257,3266,3274,3281,3289,3297,3305],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",454.96,469.88,449.11,13.38,2.95,551705.7465,23224,464.683,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",461.73,464.38,453.59,453.6,-5.49,-1.2,481469.800375,15407,455.7186,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",469.36,472.32,456.98,459.09,-6.63,-1.42,497797.50644,21199,460.0789,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",462.02,472.345,460.31,465.72,-0.9,-0.19,429505.913348,18097,466.1705,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":163,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",466.6,471.28,461.42,466.62,0.16,351223.758669,17514,465.5905,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",457.61,467.39,455.55,465.88,2.18,0.47,378346.859601,16991,464.3584,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",454.84,470.36,452.63,463.7,4.87,1.06,604414.681847,19377,464.9867,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":86,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",458.35,459.33,454.45,458.83,0.29,375653.450854,18615,457.583,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",451.36,458.27,446.24,457.49,10.57,2.37,422507.892716,20158,454.7772,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",443.91,449.29,443.52,446.92,3.69,0.83,883908.740694,19877,446.5719,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",447.56,450.13,435.91,443.23,4.16,0.95,655476.63351,24239,442.7498,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",443.78,445.22,435.9725,439.07,0.54,0.12,297384.263141,14589,440.6117,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",447.02,448.1875,436.79,438.53,-3.85,-0.87,505672.720704,20875,438.7175,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",442.29,446.7035,435.715,442.38,-18.02,-3.91,457220.76864,23044,441.4972,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",459.01,467.08,457.48,460.4,7.99,1.77,418105.133196,20921,462.91,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",450.69,456.62,446.99,452.41,-2.56,-0.56,570129.334714,20779,452.5949,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",462.57,467.26,453.76,454.97,-9.78,-2.1,447479.701971,21043,456.0354,{"date":372,"open":373,"high":210,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",461.71,460.2775,464.75,4.03,0.87,413528.541694,21471,465.1412,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":312,"volume":388,"transactions":389,"vwap":390},"2026-09-04",459.8,468.59,458.46,460.72,0.57,532647.242025,23127,462.0542,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",450.1,461.75,449,460.15,10.07,2.24,598518.855878,25588,457.6986,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",444.42,452.37,439.89,450.08,6.77,1.53,450688.392996,20785,449.4258,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",448.52,451.9,441.64,443.31,-9.69,-2.14,429481.534312,21641,444.2312,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",456.54,457.73,452.2,453,-6.66,-1.45,531761.606898,19008,453.8163,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",470.84,474.1551,458.6238,459.66,-10.62,-2.26,267861.109852,15047,461.5116,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",477.03,478.95,467.05,470.28,-2.18,-0.46,448063.178714,16845,471.3509,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",466.17,476.2575,464.66,472.46,8.27,1.78,383706.604363,16085,470.6264,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",474.62,476.0519,462.7225,464.19,-2.57,-0.55,341647.452204,17566,465.2966,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",470.03,473.2623,465.26,466.76,-3.27,-0.7,607931.955209,24684,468.0057,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":495,"percent_change":111,"volume":496,"transactions":497,"vwap":498},"2026-08-21",477.88,479.99,468,0.27,418302.300133,13625,471.4129,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",471.24,476.7999,468.21,469.76,-5.88,-1.24,333922.291707,17552,471.1602,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",482.66,485.51,471.08,475.64,-8.22,-1.7,676332.185058,24868,476.1393,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",494.22,494.56,482.9,483.86,-20.44,-4.05,658872.243423,22371,486.4412,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",511.6,512.9825,503.94,504.3,-7.09,-1.39,469905.188727,20599,506.3874,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",505.97,513.04,504.23,511.39,4.29,0.85,308999.861222,15365,510.6995,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",511.92,502.31,507.1,-5.8,-1.13,302928.388288,15273,507.2352,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",527.15,529.39,512.39,512.9,-6.72,-1.29,395705.8572,20135,515.4585,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",507.95,520.9,519.62,14.72,2.92,409210.51518,17771,518.3864,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",516.82,504.74,504.9,-9.09,-1.77,349705.647489,16128,508.7392,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",510.79,519.695,507.435,513.99,6.26,1.23,352142.831735,19029,515.3608,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",514.73,521.7399,507.56,507.73,-5.85,-1.14,428084.760938,19550,511.5631,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",504.47,517.185,499.83,513.58,11.34,2.26,650888.684823,25754,513.1126,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",487.21,505.465,476.855,502.24,26.2,5.5,693740.674213,26974,497.983,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":163,"volume":646,"transactions":647,"vwap":648},"2026-08-03",470.41,477.49,466.05,476.04,3.49,772268.365153,33028,472.8075,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":613,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",484.59,485.435,470.7,472.55,-0.24,738767.604339,26535,474.2448,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",478.94,479.98,468.1525,473.69,12.73,2.76,869110.458069,30359,472.6053,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",479.08,480.115,455.07,460.96,-22.7,-4.69,877315.819564,34646,462.5225,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",474.04,497.96,461.39,483.66,-14.3,-2.87,1601803.45807,49972,484.7583,{"date":693,"open":694,"high":695,"low":696,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",486.96,499.89,478.56,11.87,2.44,1032402.138363