[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWM":3,"homepage-market-summary":35,"stock-historical-HWM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWM","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},"Howmet Aerospace Inc.","NYSE",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Howmet Aerospace Inc offers engineered solutions for the aerospace and transportation industries. The company's products and solutions include investment castings for jet engines and industrial gas turbines; seamless rolled rings for jet engines; fastening systems for aerospace, industrial and commercial transportation applications; forged jet engine components (e.g., jet engine disks); machined and forged aircraft parts; and forged aluminum commercial vehicle wheels, all of which are sold directly to customers or through distributors. It has four reportable segments: Engine Products, which derives key revenue, Fastening Systems, Engineered Structures, and Forged Wheels. Geographically, the company derives maximum revenue from the USA, followed by France, Japan, Germany, and other markets.","25,430","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2421,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},231.27,230.47,232.855,226.39,228.38,2.89,1.27,2226949.416825,42853,230.7798,310,183.83,2551032.568728104,37.6,2493,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},121.07,2644887,965383842.182026,86.06,"2025-04-22",[187,188,198,208,219,230,241,252,263,274,285,295,306,317,327,336,347,358,369,380,391,402,412,423,434,444,455,466,476,487,498,509,519,530,541,551,561,572,583,593,604,614,625,635,646,657,668,679,690,701,712,723,732,743,754,763,772,781,790,799,808,817,826,834,843,851,860,868,877,886,894,903,912,920,928,936,944,952,961,970,978,987,996,1005,1013,1022,1031,1039,1047,1055,1064,1073,1082,1089,1098,1105,1112,1120,1129,1136,1144,1151,1159,1168,1176,1185,1194,1202,1211,1220,1229,1238,1246,1254,1262,1270,1278,1285,1294,1303,1310,1319,1328,1335,1342,1350,1359,1368,1376,1384,1393,1401,1409,1418,1425,1433,1441,1447,1454,1463,1472,1480,1488,1496,1503,1512,1520,1529,1537,1544,1552,1561,1569,1577,1584,1592,1601,1608,1616,1625,1633,1642,1650,1658,1666,1674,1681,1690,1698,1706,1713,1722,1731,1739,1748,1756,1764,1770,1778,1786,1793,1800,1807,1816,1824,1831,1840,1848,1857,1866,1875,1884,1892,1899,1907,1914,1923,1931,1940,1948,1956,1963,1971,1979,1987,1996,2005,2014,2022,2029,2037,2045,2053,2060,2068,2076,2084,2093,2099,2105,2113,2119,2127,2136,2144,2152,2159,2168,2174,2181,2188,2196,2203,2211,2217,2223,2232,2240,2248,2256,2264,2272,2279,2287,2295,2302,2310,2318,2324,2332,2339,2345,2352,2361,2368,2375,2384,2393,2400,2407,2415,2423,2431,2440,2446,2450,2458,2467,2476,2484,2491,2499,2507,2514,2521,2529,2536,2544,2552,2560,2568,2575,2584,2592,2600,2607,2615,2623,2630,2638,2645,2653,2662,2670,2678,2686,2694,2702,2709,2718,2727,2735,2742,2750,2757,2764,2771,2780,2788,2795,2802,2810,2818,2826,2830,2838,2845,2854,2861,2869,2877,2885,2891,2900,2908,2916,2925,2932,2939,2946,2954,2961,2968,2974,2983,2991,2997,3002,3010,3018,3025,3034,3042,3050,3059,3068,3076,3084,3090,3098,3105,3111,3118,3125,3132,3139,3148,3154,3163,3171,3178,3186,3194,3202,3211],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",225.65,229.75,224.88,2.2,0.97,2632520.937608,44489,228.1728,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",231.69,226.02,226.18,-4.76,-2.06,2759747.10885,45317,227.045,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",228.66,232.3,228,230.94,2.62,1.15,1855169.011403,36715,230.538,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",230.99,231.9,227,228.32,-4.16,-1.79,1818920.059152,40715,228.9894,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",231,233.42,228.91,232.48,3.1,1.35,2193129.69386,44339,231.9912,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",226.59,232.63,225.62,229.38,0.6,0.26,2228093.964154,45238,229.9379,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",226,230.365,224.24,228.78,3.42,1.52,2414109.626929,47746,228.2832,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",227.69,227.935,223.28,225.36,-2.01,-0.88,2468155.752242,53640,225.5394,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",230.5,231.9081,226.3601,227.37,-2.3,-1,2822155.342886,51637,227.7345,{"date":286,"open":287,"high":288,"low":256,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",225.78,230.355,229.67,3.91,1.73,4735426.487501,45651,228.7983,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",229.17,229.51,223.3572,225.76,-1.97,-0.87,2523810.384369,50461,225.5583,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",226.23,229.25,224.85,227.73,3.06,1.36,3258353.968804,52999,227.525,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":78,"volume":324,"transactions":325,"vwap":326},"2026-09-15",231.59,232.17,223.2801,224.67,-2.46,4042678.719755,59485,224.7351,{"date":328,"open":329,"high":246,"low":330,"close":331,"change":332,"percent_change":78,"volume":333,"transactions":334,"vwap":335},"2026-09-14",226.24,223.03,227.13,-2.48,3047116.210887,53805,227.1987,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",231.72,232.36,227.725,229.61,1.7,0.75,3739123.031674,54910,229.8813,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",231.54,232.39,227.57,227.91,-4.71,-2.02,4430543.833857,71974,229.3907,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",232.71,238.64,226.3,232.62,1.09,0.47,5747079.641485,109989,233.3384,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",242.81,246.4995,229.32,231.53,-27.74,-10.7,11676698.278219,162705,237.8834,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",260,263.34,258.145,259.27,-1.22,-0.47,2823772.815745,52289,259.8248,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",255.86,260.74,254.015,260.49,7.53,2.98,3232959.138204,57465,258.6418,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",257.77,250.1401,252.96,-1.93,-0.76,3568256.127902,60837,252.6388,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",249.46,255.78,248.7,254.89,9.94,4.06,5542050.256208,83910,253.4974,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",248.25,250.7878,240.38,244.95,-19.9,-7.51,9623260.83758,118096,245.3256,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",268.39,261.62,264.85,-2.8,-1.05,1650780.906691,36150,263.9419,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",268.78,269.01,263.67,267.65,-1.69,-0.63,2721427.459593,35566,266.9473,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",266.13,271.17,264.1,269.34,5.3,2.01,1634948.581489,38644,269.085,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":343,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",268.85,270.0575,262.65,264.04,0.28,1999088.306682,37223,264.3578,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",270.47,271.5,261.09,263.29,-8.39,-3.09,2433199.897961,55631,264.1127,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",276.36,276.82,270.89,271.68,-1.96,-0.72,1924971.455125,32323,272