,37729,490.5123,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",487.22,493.4,481.53,486.09,-2.29,-0.47,470390.936042,20404,486.5521,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",477.08,488.59,476.81,488.38,11.54,2.42,496652.542196,19873,485.1166,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",473.88,482.31,476.84,-3.09,-0.64,408944.431884,17772,478.0052,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",494.6,497.9375,479.02,479.93,-5.05,-1.04,428860.153672,17877,483.6244,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",492.51,496.485,483.615,484.98,-3.69,-0.76,492003.065669,20621,486.9045,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",471.44,491.25,467.85001,488.67001,6.63,1.38,601272,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",469.97,483,468.070007,482.040009,2.12,0.44,398383,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",484.23999,486.44,471,479.92001,-3.97,-0.82,346184,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",483.73001,486.10001,474.5,483.89001,6.86,1.44,346941,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",486.57999,491.38989,473.059998,477.029999,-13.91,-2.83,371766,{"date":802,"open":803,"high":804,"low":768,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",487.45999,495.92999,490.94,5.53,1.14,293229,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":93,"volume":816,"transactions":9,"vwap":814},"2026-07-09",492.29001,493.29001,484.70499,485.41,4.91,383019,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",474.29999,480.88,472.88,480.5,1.61,0.34,402710,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",484.089996,490.19,472.64499,478.89001,-16.71,-3.37,520606,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",489.60001,498.95999,495.60001,8.5,1.75,455590,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",488.079987,489.95251,473.92001,487.10001,-3.02,-0.62,1017988,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",518,489.079987,490.12,-33.08,-6.32,739720,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",517.21997,524.32001,514.15253,523.20001,8.49,1.65,495087,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",515.44,527.049988,508.84,514.71002,-2.31,-0.45,607857,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",525.59003,530.53998,515.48499,517.02002,-19.02,-3.55,788638,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",528.53998,547.32501,526.80499,536.039978,17.86,3.45,614863,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":823,"volume":903,"transactions":9,"vwap":901},"2026-06-24",506.20999,518.375,503.54999,518.17999,8.22,590827,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",524.98999,507.76999,509.95999,-29.43,-5.46,674695,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",528.92999,539.40002,526.97998,539.39001,15.7,3,513755,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",517.88,529.97498,517.23499,523.69,14.82,2.91,887577,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",505.54999,520.21997,503.92999,508.87,6.22,1.24,570234,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",496.64999,514.88501,496.5925,502.64999,12.92,2.64,775048,{"date":949,"open":950,"high":951,"low":770,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",482.26999,497.029999,489.73001,12.84,2.69,672152,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":823,"volume":963,"transactions":9,"vwap":961},"2026-06-12",473.73001,479.22,468.76001,476.89001,7.57,436907,{"date":965,"open":437,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",474.14001,465.31,469.32001,1.73,0.37,882494,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",483.29001,489.34,464.82001,467.59,-18.88,-3.88,864989,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":790,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-09",487.19,493.47,471.72,486.47,0.3,809219,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",480.57001,487.5,474.76001,485.029999,8.21,1.72,742870,{"date":999,"open":1000,"high":1001,"low":966,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",480.48999,484.5,476.82001,-8.45,-1.74,786765,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",479.76999,485.51999,474.19,485.26999,0.36,0.07,416731,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",485.37,492.69,479.72,484.91,4.45,0.93,599792,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",465.14999,482.20999,464.85501,480.45999,17.53,3.79,678780,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":442,"volume":1040,"transactions":9,"vwap":1038},"2026-06-01",463.79001,467.979,457.97699,462.92999,-10.68,446311,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",473.79999,477.13,464.44,473.60999,-0.32,-0.07,774052,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",483.25,486.26001,472.29999,473.92999,-10.32,-2.13,598919,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",483.01001,488.23999,479.12,484.25,6.2,1.3,828843,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",478.82001,484.98999,475.10001,478.049988,3.04,0.64,829210,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1074,"volume":1084,"transactions":9,"vwap":1082},"2026-05-22",465.13,476.34,457.01001,475.01001,14.03,824993,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",462.39999,463.98499,453.48001,460.98001,-2.34,-0.51,697415,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",464.95999,468.81,458.01001,463.32001,1.82,0.39,1052124,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-19",465.60999,471.12,457.98999,461.5,-9.37,-1.99,554344,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",479.23001,480.66501,466.26999,470.87,-9.1,-1.9,572213,{"date":1122,"open":1123,"high":1124,"low":1043,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",475.89999,484.62,479.97,-2.06,-0.43,622375,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",486.69,487.79001,477.51999,482.029999,-1.76,-0.36,665125,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":876,"volume":1145,"transactions":9,"vwap":1143},"2026-05-13",489.82001,491.89001,480.44,483.79001,-2.19,803413,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",489.040009,476.20999,485.98001,-4.18,-0.85,698392,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",489.95001,498.32001,487.14001,490.16,-2.42,-0.49,788811,{"date":1164,"open":1157,"high":1165,"low":1166,"close":1167,"change":453,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-08",500.60999,490.01001,492.57999,-0.09,499340,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",505.81,505.84,487.9816,493.040009,-9.3,-1.85,725261,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":77,"volume":1186,"transactions":9,"vwap":1184},"2026-05-06",518.56,518.70001,501.10999,502.34,-5.47,796769,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",519.54999,523.95001,502.41,507.81,-8.19,-1.59,738010,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":962,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-04",509.39999,519.090027,507.87,516,1.49,629121,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",515.33002,520.22998,506.37,508.42999,0.26,0.05,694805,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",514,533.73999,498.82999,508.17001,-37.76,-6.92,1620941,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",549.46002,554.69,539.32501,545.92999,1.22,0.22,669276,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",548.28998,550.56,535.20502,544.71002,-10.63,-1.91,466351,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",555.53003,561.90002,542.65997,555.34003,2.27,0.41,575670,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",559.51001,561.78998,547.37,553.070007,-4.78,-0.86,450659,{"date":1259,"open":1260,"high":29,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",552.41998,557.84998,8.1,1.47,442693,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1075,"percent_change":312,"volume":1271,"transactions":9,"vwap":1270},"2026-04-22",555.52002,557.10999,547.62,549.75,384162,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",546.85999,553.82898,545.070007,549.10999,2.88,0.53,513602,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",536.02002,548.099976,534,546.22998,10.66,1.99,403516,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",527.059998,541.71997,535.57001,13.86,2.66,579222,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",525.98999,528.59998,517.83002,521.71002,-5.23,-0.99,473274,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",542.27002,544.41498,522.51001,526.94,-18.68,-3.42,563750,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",543.38,548.96997,532.78998,545.62,5.83,1.08,462297,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",535.23999,540.63,531.33002,539.78998,3.78,0.71,474441,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":86,"percent_change":126,"volume":1340,"transactions":9,"vwap":1339},"2026-04-10",537.16998,543.65002,535,536.01001,431463,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",525.65002,536.96503,521.46002,534.66998,7.46,1.41,559082,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",522.92999,529.73999,516.12,527.21002,27.9,5.59,433369,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-07",496.059998,501.79001,491.66,499.31,0.11,0.02,620421,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":50,"volume":1375,"transactions":9,"vwap":1373},"2026-04-06",492.60001,499.85001,488.85001,499.20001,4.95,271430,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",486.62,503.39001,484.60999,494.25,-6.13,-1.23,307769,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-01",496.56,504.90991,495.78,500.38,9.64,1.96,421534,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",478.63,496.465,474.79001,490.73999,18.67,3.95,452457,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1177,"volume":1409,"transactions":9,"vwap":1407},"2026-03-30",490.73001,468.66,472.070007,-8.9,406147,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":486,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-27",478.13,488.34,475.049988,480.97,-0.15,435360,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-26",496.42999,499.60501,480.22,481.67001,-21.53,-4.28,493293,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1160,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",511.049988,511.59,502.965,503.20001,-0.48,577082,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",486.54501,507.72,482.935,505.62,16.55,3.38,555832,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",489.59,501.32001,487.23999,489.070007,13.33,2.8,480654,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",487.20999,490.14999,473.60001,475.73999,-16.91,-3.43,1019280,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-19",470.19501,496.79999,467.82501,492.64999,15.18,3.18,822836,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",471.62,487.47,468.98999,477.47,6.25,1.33,1076066,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":215,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-17",485.17999,462,471.22,-0.3,506089,{"date":1488,"open":1476,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":121,"volume":1493,"transactions":9,"vwap":1491},"2026-03-16",479.98999,470.5101,472.64001,5.26,451042,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-13",470.655,474.98499,461.88501,467.38,-1.03,-0.22,547867,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",471.70001,475.019989,462.079987,468.41,-9.56,-2,575361,{"date":1513,"open":1514,"high":1515,"low":1516,"close":22,"change":1168,"percent_change":1517,"volume":1518,"transactions":9,"vwap":22},"2026-03-11",477.4725,481.48001,473.024994,-0.02,440229,{"date":1520,"open":1521,"high":1522,"low":1073,"close":1523,"change":1524,"percent_change":1110,"volume":1525,"transactions":9,"vwap":1523},"2026-03-10",485.70001,494.070007,478.059998,-9.7,700970,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-09",462.84,488.070007,457.60001,487.76001,16.22,3.44,590633,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":741,"volume":1542,"transactions":9,"vwap":1540},"2026-03-06",463.70001,480.45001,460.040009,471.54001,-4.97,664295,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",484.64999,489.60999,473.94,476.51001,-14.27,-2.91,755365,{"date":1553,"open":1141,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":247,"volume":1558,"transactions":9,"vwap":1556},"2026-03-04",495.059998,484.45999,490.78,2.29,440142,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",498.97,502.88,487.089996,488.48999,-28.49,-5.51,576585,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-02",507.5,522.21002,502.95001,516.97998,5.35,1.