.8148,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",281.31,285.0734,272.08,273.64,-9.84,-3.47,2130951.585409,46840,276.5165,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",293.4,283.02,283.48,-9.17,-3.13,2639442.17233,47866,285.4654,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",286.4,293.33,284,292.65,3.53,1.22,1777913.873922,40416,289.753,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",289.18,291.38,287.21,289.12,-0.06,-0.02,1547404.84629,35103,289.4709,{"date":542,"open":543,"high":544,"low":545,"close":532,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",282.38,289.99,281.725,6.36,2.25,1922369.474446,40138,287.8779,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":65,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",282.35,283.6,276.261,282.82,0.42,2450647.082801,50340,281.1516,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",285,286.18,281.16,281.63,0.29,0.1,1982160.158853,32852,282.5764,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",285.16,287.11,280.75,281.34,-2.37,-0.84,1265310.202305,35258,282.4537,{"date":584,"open":563,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",286.875,282.5,283.71,1.83,0.65,2121802.524746,38920,283.4742,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",291.45,294.7,280.89,281.88,-7.84,-2.71,1866880.165918,47721,283.9806,{"date":605,"open":606,"high":30,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",299,288.53,289.72,-1.7,-0.58,3272909.313469,62756,294.3693,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",289.25,292.88,288.965,291.42,3.22,1.12,2204543.53279,51001,291.3375,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":589,"volume":632,"transactions":633,"vwap":634},"2026-08-04",290,291.59,283.69,288.2,1.86,2182246.763271,41854,288.4283,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",284.37,287.035,279.7,286.34,4.08,1.45,1509184.749293,35496,285.3446,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",281.32,285.1392,278,282.26,4.98,1.8,2176217.336796,37066,282.4643,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",275.75,278.76,270.25,277.28,4.49,1.65,1989512.838366,49194,276.7043,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",285.2,286.0399,272.73,272.79,-13.25,-4.63,2403364.904509,51036,276.5319,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",287.99,288.98,281.35,286.04,-1.9,-0.66,2669754.891431,45528,285.7415,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",292.44,295.28,282.805,287.94,-1.32,-0.46,2149160.991565,41888,287.4008,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",287.36,293,286.4558,289.26,2.17,0.76,1689198.834639,35738,289.2563,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",280.49,288.66,278.61,287.09,6.39,2.28,2422393.874434,40018,286.756,{"date":724,"open":660,"high":725,"low":726,"close":727,"change":342,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",282.0357,277.4807,280.7,0.61,1610758.189819,38635,280.6071,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",274.24,279.74,271.75,279,7.02,2.58,1364852.214238,28750,277.885,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",274.6,277.49,270.33,271.98,-0.45,-0.17,1533064.406746,32189,272.266,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",269.35001,277.79001,265.75,272.42999,1.24,0.46,2061800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",275.82999,279.20001,267.76001,271.19,-8.05,-2.88,1844300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",278.66,279.98001,271.25,279.23999,2.46,0.89,2011300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",273.41,277.45001,271.79001,276.78,5.5,2.03,1653400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",269.16,275.48999,268.95001,271.28,0.43,0.16,1570500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",273.45001,274.059998,265.01001,270.85001,-2.92,-1.07,1458000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",276.079987,277.51999,272.94,273.76999,2.19,0.81,1349500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",271.39999,273.66,268.81,271.57999,-3.85,-1.4,1726200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":332,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-07",275.60001,276.92001,267.73001,275.42999,-0.89,2288000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",272.98999,280.5,272.89001,277.91,7.5,2.77,2389000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":621,"volume":850,"transactions":9,"vwap":848},"2026-07-02",271.89999,277.64999,267.070007,270.41,3,2292600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",271.34,273.48001,266.44,267.41,-1.45,-0.54,2758600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":567,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-30",271.98999,274.089996,264.20999,268.85999,0.11,3655100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",268.57999,271.70999,264.10001,268.57001,-0.3,-0.11,5271200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",269,270.67999,258.59,268.87,-4.27,-1.56,17578500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":805,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-25",276.32001,281.45999,269.82999,273.14001,-1.06,4997300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",275.029999,279.14001,274.23001,276.059998,0.93,0.34,2886200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",276.47,279.14999,269.22,275.13,-5.23,-1.87,3050800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":194,"volume":919,"transactions":9,"vwap":917},"2026-06-22",278.22,280.67999,275.5,280.35999,2.7,2566900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":301,"volume":927,"transactions":9,"vwap":925},"2026-06-18",288.32001,290.63,276.01001,277.66,-5.57,4444100,{"date":929,"open":831,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",285.63,273.56,283.23001,5.81,2.09,2701800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":739,"volume":943,"transactions":9,"vwap":941},"2026-06-16",273.070007,280.70999,272.26001,277.42001,6.98,2841200,{"date":945,"open":946,"high":947,"low":873,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",270.89999,273.049988,270.44,5.77,2.18,2257900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",267.94,268.029999,261.089996,264.67001,0.07,0.03,1796900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",251.38,264.66,250.85001,264.60001,15.11,6.06,2508400,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",256.76999,248.34,249.49001,-7.67,-2.98,2746300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",249.23,257.34,243.67999,257.16,10.61,4.3,3162600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",254.53,254.53999,245.2,246.55,-5.35,-2.12,2403100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",248.74001,257.029999,248.12,251.89999,2.57,1.03,2189600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":472,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",248.22,251.059998,244.63,249.33,0.7,2181600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",249.53999,252.080002,246.2,248.63,-2.09,-0.83,1950800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",254.12,256.57001,249.0099945,250.72,-4.8,-1.88,2813300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":892,"volume":1038,"transactions":9,"vwap":1036},"2026-06-01",253.62,257.28,249.029999,255.52,-2.73,2928400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":451,"volume":1046,"transactions":9,"vwap":1044},"2026-05-29",258.84,259.57999,254.34,258.25,-1.64,6630900,{"date":1048,"open":382,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",262.48001,255.53,259.89001,1.87,0.72,2037600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",262.5,263.48001,255.5,258.019989,-3.87,-1.48,1999800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",260.72,263.19,258.92999,261.89001,5.34,2.08,1777900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",261.88,261.89999,255.45,256.54999,-3.34,-1.29,1694800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1051,"change":696,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1051},"2026-05-21",259.5,262.089996,257.32999,-0.51,1633100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",256.26001,262.70001,255.33,261.20999,8.09,3.2,2514500,{"date":1099,"open":1100,"high":1101,"low":965,"close":1102,"change":1061,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-19",254.71001,256,253.12,-1.51,2016800,{"date":1106,"open":382,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1080,"volume":1111,"transactions":9,"vwap":1109},"2026-05-18",263.82001,255.78999,256.98999,-3.36,1760200,{"date":1113,"open":1114,"high":1115,"low":382,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",266.22,268.34,260.35001,-12.02,-4.41,2392900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",274.51999,274.73001,267,272.37,-0.73,-0.27,1701300,{"date":1130,"open":880,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":760,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",276.67001,267.60001,273.10001,3.34,2442700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":824,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",273.60999,274.95001,266.84,269.76001,-3.82,2303500,{"date":1145,"open":756,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":621,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",275.16,266.029999,273.57999,3.02,2979700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1126,"volume":1158,"transactions":9,"vwap":1156},"2026-05-08",273.42001,275.82001,269.20999,270.56,-1.98,3186500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",275.79999,280.73999,266.059998,272.54001,16.11,6.28,5794000,{"date":1169,"open":1027,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",258.29999,249.64,256.42999,13.74,5.66,4287800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",243.029999,245.74001,242.0099945,242.69,2.99,1.25,1775700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",239.99001,242.39999,238.35001,239.7,0.19,0.08,1886300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":857,"volume":1201,"transactions":9,"vwap":1199},"2026-05-01",243.57001,244.60001,237.87,239.50999,-3.53,2026700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",236.28999,244.059998,235.87,243.039993,6.52,2.76,2540700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",241,241.78999,234.61,236.52,-3.91,-1.63,2699400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",241.75999,245.36,237.28,240.42999,-1.27,-0.53,2728200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",241.92999,242.46001,238.0099945,241.7,-0.74,-0.31,1862900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1103,"volume":1245,"transactions":9,"vwap":1243},"2026-04-24",244.42999,245.25999,239.73,242.44,-3.72,1452300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":814,"volume":1253,"transactions":9,"vwap":1251},"2026-04-23",242.35001,251.24001,241.73,246.16,5.28,2462400,{"date":1255,"open":57,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",250.22,233.32001,240.88,-6.84,-2.76,3630300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":483,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",254.42999,255.2,245.72,247.72,-7.9,2039900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1272,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1272},"2026-04-20",255.62,257.14999,252.39999,-0.07,-0.03,1841700,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1095,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",251.33,258.73999,255.69,3.27,2276400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",254.37,255.53999,246.36,247.60001,-6.44,-2.54,1867900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",257.12,258.070007,252.42,254.039993,-3.99,-1.55,1685700,{"date":1304,"open":1034,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":164,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",259.82001,255.89999,258.029999,1.89,1632400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",251.42999,256.29999,249.38,256.14001,3.47,1.37,1975500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",253.36,254.64,249.28999,252.67,-1.39,-0.55,1187100,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":419,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",249.25999,257.37,254.059998,1.62,1890000,{"date":1336,"open":1337,"high":1338,"low":1337,"close":57,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":57},"2026-04-08",245.92,253,13.98,5.92,2106200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1326,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-07",233.25999,236.92,232.080002,236.020004,-0.23,1311800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",232.39999,236.61,231.14999,236.57001,3.89,1.67,1499000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",234.55,237.75999,230.97,232.67999,-6.36,-2.66,1756600,{"date":1369,"open":1370,"high":427,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",234.020004,233.63,239.039993,8.58,3.72,2650800,{"date":1377,"open":331,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",233.22,225,230.46001,7.47,3.35,3431200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",230.50999,230.89,220.50999,222.99001,-4.91,-2.15,2405600,{"date":1394,"open":1395,"high":1396,"low":279,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",230.23,230.98,227.89999,-2.61,-1.13,1655700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1386,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1386},"2026-03-26",237.5,238.67,229.78,-11.11,-4.6,1604500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",242,243.66,240.77,241.62,2.11,0.88,1601700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1199,"change":1316,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1199},"2026-03-24",233.64999,239.57001,231.75999,1.47,1937400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":934,"volume":1432,"transactions":9,"vwap":1430},"2026-03-23",235.0099945,241.85001,232.60001,236.039993,4.83,2226900