05,442734,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-27",517.039978,504.48001,511.63,-12.56,-2.4,651819,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":486,"volume":1592,"transactions":9,"vwap":1590},"2026-02-26",530.65997,531.049988,513.185,524.19,-3.71,30,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1229,"volume":1592,"transactions":9,"vwap":1598},"2026-02-25",528.16998,532.15503,519.28998,527.90002,1.15,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1592,"transactions":9,"vwap":1604},"2026-02-24",518.15997,533,526.75,9.76,1.89,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1177,"volume":1592,"transactions":9,"vwap":1612},"2026-02-23",524.88,528.60248,512.71997,516.98999,-9.74,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-20",525.29999,533.20001,520.69,526.72998,0.17,0.03,511269,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-19",519.20001,529.21503,517.66998,526.56,4.26,0.82,396511,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-18",521.17999,528.52991,517.57001,522.29999,-1.95,-0.37,506473,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1366,"volume":1648,"transactions":9,"vwap":1646},"2026-02-17",519.46002,527.96002,517.84998,524.25,0.13,376754,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1262,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-13",514.059998,526.059998,509.10089,524.12,1.57,708403,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":116,"percent_change":-6,"volume":1663,"transactions":9,"vwap":1662},"2026-02-12",520.20001,533.79999,514.75,516.02002,1078200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-11",510,519.14001,503.51001,516.030029,12.93,2.57,680231,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-10",503.79999,510.62,500.12,503.10001,-3.04,-0.6,489591,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-09",500.16,508.30499,496.69,506.14001,2.34,0.46,610244,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1675,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1675},"2026-02-06",495.29999,503.87,491.32999,16.4,3.36,938004,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1211,"volume":1706,"transactions":9,"vwap":1704},"2026-02-05",487.16,491.60001,476.92999,487.39999,0.24,668503,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1701,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1701},"2026-02-04",505.29999,511.51999,472.14001,-16.7,-3.31,1204392,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":463,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-02-03",500.059998,513.59003,480.14999,503.85999,1.67,1061495,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1655,"volume":1730,"transactions":9,"vwap":1728},"2026-02-02",487.94,499.26001,486.95001,495.59,7.65,673458,{"date":1732,"open":1733,"high":1447,"low":1734,"close":1725,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1725},"2026-01-30",493.29999,482.87,-10.03,-2.01,533319,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-29",489.66,498.89001,486.47501,497.97,12.24,2.52,466244,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",482.5,493.92001,478.37,485.73001,1.59,0.33,629734,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":475,"volume":1763,"transactions":9,"vwap":1761},"2026-01-27",486.51001,487.63,475.785,484.14001,-2.68,500857,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":495,"volume":1771,"transactions":9,"vwap":1769},"2026-01-26",486.34,488.245,482.39999,486.82001,1.29,332390,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1263,"percent_change":987,"volume":1778,"transactions":9,"vwap":1777},"2026-01-23",485.92001,489.51001,481.5675,485.53,404252,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":146,"volume":1786,"transactions":9,"vwap":1784},"2026-01-22",487.75,488.98001,478.64001,484.059998,1.56,333969,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1749,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1749},"2026-01-21",476.25,487.29999,472.76501,9.96,2.11,639163,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1460,"volume":1802,"transactions":9,"vwap":1800},"2026-01-20",483.54001,488.70999,472.41,472.54001,-16.77,580095,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-16",491.72,497.95001,488.080109,489.31,5.2,1.07,745964,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-15",482.070007,489.38,479.35001,484.10999,8.05,1.69,386167,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-14",481.54999,467.70499,476.059998,-5.62,-1.17,658341,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-13",474.13,483.95999,473.42999,481.67999,8.8,1.86,462322,{"date":1839,"open":1840,"high":1841,"low":1840,"close":821,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":821},"2026-01-12",467.25,475.81,2.35,0.5,340178,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-09",463.48001,472.62,462.23001,470.53,9.66,2.1,422407,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-08",465.94,467.92001,456.20999,460.87,-7.33,-1.57,577911,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-07",476.67001,477.019989,462.95001,468.20001,-9.26,-1.94,489622,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1671,"volume":1879,"transactions":9,"vwap":1877},"2026-01-06",463.34,479.049988,457.10999,477.45999,11.98,465801,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1279,"volume":1887,"transactions":9,"vwap":1885},"2026-01-05",465.79999,471.53,463.30499,465.48001,2.45,516251,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1629,"volume":1895,"transactions":9,"vwap":1893},"2026-01-02",450.024994,465.64001,447.61499,463.029999,18.92,526279,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":356,"volume":1902,"transactions":9,"vwap":1900},"2025-12-31",451.17999,443.95999,444.10999,-2.5,249495,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1255,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-30",450.39999,454.45999,446.1001,446.60999,-1.06,223008,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":885,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",452.89001,456.45999,451.19,451.39001,-0.78,253069,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-26",456.32001,451.78,454.94,-1.34,-0.29,163815,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1012,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-24