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1235,"volume":1440,"transactions":9,"vwap":1438},"2026-03-20",231.38,233,227.67999,231.21001,-1.73,4337300,{"date":1442,"open":1198,"high":1443,"low":1396,"close":1444,"change":1445,"percent_change":1244,"volume":1446,"transactions":9,"vwap":1444},"2026-03-19",239.3,232.94,-8.99,3028500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1231,"change":1452,"percent_change":1011,"volume":1453,"transactions":9,"vwap":1231},"2026-03-18",242.28,245.23,240.98,1.69,2521400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",241.64999,242.62,234.25999,240.24001,-0.49,-0.2,2329900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",241.23,242.60001,238.53,240.73,3.98,1.68,2982600,{"date":1473,"open":1241,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-13",246.37,232.82001,236.75,-7.07,-2.9,2637600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",251.53999,239.60001,243.82001,-7.83,-3.11,2870400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":832,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",252.52,253.91,248.029999,251.64999,-2.26,1970200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1491,"change":1348,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1491},"2026-03-10",253.41,257.38,251.67999,-0.09,1967200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",247.35001,254.24001,243.62,254.14,4.01,1.6,2647400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1494,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-06",249.75999,253.25,246.35001,250.13,-0.9,2299000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",258,259.64001,249.020004,252.39,-7.7,-2.96,3215500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1183,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-04",260.32001,260.76001,256.13,260.089996,0.48,1511700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1041,"change":1542,"percent_change":578,"volume":1543,"transactions":9,"vwap":1041},"2026-03-03",259.53,261.040009,252.50999,-6.27,2178500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":739,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-03-02",263,267.31,259,265.10999,0.98,2240500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-27",258.48001,262.63,257.48999,262.53,2.22,0.85,3401200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":248,"volume":1568,"transactions":9,"vwap":1566},"2026-02-26",259.75,260.94,254.86,260.31,0.67,1617500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1523,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1523},"2026-02-25",259.98001,261.82999,255.82001,-1.31,-0.5,1923600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":290,"percent_change":259,"volume":1583,"transactions":9,"vwap":1582},"2026-02-24",256.5,261.69,253.14999,260.95001,1593400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":892,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-23",256.079987,258.5,255.27,257.040009,-0.41,2184400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-20",252.13,258.82999,251.39,258.10001,6.8,2.71,3136300,{"date":1602,"open":1603,"high":1500,"low":1604,"close":1605,"change":1606,"percent_change":137,"volume":1607,"transactions":9,"vwap":1605},"2026-02-19",246.77,245,251.3,1.95,2435600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1226,"volume":1615,"transactions":9,"vwap":1613},"2026-02-18",254.029999,254.28,247.10001,249.35001,-3.2,3187200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",247.19,254.57001,246.020004,252.55,2.34,0.94,3357700,{"date":1626,"open":1627,"high":1306,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-13",248.83,246.7,250.21001,5.42,2.21,3423600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-12",235.81,256.70001,235.78999,244.78999,13.94,6.04,5210500,{"date":1643,"open":1644,"high":1645,"low":223,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-11",229.33,233.60001,230.85001,6.38,2.84,4381000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":874,"volume":1657,"transactions":9,"vwap":1655},"2026-02-10",225.7,227.50999,224.039993,224.47,-0.68,2503800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":779,"volume":1665,"transactions":9,"vwap":1663},"2026-02-09",222.48,226.12,220.38,225.14999,1.99,3054200,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",213.97,223.7,223.16,13.53,6.45,2905300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":94,"percent_change":58,"volume":1680,"transactions":9,"vwap":1679},"2026-02-05",207.039993,212.63,206.23,209.63,2323000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-04",213.039993,214,204.85001,208.61,-4.88,-2.29,3692100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1166,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-02-03",210.87,214.31,210.14,213.49001,3.03,3488600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":302,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-02-02",206.81,209.2,204.55,207.21001,-0.42,2359600,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1590,"volume":1712,"transactions":9,"vwap":1710},"2026-01-30",207.78,212,208.080002,-0.85,4293100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-29",211.75999,213.59,208.14,208.92999,-1.91,-0.91,3235800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-28",214.32001,215.14999,208.3,210.84,-4.69,-2.18,3925400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":112,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",216.64999,218.48,214.24001,215.53,0.14,2625900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-26",214.44,218.020004,213.94,215.39,0.5,0.23,2798700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1080,"volume":1755,"transactions":9,"vwap":1753},"2026-01-23",217.81,219,213.8,214.89,-2.81,3492900,{"date":1757,"open":1758,"high":254,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-22",224.34,216.12,217.7,-7.3,-3.24,3862700,{"date":1765,"open":1766,"high":1767,"low":1388,"close":1379,"change":1768,"percent_change":1415,"volume":1769,"transactions":9,"vwap":1379},"2026-01-21",221.95,226.74001,4.64,2288700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":269,"volume":1777,"transactions":9,"vwap":1775},"2026-01-20",223.039993,226.62,217.85001,220.36,-4.53,2489100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":472,"volume":1785,"transactions":9,"vwap":1783},"2026-01-16",224.49001,225.8,223.050003,224.89,0.63,1671700,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1509,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-15",222.46001,226.87,224.25999,1.82,2099600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":728,"percent_change":472,"volume":1799,"transactions":9,"vwap":1798},"2026-01-14",219.3,221.75999,215.88,220.25,2143100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1087,"percent_change":1348,"volume":1806,"transactions":9,"vwap":1805},"2026-01-13",221.34,223.61,219.080002,219.64,2487500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-12",218.16,221.44,216