",457.39999,460.39999,452.32001,456.28,0.08,117064,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1323,"volume":1941,"transactions":9,"vwap":1939},"2025-12-23",449.39001,457.75,455.92001,4.89,374354,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-22",447.70999,452.75989,445.01001,451.029999,8.52,1.93,335520,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-19",436.029999,443.63501,433.5701,442.51001,7.66,1.76,989476,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-18",436.98001,440.19,430.76999,434.85001,5.17,1.2,597282,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1110,"volume":1976,"transactions":9,"vwap":1974},"2025-12-17",437.049988,440.23999,424.69,429.67999,-8.74,599833,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-16",445.26999,447.63,437.51001,438.42001,-6.42,-1.44,486525,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-15",454.78,444,444.84,-3.16,-0.71,571492,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-12",460.20999,466.66501,446.34,448,-14.82,-3.2,1177643,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-11",448.14999,464.37,446.38501,462.82001,14.64,3.27,572950,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-10",439.37,449.98001,437.79999,448.17999,9.48,2.16,467933,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":730,"volume":2028,"transactions":9,"vwap":2026},"2025-12-09",438.41,443.63,438.070007,438.70001,-2.81,357359,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1229,"volume":2036,"transactions":9,"vwap":2034},"2025-12-08",439.67999,449.35999,435.42001,441.51001,0.98,353026,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1075,"volume":2044,"transactions":9,"vwap":2042},"2025-12-05",436.60999,442.82001,435.73001,440.53,2.82,389051,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-04",428.029999,439.44,425.83499,437.70999,8.37,1.95,372260,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1836,"percent_change":772,"volume":2060,"transactions":9,"vwap":2059},"2025-12-03",426.39999,431.26001,422.10001,429.34,338321,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1639,"percent_change":1168,"volume":2067,"transactions":9,"vwap":2066},"2025-12-02",428.39999,430.70001,422.39001,427.48001,445133,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-01",426.60999,432.89499,425.815,427.85001,-3.58,-0.83,383611,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-28",428.01001,432.44,427.095001,431.42999,2.96,0.69,177382,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-26",429.91,433.45999,428.32001,428.47,-1.35,-0.31,325525,{"date":2096,"open":1973,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-25",431.079987,420.285,429.82001,5.74,1.35,274930,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":398,"percent_change":1279,"volume":2109,"transactions":9,"vwap":2108},"2025-11-24",421.94,430.79999,417.79501,424.079987,516418,{"date":2111,"open":2112,"high":2113,"low":30,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-21",407.59,423.48999,421.84,14.48,3.55,760070,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-20",430.16,432.48001,405.155,407.35999,-11.73,-2.8,740369,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-19",420.089996,422.89001,415.95999,419.089996,1.81,0.43,395189,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1917,"volume":2143,"transactions":9,"vwap":2141},"2025-11-18",415.89999,420.17001,412.25,417.28,-3.29,578828,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":799,"volume":2151,"transactions":9,"vwap":2149},"2025-11-17",429.81,434.13,419.5,420.57001,-12.25,546769,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-14",430.51001,439.435,428.10999,432.82001,-4.83,-1.1,508626,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-13",450.85999,451.95499,435.82001,437.64999,-15.35,-3.39,477583,{"date":2171,"open":2172,"high":2173,"low":2174,"close":429,"change":1278,"percent_change":1075,"volume":2175,"transactions":9,"vwap":429},"2025-11-12",453.98999,456.39999,446.01001,430817,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-11",460.67999,460.82501,449.85999,450.12,-12.16,-2.63,437780,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1416,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-11-10",465.23001,468.51999,456.4725,462.28,-0.03,655435,{"date":2194,"open":2195,"high":1537,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-07",455.69,453.082489,462.42999,0.96,0.21,533812,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":78,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-06",469.51999,474.25,460.32001,461.47,-1.41,482293,{"date":2210,"open":2211,"high":1043,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-05",460.38,456.82501,468.059998,8.62,1.88,531369,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-04",462.14001,465.88501,453.54001,459.44,-8.17,-1.75,746246,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1092,"volume":2232,"transactions":9,"vwap":2230},"2025-11-03",473.405,465.76001,467.60999,-2.39,634925,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-31",472.70001,477.285,467.53,470,0.04,0.01,725627,{"date":2243,"open":494,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":475,"volume":2248,"transactions":9,"vwap":2246},"2025-10-30",484.26001,465.87,469.95999,-2.61,829733,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1331,"volume":2256,"transactions":9,"vwap":2254},"2025-10-29",463.29001,478.54999,458.95999,472.57001,17.23,1216536,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-28",425.5,456.57999,415.95001,455.34,21.36,4.92,1677955,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1168,"volume":2273,"transactions":9,"vwap":2271},"2025-10-27",439.20999,440.69,432.39001,433.98001,-0.41,633160,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1210,"volume":2280,"transactions":9,"vwap":2278},"2025-10-24",440.079987,434.23001,434.39001,1.12,300601,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":1745,"volume":2287,"transactions":9,"vwap":2285},"2025-10-23",425.72,433.70999,433.26999,10.64,291900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1550,"volume":2295,"transactions":9,"vwap":2293},"2025-10-22",437.78,438.26501,420.79999,422.63,-12.66,630831,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-21",429.45001,437.69,427.87799,435.29001,3.64,0.84,