.59,220.14999,1.88,0.86,2076400,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-09",212.029999,219.39,218.27,8.25,3.93,2343500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":270,"percent_change":1704,"volume":1830,"transactions":9,"vwap":1829},"2026-01-08",215.48,217,205.88,210.020004,3240600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-07",215.44,216.35001,210.71001,210.89999,-3.79,-1.77,2128400,{"date":1841,"open":1716,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-06",216.38,211.23,214.69,1.77,0.83,2451300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",212.11,215.59,209.14,212.92,1.21,0.57,2736900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",205.49001,211.73,204.14999,211.71001,6.69,3.26,1672900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",208.039993,208.34,204.83,205.020004,-2.79,-1.34,1211500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-30",209.28999,209.48,207.13,207.81,-1.68,-0.8,1043400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1439,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-29",210.5,211.36,208.88,209.49001,-0.82,1760700,{"date":1893,"open":1894,"high":1895,"low":1829,"close":1896,"change":1897,"percent_change":749,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",211.57001,212.52,211.22,-0.95,953900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":760,"volume":1906,"transactions":9,"vwap":1904},"2025-12-24",210.59,212.46001,209.74001,212.17,2.6,835700,{"date":1908,"open":1868,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1567,"volume":1913,"transactions":9,"vwap":1911},"2025-12-23",210.42999,207.89999,209.57001,1.4,1479300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-22",205,209.24001,201.42,208.17,4.68,2.3,1919500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":841,"volume":1930,"transactions":9,"vwap":1928},"2025-12-19",198.97,203.8,198.5,203.49001,5.49,3462500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-18",193.7,200.059998,193.58,198,6.81,3.56,2899900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1300,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-17",195.2,197.91,191.050003,191.19,-2.04,2645100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":204,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-16",194.67,196.22,192.50999,195.17999,-1.04,3017500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":806,"percent_change":858,"volume":1962,"transactions":9,"vwap":1961},"2025-12-15",198.2,201.21001,195.74001,197.24001,2231500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":760,"volume":1970,"transactions":9,"vwap":1968},"2025-12-12",198.17999,201.66,195.7,198.31,2.42,2466100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1791,"volume":1978,"transactions":9,"vwap":1976},"2025-12-11",191.64999,196.25,189.19,195.89,3.5,1970900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1003,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-10",191.97,194.37,190.32001,192.39,0.54,2296000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-09",193.60001,195.050003,191.25,191.36,-2.28,-1.18,2234600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-08",191.69,194.69,190.81,193.64,2.66,1.39,2661600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-05",197,197.16,188.83,190.98,-5.29,-2.7,2754300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":94,"volume":2021,"transactions":9,"vwap":2019},"2025-12-04",193.95,197.75,193.2,196.27,1.98,1976900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":301,"percent_change":281,"volume":2028,"transactions":9,"vwap":2027},"2025-12-03",196.64999,196.88,192.050003,194.28999,1851400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":332,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-12-02",200.66,201.22,194.97,196.25999,-1.25,2551800,{"date":2038,"open":2039,"high":2040,"low":1927,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-01",203,203.57001,198.74001,-5.85,-2.86,1832500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":537,"volume":2052,"transactions":9,"vwap":2050},"2025-11-28",206.14999,207.77,202.67999,204.59,-0.04,688600,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":365,"volume":2059,"transactions":9,"vwap":2057},"2025-11-26",204.2,207.44,204.63,0.95,1968200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1938,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-25",201.97,204.39999,198.73,203.67999,1.78,3035700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1648,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-24",197.61,201.17,196.98,200.12,1.44,3086400,{"date":2077,"open":2007,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-21",198.64999,192.75999,197.28,-0.64,-0.32,2927600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-20",206.72,207.85001,197.57001,197.92,-4.14,-2.05,2487100,{"date":2094,"open":2032,"high":2095,"low":2031,"close":2096,"change":2097,"percent_change":557,"volume":2098,"transactions":9,"vwap":2096},"2025-11-19",205.35001,202.059998,0.84,2152000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2032,"change":1623,"percent_change":365,"volume":2104,"transactions":9,"vwap":2032},"2025-11-18",200.81,202.36,196.64,2035200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1062,"volume":2112,"transactions":9,"vwap":2110},"2025-11-17",203.97,204.7,199,200.28,-3.01,1469200,{"date":2114,"open":2115,"high":1916,"low":2007,"close":2116,"change":1664,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-14",200,203.28999,0.99,1573800,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-13",205.86,200.25999,201.3,-3.77,-1.84,3006400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-12",208.57001,210.32001,204.75,205.070007,-3.83,-1.83,2144500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":579,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-11",208.27,209.96001,204.8,208.89999,-0.4,1435300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1903,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1903},"2025-11-10",208.83,211.78,206.87,3.08,1.49,1413700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1623,"percent_change":761,"volume":2158,"transactions":9,"vwap":2157},"2025-11-07",204.69,207.39999,201.32001,206.66,2282400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-06",206.12,208.24001,204.67,205.72,-0.59,-0.29,1935700,{"date":2169,"open":2170,"high":2056,"low":2170,"close":2171,"change":2172,"percent_change":1784,"volume":2173,"transactions":9,"vwap":2171},"2025-11-05",203.029999,206.31,1.29,1406300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1871,"change":2179,"percent_change":1020,"volume":2180,"transactions":9,"vwap":1871},"2025-11-04",203.070007,205.53999,200.59,-1.72,1917800,{"date":2182,"open":2183,"high":1886,"low":2184,"close":2185,"change":2186,"percent_change":152,"volume":2187,"transactions":9,"vwap":2185},"2025-11-03",208.10001,206.53999,206.74001,0.79,3134400,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-31",202.87,209.8,205.95,4.18,2.07,3401800,{"date":2197,"open":2198,"high":2199,"low":2115,"close":2200,"change":2201,"percent_change":579,"volume":2202,"transactions":9,"vwap":2200},"2025-10-30",201.12,211.95,201.77,-1.71,3983100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1854,"volume":2210,"transactions":9,"vwap":2208},"2025-10-29",201.070007,205.14999,199.66,203.48,2.44,2517400,{"date":2212,"open":2039,"high":2213,"low":2214,"close":2215,"change":1882,"percent_change":2142,"volume":2216,"transactions":9,"vwap":2215},"2025-10-28",205.28999,200.85001,201.039993,2499900,{"date":2218,"open":2071,"high":2219,"low":2115,"close":2220,"change":2221,"percent_change":1470,"volume":2222,"transactions":9,"vwap":2220},"2025-10-27",202.84,201.84,3.33,1665600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-24",201.7,202.5,198.25,198.50999,-1.59,-0.79,2142300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1768,"volume":2239,"transactions":9,"vwap":2237},"2025-10-23",191.61,200.2,191.5,200.10001,8.87,2300800,{"date":2241,"open":2242,"high":2115,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-22",197.78999,188.86,191.23,-5.95,-3.02,2251000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1969,"volume":2255,"transactions":9,"vwap":2253},"2025-10-21",193.24001,197.84,193.080002,197.17999,4.66,2022600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1648,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-20",191.63,193.5,190.59,192.52,1.5,1044900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1954,"volume":2271,"transactions":9,"vwap":2269},"2025-10-17",189.84,191.35001,187.46001,189.67999,-2,1522700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2165,"percent_change":1236,"volume":2278,"transactions":9,"vwap":2277},"2025-10-16",192.98,194.45,190.38,191.67999,1351900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":408,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-15",194.48,196.070007,189.029999,192.27,-0.39,1212700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1510,"volume":2294,"transactions":9,"vwap":2292},"2025-10-14",188,194.95,186.88,193.029999,3.04,1884500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1096,"volume":1785,"transactions":9,"vwap":2300},"2025-10-13",186.080002,190.78999,185.83,189.99001,5.9,{"date":2303,"open":2304,"high":2305,"low":31,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-10",188.75,190.14,184.089996,-4.74,-2.51,1726300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2009,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2009},"2025-10-09",192.57001,192.92999,188.59,-2.82,-1.47,1121000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1973,"change":1191,"percent_change":568,"volume":2323,"transactions":9,"vwap":1973},"2025-10-08",192.55,193.83,190.25999,1265400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1550,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-10-07",190.42,191.52,188.85001,191.46001,0.51,1489300,{"date":2333,"open":2334,"high":2010,"low":2335,"close":2336,"change":2337,"percent_change":589,"volume":2338,"transactions":9,"vwap":2336},"2025-10-06",188.49001,186.59,190.48,1.23,1751200,{"date":2340,"open":1981,"high":2341,"low":2342,"close":2343,"change":2134,"percent_change":2344,"volume":1568,"transactions":9,"vwap":2343},"2025-10-03",192.020004,186.89,189.25,-0.96,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2124,"percent_change":407,"volume":2351,"transactions":9,"vwap":2350},"2025-10-02",195.12,196.13,190.14999,191.080002,2133100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-01",194.16,198.48,193.039993,194.85001,-1.38,-0.7,2267200,{"date":2362,"open":1984,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":547,"volume":2367,"transactions":9,"vwap":2365},"2025-09-30",196.66,191.92999,196.23,4.31,2384800,{"date":2369,"open":1999,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2081,"volume":2374,"transactions":9,"vwap":2372},"2025-09-29",196.39,189.92,191.92,-1.23,2485200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-26",192,194.89,191.13,193.14999,3.3,1.74,2339400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-25",189.53,190.37,186.73,189.85001,-0.37,-0.19,1326900,{"date":2394,"open":2395,"high":1999,"low":2396,"close":2397,"change":1110,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-24",194.56,190.089996,190.22,-1.74,1772200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1935,"change":2405,"percent_change":164,"volume":2406,"transactions":9,"vwap":1935},"2025-09-23",192.45,194.35001,189.72,1.43,2224900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":107,"volume":2414,"transactions":9,"vwap":2412},"2025-09-22",192.5,192.8,190,192.14999,1.92,2111200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":579,"volume":2422,"transactions":9,"vwap":2420},"2025-09-19",192.89999,192.99001,186.3,190.23,-1.61,4621000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1672,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-18",184.67,192.25,182.78,191.84,3.48,2223200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-17",187.58,188.25,183.24001,185.39,-2.07,-1.1,2227600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2268,"change":226,"percent_change":1897,"volume":2445,"transactions":9,"vwap":2268},"2025-09-16",189.5,190.28999,186.47,3287800,{"date":2447,"open":2448,"high":2442,"low":2448,"close":2343,"change":2429,"percent_change":1052,"volume":2449,"transactions":9,"vwap":2343},"2025-09-15",186,1813200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1559,"volume":2457,"transactions":9,"vwap":2455},"2025-09-12",185,187.25999,184.5,185.77,1.56,1817100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-11",184.39,185.66,181.36,184.21001,0.41,0.22,2000200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-10",180,184.23,179.62,183.8,4.82,2.69,1995500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":749,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-09-09",178.78,179.49001,176.32001,178.98,-0.25,1399600,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2337,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-08",178.28,180.55,179.42999,0.69,1777300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1235,"volume":2498,"transactions":9,"vwap":2496},"2025-09-05",180.25,181.39,173.38,178.2,-1.33,2016700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":25,"volume":2506,"transactions":9,"vwap":2504},"2025-09-04",174.87,180.95,174.66,179.53,5.04,2265600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":26,"percent_change":43,"volume":2513,"transactions":9,"vwap":2512},"2025-09-03",173.39999,174.50999,172.41,174.49001,1678700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":270,"percent_change":1087,"volume":2520,"transactions":9,"vwap":2519},"2025-09-02",172.31,173.59,170.81,173.22,1995200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":204,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-29",176.14999,176.53999,172.52,174.10001,