342407,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-20",431.17001,434.67001,428.13,431.64999,5.94,1.4,219249,{"date":2315,"open":2316,"high":2080,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-17",427.53,423.97,425.70999,-3.11,-0.73,362518,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1304,"percent_change":204,"volume":2328,"transactions":9,"vwap":2327},"2025-10-16",433.63,437.38989,424.020111,428.82001,334214,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-15",433.48001,438.075012,428.285,434.049988,6.62,1.55,794105,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-14",412.94,433.76999,412.51501,427.42999,8.71,2.08,588585,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-13",412.14999,421.070007,410.97501,418.72,10.26,2.51,449415,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-10",421.23001,425.070007,408.29999,408.45999,-10.43,-2.49,402979,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1917,"percent_change":226,"volume":2371,"transactions":9,"vwap":2370},"2025-10-09",420.70001,421.20999,411.57501,418.89001,460527,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-08",413.72,420.23999,408.51001,419.67001,6.74,1.63,528884,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2191,"volume":2388,"transactions":9,"vwap":2386},"2025-10-07",416.45001,419.98999,410.53,412.92999,-0.12,472912,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1211,"percent_change":2240,"volume":2395,"transactions":9,"vwap":2394},"2025-10-06",420.34,420.91,411.089996,413.049988,624273,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-03",423.72,424.065002,411.75,413,-10.42,-2.46,776557,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-02",434.60999,436.78,419.32001,423.42001,-7.05,-1.64,549445,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":236,"percent_change":2239,"volume":2420,"transactions":9,"vwap":2419},"2025-10-01",426.79001,435.5,425.77499,430.47,327415,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-30",424.56,431.070007,430.31,3.87,0.91,351895,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1228,"percent_change":268,"volume":2435,"transactions":9,"vwap":2434},"2025-09-29",428.51999,429.37,423.53,426.44,562951,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":807,"volume":2443,"transactions":9,"vwap":2441},"2025-09-26",421.29999,426.14001,416.22,425.22,4.78,485634,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2363,"volume":2451,"transactions":9,"vwap":2449},"2025-09-25",425.39001,427.405,418.19,420.44,-10.72,577105,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-24",436.19,437.23999,430.81,431.16,-4.07,-0.94,485696,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-23",440.42999,442,431.51001,435.23001,-3.26,-0.74,470300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-22",439.56,440.01001,428.32999,438.48999,-2.95,-0.67,629598,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":86,"percent_change":987,"volume":2485,"transactions":9,"vwap":2484},"2025-09-19",442.98001,444.25,436.35001,441.44,732542,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-18",436.41,443.48001,432.19629,440.10001,6.84,1.58,401463,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":452,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-17",435.28,440.66,429.57001,433.26001,-0.5,440614,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-16",438.35999,438.78,431.85001,435.44,-2.67,-0.61,457196,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":236,"volume":2519,"transactions":9,"vwap":2517},"2025-09-15",438.67999,442.17999,433.9375,438.10999,0.68,658244,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-12",449.54999,450.905,436.79999,437.42999,-13.5,-2.99,729280,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-11",441.57001,452.23999,439.35999,450.92999,8.6,1.94,541351,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-10",441.48001,453.20001,439.67001,442.32999,5.09,1.16,538637,{"date":2548,"open":2549,"high":2550,"low":2073,"close":2455,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2455},"2025-09-09",435.059998,437.67001,0.62,0.14,344619,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1647,"volume":2561,"transactions":9,"vwap":2559},"2025-09-08",436.01001,437.38,430.054993,436.62,0.58,453016,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-05",439.63,443,429,436.040009,-1.12,-0.26,395847,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2052,"volume":2578,"transactions":9,"vwap":2576},"2025-09-04",430,437.52499,426.88501,437.16,8.36,434995,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2092,"percent_change":2093,"volume":2584,"transactions":9,"vwap":2583},"2025-09-03",432.39999,424.31,428.79999,351022,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":226,"volume":2592,"transactions":9,"vwap":2590},"2025-09-02",429.065002,431.32999,422.14001,430.14999,-0.84,422755,{"date":2594,"open":2595,"high":2024,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-29",442.25,429.69,430.98999,-14.81,-3.32,579238,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2569,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-28",447.10999,450.39001,444.35999,445.79999,-0.06,481397,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-27",441.54999,447.47,438.26001,446.059998,3.54,0.8,334424,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":121,"volume":2624,"transactions":9,"vwap":2622},"2025-08-26",436.87,443.10999,442.51999,4.96,546797,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2142,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-25",439.89001,442.125,436.84,437.56,-0.75,280425,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-22",429.98001,445.75751,429.66,440.85001,13.28,3.11,326643,{"date":2643,"open":2156,"high":2644,"low":2645,"close":2646,"change":2231,"percent_change":356,"volume":2647,"transactions":9,"vwap":2646},"2025-08-21",430.57999,425.39999,427.57001,415357,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-20",430.23001,431.32001,424.92999,429.95999,-2.85,-0.66,345961,{"date":2658,"open":2659,"high":2660,"low":2646,"close":2661,"change":2662,"percent_change":2552,"volume":2663,"transactions":9,"vwap":2661},"2025-08-19",432.12,433.405,432.81,0.59,329979,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1810,"volume":2671,"transactions":