-1.17,1665700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2330,"percent_change":567,"volume":2535,"transactions":9,"vwap":2534},"2025-08-28",175.75,177.46001,175.3,176.16,2313300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1127,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-27",175.5,176.67,174.94,175.64999,-0.15,1926600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1920,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-26",172.10001,176.23,171.41,175.92,2.73,4060100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1737,"volume":2559,"transactions":9,"vwap":2557},"2025-08-25",171.35001,174.73,170.85001,171.24001,0.24,1945800,{"date":2561,"open":2526,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-22",175.080002,170.24001,171,-2.25,-1.3,2996400,{"date":2569,"open":2570,"high":2512,"low":2571,"close":2572,"change":2573,"percent_change":708,"volume":2574,"transactions":9,"vwap":2572},"2025-08-21",171.85001,171.27,173.25,1.31,2261500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-20",171.5,172.66,169.45,171.94,0.04,0.02,2762800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":686,"volume":2591,"transactions":9,"vwap":2589},"2025-08-19",172.25,174.19,171.039993,171.89999,-1.15,2274200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":653,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-18",171.96001,173.48,170.8,173.050003,1.05,2241000,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2307,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-15",176,170.34,171.25,-2.69,3265000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":697,"volume":2614,"transactions":9,"vwap":2612},"2025-08-14",176.39999,177.41,174.17,175.99001,-0.81,2004000,{"date":2616,"open":2617,"high":2618,"low":2525,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-13",181.57001,181.81,176.8,-4.1,-2.27,3174700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":94,"percent_change":1855,"volume":2629,"transactions":9,"vwap":2628},"2025-08-12",180.81,181.3,178.38,180.89999,1256100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":302,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-11",180.67,181.87,178.16,179.88,-0.48,1449700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1020,"percent_change":697,"volume":2644,"transactions":9,"vwap":2643},"2025-08-08",182.77,183.41,178.78999,180.75,1588800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2636,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-07",181.64,182.97,178,181.58,-0.26,1889900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-06",179.39999,182.67999,178.050003,182.059998,2.74,1.53,2018100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2125,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-05",182,182.98,177.67,179.32001,-1.02,2986700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1881,"volume":2677,"transactions":9,"vwap":2675},"2025-08-04",185.5,186.55,180.74001,181.16,-3.1,3729100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":663,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-01",177,186.37,174.020004,184.25999,2.5,5089200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1291,"volume":2693,"transactions":9,"vwap":2691},"2025-07-31",187.78,188.8,171.78,179.77,-12.37,8508800,{"date":2695,"open":2283,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-30",193.25999,188.48,192.14,2.97,1.57,2971700,{"date":2703,"open":2000,"high":2704,"low":2705,"close":2706,"change":51,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-29",191.2,188.73,189.17,0.53,2289500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-28",190.12,190.44,187.14999,188.17,-1.35,-0.71,2337900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-25",187.63,190.94,187.0099945,189.52,2.72,1.46,1915600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":132,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-24",187.35001,188.33,186.10001,186.8,0.21,2903300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":312,"percent_change":1357,"volume":2741,"transactions":9,"vwap":2740},"2025-07-23",183.81,186.78,183.10001,186.39999,2769800,{"date":2743,"open":2744,"high":2342,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-22",185.0099945,180.27,183.34,-4.49,-2.39,3283100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1366,"percent_change":824,"volume":2756,"transactions":9,"vwap":2755},"2025-07-21",190.5,190.67,187.3,187.83,2098300,{"date":2758,"open":2759,"high":2234,"low":2760,"close":2761,"change":2762,"percent_change":1416,"volume":2763,"transactions":9,"vwap":2761},"2025-07-18",189.12,188.5,190.49001,1.66,2265100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2009,"change":2769,"percent_change":778,"volume":2770,"transactions":9,"vwap":2009},"2025-07-17",185.99001,189.48,185.25,4.53,3041000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-16",185.070007,185.67999,181,184.3,-0.38,-0.21,1843800,{"date":2781,"open":2454,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-15",185.12,182.14999,184.67999,0.36,0.2,1918600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1768,"percent_change":739,"volume":2794,"transactions":9,"vwap":2793},"2025-07-14",180.2,184.66,179.36,184.32001,2084900,{"date":2796,"open":2797,"high":2798,"low":2649,"close":2799,"change":215,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-11",178.39,180.31,179.67999,0.64,1748300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2229,"volume":2809,"transactions":9,"vwap":2807},"2025-07-10",181.92999,182.7,176.63,178.53,-2.89,2824000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":364,"volume":2817,"transactions":9,"vwap":2815},"2025-07-09",181.39999,182.44,179,181.42,1.96,2306100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2230,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-08",179.99001,181.34,174.14,179.46001,-0.44,3288700,{"date":2827,"open":2502,"high":2828,"low":2478,"close":2493,"change":2613,"percent_change":749,"volume":2829,"transactions":9,"vwap":2493},"2025-07-07",182.32001,2865100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2833},"2025-07-03",176.69,181.059998,176.070007,5.11,2.9,1766400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1127,"percent_change":2542,"volume":2844,"transactions":9,"vwap":2843},"2025-07-02",175.37,176.96001,173.5,175.95,3249700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-01",183.88,186.35001,176.020004,176.22,-9.91,-5.32,6061300,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2337,"percent_change":1567,"volume":2860,"transactions":9,"vwap":2859},"2025-06-30",183.039993,187.50999,182.16,186.13,4564700,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-27",177.48,185.52,184.89999,8.05,4.55,23827800,{"date":2870,"open":2871,"high":2667,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-26",178.58,175.85001,176.85001,0.77,0.44,4390800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1460,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-25",177.73,178.69,175.28,176.080002,-0.28,2692900,{"date":2886,"open":2680,"high":2887,"low":2888,"close":2889,"change":1623,"percent_change":1985,"volume":2890,"transactions":9,"vwap":2889},"2025-06-24",177.5,173.78,176.57001,2509400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-23",172.89999,175.78,172.39,175.63,2.29,1.32,2427100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":588,"volume":2907,"transactions":9,"vwap":2905},"2025-06-20",171.71001,173.46001,169.059998,173.34,3.11,4597400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2438,"volume":2915,"transactions":9,"vwap":2913},"2025-06-18",172.0099945,173.63,169.92999,170.23,-1.89,2343400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-17",171.47,172.92,170.87,172.12,0.52,0.3,1965400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":132,"percent_change":1746,"volume":2931,"transactions":9,"vwap":2930},"2025-06-16",172.78999,174.39,171.28999,171.60001,2340000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2082,"percent_change":2391,"volume":2938,"transactions":9,"vwap":2937},"2025-06-13",170.92,172.55,170.10001,171.2,2418300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":137,"percent_change":761,"volume":2945,"transactions":9,"vwap":2944},"2025-06-12",168.67999,172.020004,168.5,171.52,2280600,{"date":2947,"open":2948,"high":2546,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-11",169.070007,165.50999,170.74001,2.12,1.26,2979900,{"date":2955,"open":2577,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":323,"volume":2960,"transactions":9,"vwap":2958},"2025-06-10",173.41,166.87,168.62,-4.25,5076900,{"date":2962,"open":2889,"high":2963,"low":2927,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-09",176.87,172.87,-2.5,-1.43,2277600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2840,"change":2785,"percent_change":2733,"volume":2973,"transactions":9,"vwap":2840},"2025-06-06",175.84,177.25,174.60001,1655800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-05",174.98,175.44,173.17999,175.0099945,1.07,0.62,1984500,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2874,"volume":2990,"transactions":9,"vwap":2988},"2025-06-04",173.3,175.25999,172.75999,173.94,1.33,2118700,{"date":2992,"open":2993,"high":2503,"low":2994,"close":2995,"change":2051,"percent_change":537,"volume":2996,"transactions":9,"vwap":2995},"2025-06-03",172.56,170.17,172.61,2764300,{"date":2998,"open":2563,"high":2987,"low":2999,"close":3000,"change":1209,"percent_change":1333,"volume":3001,"transactions":9,"vwap":3000},"2025-06-02",169.92,172.64999,2287800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1461,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-30",169.53999,170.78999,167.89999,169.89,-0.12,4750300,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1348,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-29",170.11,171.3,168.28999,170.089996,-0.14,3285500,{"date":3019,"open":3020,"high":2944,"low":3021,"close":3022,"change":1784,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-28",169.75,169.35001,170.32001,0.37,2781500,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-27",167.27,169.81,167.14,169.69,4.6,2.79,2845100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1071,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-23",161.58,166.029999,160.0099945,165.089996,1.28,2045900,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":127,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-22",162.56,164.35001,161.53,163.0099945,0.15,2073200,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-21",164.34,165.7,162.16,162.75999,-2.34,-1.42,1858600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-20",165.74001,166.5,164.080002,165.10001,-1.14,-0.69,1836100,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1415,"volume":3075,"transactions":9,"vwap":3073},"2025-05-19",162.5,166.38,160.39999,166.24001,3.44,2585400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":1623,"volume":3083,"transactions":9,"vwap":3081},"2025-05-16",161.13,162.91,160.59,162.8,1.51,1839400,{"date":3085,"open":3086,"high":3087,"low":3086,"close":3088,"change":588,"percent_change":215,"volume":3089,"transactions":9,"vwap":3088},"2025-05-15",159,161.72,161.28999,4660500,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":43,"volume":3097,"transactions":9,"vwap":3095},"2025-05-14",158.78999,160.83,158.12,159.46001,1.16,3504800,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":87,"percent_change":1559,"volume":3104,"transactions":9,"vwap":3103},"2025-05-13",156.62,160.14,155.22,158.3,3635300,{"date":3106,"open":3107,"high":3036,"low":3108,"close":3109,"change":749,"percent_change":2166,"volume":3110,"transactions":9,"vwap":3109},"2025-05-12",160.62,155.61,156.96001,4990400,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1501,"percent_change":536,"volume":3117,"transactions":9,"vwap":3116},"2025-05-09",157.89999,158.97,154.72,157.41,2232500,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":152,"percent_change":2558,"volume":3124,"transactions":9,"vwap":3123},"2025-05-08",158.69,159.039993,157.050003,157.5,2806200,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":2898,"percent_change":1559,"volume":3131,"transactions":9,"vwap":3130},"2025-05-07",155.63,157.42999,154.31,157.12,2908100,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":2725,"percent_change":2058,"volume":3138,"transactions":9,"vwap":3137},"2025-05-06",151.32001,156.8,150.63,155.8,2646400,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-05",153.070007,155.59,152.82001,154.34,0.27,0.18,1881900,{"date":3149,"open":3150,"high":3151,"low":3150,"close":3152,"change":1640,"percent_change":641,"volume":3153,"transactions":9,"vwap":3152},"2025-05-02",150.21001,154.73,154.070007,3651800,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-01",146.46001,150.48,144.71001,148.029999,9.45,6.82,4819600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":2186,"volume":3170,"transactions":9,"vwap":3168},"2025-04-30",135.10001,138.97,134.81,138.58,1.08,3140900,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":215,"percent_change":2097,"volume":3177,"transactions":9,"vwap":3176},"2025-04-29",136,138.41,135.75,137.5,2450100,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":796,"volume":3185,"transactions":9,"vwap":3183},"2025-04-28",138.27,139.61,135.059998,136.35001,0.59,2878600,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":342,"volume":3193,"transactions":9,"vwap":3191},"2025-04-25",134.3,136.46001,133.74001,135.75999,2.27,1603300,{"date":3195,"open":3196,"high":3197,"low":3196,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-04-24",129.28,134.34,133.49001,3.79,2.92,2224200,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-04-23",129.19,132.31,127.51,129.7,5.4,4.34,2931400,{"date":185,"open":3212,"high":3213,"low":181,"close":3214,"change":3215,"percent_change":3216,"volume":1995,"transactions":9,"vwap":3214},121.29,125.019997,124.3,3.01,2.48]