9,"vwap":2669},"2025-08-18",428.54001,433.070007,426,432.22,4.57,366493,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":708,"volume":2679,"transactions":9,"vwap":2677},"2025-08-15",438.39001,438.55991,427.015015,427.64999,-10.02,510464,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2550,"change":2685,"percent_change":2207,"volume":2686,"transactions":9,"vwap":2550},"2025-08-14",439.47,441.95001,434.98001,-6.28,473414,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-13",434.040009,445.054993,427.32001,443.95001,11.81,2.73,765491,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-12",422.98251,434.35999,420,432.14001,14.6,3.5,414539,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-11",418.66,420.94,416.79001,417.54001,-1.11,-0.27,290347,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-08",420.040009,420.95001,416.19,418.64999,0.81,0.19,254634,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2092,"volume":2729,"transactions":9,"vwap":2727},"2025-08-07",428.040009,415.57001,417.84,-5.73,459235,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-06",424.16,425.70001,417.95499,423.57001,-4.1,-0.96,535949,{"date":2740,"open":2573,"high":2741,"low":2742,"close":2743,"change":539,"percent_change":1047,"volume":2744,"transactions":9,"vwap":2743},"2025-08-05",431.54001,421.56,427.67001,554198,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":311,"volume":2752,"transactions":9,"vwap":2750},"2025-08-04",426.45999,431.185,423.5307,429.059998,2.32,553272,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-08-01",428.89999,430.11499,419.56,426.73999,-10.74,-2.45,744359,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2239,"percent_change":2240,"volume":2768,"transactions":9,"vwap":2767},"2025-07-31",437.12,447.785,436.85001,437.48001,682553,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":279,"volume":2776,"transactions":9,"vwap":2774},"2025-07-30",432.42001,442.26999,431.76999,437.44,10.11,1097091,{"date":2778,"open":2779,"high":2780,"low":2375,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-29",425,435.56,427.32999,-10.98,-2.51,997838,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2737,"volume":2791,"transactions":9,"vwap":2789},"2025-07-28",446.26001,435.20001,438.31,-4.23,1057830,{"date":2793,"open":2794,"high":307,"low":2795,"close":2796,"change":2797,"percent_change":1599,"volume":2798,"transactions":9,"vwap":2796},"2025-07-25",441.029999,438.51001,442.54001,5.04,489931,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2662,"volume":2806,"transactions":9,"vwap":2804},"2025-07-24",435,438.95001,433.29001,437.5,2.55,601526,{"date":2808,"open":2809,"high":2810,"low":2106,"close":2811,"change":2812,"percent_change":1202,"volume":2813,"transactions":9,"vwap":2811},"2025-07-23",432.23999,438.14999,434.95001,6.4,749555,{"date":2815,"open":2816,"high":2596,"low":2817,"close":2818,"change":2819,"percent_change":1202,"volume":2820,"transactions":9,"vwap":2818},"2025-07-22",422.25,418.67999,428.54999,6.28,395371,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-21",431.059998,433.47,421.89001,422.26999,-8.01,-1.86,557099,{"date":2831,"open":1981,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":1194,"volume":2836,"transactions":9,"vwap":2834},"2025-07-18",439.019989,429.48001,430.28,-6.95,557734,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-17",421.79999,437.84,437.23001,18.81,4.5,522594,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-16",415.25,418.73001,409.23001,418.42001,3.56,0.86,435047,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1501,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-07-15",418.76999,419.47501,412.51999,414.85999,-0.05,411530,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1305,"volume":2869,"transactions":9,"vwap":2867},"2025-07-14",415.85999,417.25,412.78,415.079987,-4.16,315525,{"date":2871,"open":2377,"high":2872,"low":2873,"close":2874,"change":849,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-11",421.67001,417.19,419.23999,-0.72,521464,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-10",417.66,425.23999,409.95001,422.26001,4.55,1.09,803046,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-09",415.13,419.625,409.14999,417.70999,5.21,1.26,628765,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":709,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-07-08",413.88,416.14999,409.17499,412.5,-0.11,578012,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":876,"volume":2910,"transactions":9,"vwap":2908},"2025-07-07",413.185,415.017303,408.53,412.97,-1.87,530797,{"date":2912,"open":2913,"high":2700,"low":2914,"close":2915,"change":2916,"percent_change":1048,"volume":2917,"transactions":9,"vwap":2915},"2025-07-03",417.72,414.20499,414.84,-0.28,315849,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2279,"volume":2925,"transactions":9,"vwap":2923},"2025-07-02",412,415.82001,409.75,415.12,4.61,381543,{"date":2927,"open":2928,"high":2908,"low":2929,"close":2930,"change":1852,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-07-01",405.45999,402.040009,410.51001,0.51,466087,{"date":2934,"open":2935,"high":2890,"low":2936,"close":2937,"change":2938,"percent_change":772,"volume":2939,"transactions":9,"vwap":2937},"2025-06-30",407.60999,404.23499,408.41,1.79,395562,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":824,"volume":2947,"transactions":9,"vwap":2945},"2025-06-27",410.92001,414.31,403.89001,406.62,1.36,562260,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1065,"percent_change":2336,"volume":2954,"transactions":9,"vwap":2953},"2025-06-26",401.78,406.97,400.98999,405.26001,447995,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-25",404.41,398.64499,399.059998,-3.93,-0.98,386644,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1852,"volume":2970,"transactions":9,"vwap":2968},"2025-06-24",398.91501,404.655,396.34,402.98999,8.3,526977,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2159,"percent_change":2916,"volume":2977,"transactions":9,"vwap":2976},"2025-06-23",394.38,394.89001,385.91,394.69,784204,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2468,"volume":2985,"transactions":9,"vwap":2983},"2025-06-20",401.76999,401.85001,394.91,395.79001,-2.94,757149,{"date":2987,"open":2988,"high":2989,"low":2988,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-18",391.42999,402.37,398.73001,7.51,1.92,606325,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2477,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-06-17",390.67001,395.73999,389.91,391.22,-0.17,543258,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-16",389.81,392.019989,386.565,391.89001,9.86,2.58,471367,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-13",385.67001,388.29001,380.85999,382.029999,-9.01,-2.3,447156,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1279,"volume":3027,"transactions":9,"vwap":3025},"2025-06-12",384.64001,391.48001,383.67001,391.040009,2.05,337278,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":71,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-06-11",389.45999,394.26999,386.28,388.98999,0.23,559656,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":77,"volume":3043,"transactions":9,"vwap":3041},"2025-06-10",393.64999,393.77499,385.35999,388.089996,-4.25,513913,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2984,"percent_change":2468,"volume":3050,"transactions":9,"vwap":3049},"2025-06-09",397.60999,398.34,392.26999,392.34,335379,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":996,"volume":3058,"transactions":9,"vwap":3056},"2025-06-06",394.48999,397.45999,392.42999,395.28,6.67,391942,{"date":3060,"open":3061,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-05",393.51001,386.26999,388.60999,-2.11,-0.54,547167,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1620,"volume":3074,"transactions":9,"vwap":3072},"2025-06-04",390.95999,392.85999,389.95001,390.72,0.65,370224,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1557,"volume":3082,"transactions":9,"vwap":3080},"2025-06-03",383.37,390.78,382.14999,390.070007,8.73,631744,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-06-02",388.34,389.55499,374.67999,381.34,-8.24,-2.12,621023,{"date":3093,"open":3094,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1177,"volume":3098,"transactions":9,"vwap":3096},"2025-05-30",395.845,386.17499,389.57999,-7.36,1127960,{"date":3100,"open":3101,"high":3101,"low":3102,"close":3103,"change":996,"percent_change":772,"volume":3104,"transactions":9,"vwap":3103},"2025-05-29",399.85001,395.125,396.94,528875,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-28",399.45001,400.82501,394.14999,395.22,-3.64,-0.91,501077,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":463,"percent_change":771,"volume":3120,"transactions":9,"vwap":3119},"2025-05-27",394.64001,401.26999,392.57001,398.85999,715590,{"date":3122,"open":3123,"high":3124,"low":3123,"close":3125,"change":1967,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},"2025-05-23",383.059998,393.23999,390.59,0.31,737746,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":1392,"volume":3135,"transactions":9,"vwap":3133},"2025-05-22",380,393,376.76001,389.39001,7.48,868848,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-21",384.37,389.82999,381.51001,381.91,-7.17,-1.84,831891,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":1127,"volume":3152,"transactions":9,"vwap":3150},"2025-05-20",387.10001,392.38,386,389.079987,-1.69,434469,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":431,"percent_change":1639,"volume":3159,"transactions":9,"vwap":3158},"2025-05-19",386.54001,392.95001,384.88,390.76999,474774,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":790,"volume":3167,"transactions":9,"vwap":3165},"2025-05-16",387.66,393.01001,384.26001,392.22,5.58,659441,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":2198,"percent_change":126,"volume":3174,"transactions":9,"vwap":3173},"2025-05-15",384.26999,388.25,382.60999,386.64001,821403,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":2961,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-05-14",388.76999,390.040009,384,385.67999,-0.25,640012,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":246,"volume":3190,"transactions":9,"vwap":3188},"2025-05-13",378.41,389.049988,378.040009,386.66,8.25,843225,{"date":3192,"open":3193,"high":3194,"low":3193,"close":3185,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3185},"2025-05-12",373.17999,381.85501,21.69,6.08,788757,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-09",356.53,358.53,353.51999,356.72,2.15,0.61,465712,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":246,"percent_change":2551,"volume":3213,"transactions":9,"vwap":3212},"2025-05-08",357.31,358.29999,353.82999,354.57001,719215,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-07",350.070007,353.79999,349.39499,352.39001,4.08,1.17,500916,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-06",350,353.54001,346.070007,348.31,-5.2,-1.47,611346,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":1583,"percent_change":2477,"volume":3238,"transactions":9,"vwap":3237},"2025-05-05",354.29999,359.465,352.01001,353.51001,515697,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-02",349.63,356.10001,347.35999,355.91,12.79,3.73,1047052,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-01",365.92999,367.35001,341.029999,343.12,-20.06,-5.52,1468575,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-04-30",353.22,363.48001,351.26501,363.17999,3.71,1.03,736800,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":1202,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3271},"2025-04-29",357.98001,361.565,354.75,359.47,0.42,440238,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3268,"change":2828,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3268},"2025-04-28",359.72,363.39999,354.57458,-0.52,409796,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":2387,"volume":3288,"transactions":9,"vwap":3286},"2025-04-25",357.67001,365.42001,356.94,359.84,-0.44,434579,{"date":3290,"open":3291,"high":3292,"low":3291,"close":3293,"change":3294,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3293},"2025-04-24",347.14999,361.95999,360.28,14.33,4.14,470586,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":1753,"volume":3304,"transactions":9,"vwap":3302},"2025-04-23",357.56,359.059998,345.79999,345.95001,5.43,599098,{"date":184,"open":180,"high":3306,"low":180,"close":3307,"change":3308,"percent_change":2345,"volume":3309,"transactions":9,"vwap":3307},341.87,340.51999,6.95,357800]