[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBM":3,"homepage-market-summary":35,"stock-historical-IBM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBM","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},"International Business Machines Corporation","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Incorporated in 1911, International Business Machines, or IBM, is one of the oldest technology companies in the world. It provides software, IT consulting services, and hardware to help business customers modernize their technology workflows. IBM operates in 175 countries and employs approximately 300,000 people. The company has a robust roster of business partners to service its clients, which includes 95% of all Fortune 500 companies. IBM's products, including Red Hat, watsonx, and mainframes, handle some of the world's most important data workloads in areas like finance and retail.","287,000","Armonk, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0363,6.76,"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},222.64,225.51,225.915,221.63,225.62,-2.98,-1.32,7535075.338224,110690,222.8419,332.45999,199.19,6886992.975710792,17.6,14309,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},6185467,2257695443.927698,-7.58,"2025-04-22",[186,187,197,208,219,230,239,250,261,272,283,294,305,316,327,337,348,359,370,381,392,403,414,424,435,446,457,468,479,490,501,512,523,534,545,555,565,575,586,595,606,615,626,637,647,657,668,679,690,701,712,722,733,744,754,763,771,780,789,798,807,816,825,834,843,852,861,870,879,888,897,906,914,923,932,941,949,958,966,975,984,992,1000,1009,1018,1026,1034,1043,1052,1061,1069,1077,1086,1095,1102,1109,1116,1123,1132,1141,1148,1156,1163,1172,1181,1189,1196,1205,1213,1222,1231,1240,1246,1255,1264,1272,1281,1288,1297,1306,1315,1323,1332,1341,1347,1355,1364,1373,1382,1390,1397,1406,1415,1422,1430,1439,1447,1455,1463,1470,1479,1486,1494,1502,1510,1519,1527,1535,1544,1552,1561,1567,1576,1585,1593,1602,1608,1614,1623,1631,1640,1649,1657,1664,1673,1681,1690,1697,1706,1715,1724,1733,1741,1749,1758,1766,1775,1784,1793,1800,1809,1818,1827,1835,1844,1852,1861,1869,1877,1886,1895,1902,1911,1918,1924,1932,1940,1947,1954,1963,1970,1978,1985,1993,2001,2009,2017,2026,2035,2040,2048,2055,2061,2068,2076,2084,2093,2100,2106,2114,2122,2130,2139,2147,2155,2162,2169,2178,2186,2193,2199,2207,2213,2222,2231,2238,2247,2255,2263,2272,2280,2289,2298,2306,2314,2323,2332,2339,2346,2355,2363,2370,2378,2387,2395,2400,2407,2416,2422,2428,2436,2444,2452,2461,2469,2476,2483,2489,2497,2506,2514,2522,2529,2537,2544,2553,2560,2567,2575,2582,2590,2597,2605,2613,2622,2630,2637,2644,2653,2661,2669,2674,2682,2689,2696,2704,2712,2719,2728,2736,2744,2752,2759,2766,2774,2783,2791,2800,2808,2817,2824,2829,2837,2846,2852,2860,2867,2875,2882,2889,2896,2902,2910,2919,2926,2932,2939,2947,2954,2961,2969,2977,2984,2990,2997,3004,3010,3017,3025,3032,3040,3047,3054,3061,3070,3078,3086,3092,3101,3109,3117,3124,3132,3138,3146,3153,3161,3170,3179,3187,3195,3203,3209,3218,3227],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",230.76,234.27,224.5,5.69,2.59,9122151.161561,154649,227.972,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",220.7,222.33,218.6,219.93,-0.06,-0.03,4569780.195792,81636,220.2124,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",220.865,223.12,219.91,219.99,-0.68,-0.31,3766484.240748,71543,220.7575,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",222.5,223.1356,219.23,220.67,-4.84,-2.15,5291533.084967,110666,220.7922,{"date":231,"open":232,"high":233,"low":234,"close":21,"change":235,"percent_change":214,"volume":236,"transactions":237,"vwap":238},"2026-09-25",226.15,228.99,225.19,-1.55,4147449.885934,79467,226.5249,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",232,232.6168,226.01,227.06,-5.7,-2.45,4149575.900057,93677,227.792,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",233.47,237.86,232.53,232.76,1.38,0.6,4539608.877336,92989,234.5059,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",234.47,236.2,230.08,231.38,-0.55,-0.24,4808838.884518,94265,231.8816,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",231.99,234.7,228.35,231.93,2.38,1.04,8200086.192871,141952,230.5494,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",237.85,237.89,229.38,229.55,-8.2,-3.45,13413822.399207,131942,230.5899,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",238.58,243.365,237.35,237.75,0.26,0.11,5905871.315253,98504,238.512,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",240.5,243.3399,235.41,237.49,-10.88,-4.38,6181839.532749,128055,239.5146,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",246.19,251.815,246.15,248.37,-0.72,-0.29,4190127.315394,84991,248.8169,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":278,"volume":334,"transactions":335,"vwap":336},"2026-09-14",249.41,251.37,244.1201,249.09,5.8,6532599.198584,124561,248.2446,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",235.78,243.63,235,243.29,9.27,3.96,4919838.839757,98106,241.2126,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",238.18,242.31,231.83,234.02,-5.92,-2.47,5820269.073293,101185,235.5749,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",232.65,241.5,230.36,239.94,7.85,3.38,6404717.027247,125340,237.2743,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",232.95,233.4,230.2,232.09,-2.8,-1.19,4787646.279935,90950,231.9805,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",233.33,236.17,231.68,234.89,0.18,0.08,3722860.16089,66281,234.6307,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",234.38,238.29,232.815,234.71,3.01,1.3,4375427.878126,78634,234.5179,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",230.545,232.88,229.1,231.7,0.3,0.13,4095010.406924,73159,231.4011,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":355,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",231,233.09,229.9,231.4,-1.06,3240340.873011,81279,231.157,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",232.73,235.9379,232.18,233.87,-1.72,-0.73,6103687.50436,76211,234.066,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",238.3,239.08,235.09,235.59,-3.2,-1.34,3945403.837006,75224,236.0422,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",232.8,240.8065,231.45,238.79,8.92,3.88,5505922.869436,115384,237.9954,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",230.7,234.23,228.96,229.87,-4.32,-1.84,4631964.005539,83979,230.3801,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",230,234.435,229.51,234.19,3.15,1.36,3023636.013649,65142,233.1008,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",234.37,234.49,230.47,231.04,-4.64,-1.97,4085030.143356,78588,232.0212,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",233.71,238.72,233.12,235.68,1.99,0.85,3888743.436099,69808,235.8531,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",236,237.5,233.03,233.69,-3.47,-1.46,4028347.236098,84179,234.9777,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",232.26,238.615,230.51,237.16,4.49,1.93,5240483.171574,90020,236.5799,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",229.73,234.4499,229.415,232.67,3.82,1.67,3903211.367936,86695,232.5465,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",231.59,233.65,227.4,228.85,-5.47,-2.33,6838845.547333,122537,229.2632,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":377,"volume":552,"transactions":553,"vwap":554},"2026-08-14",238.37,239.15,233.73,234.32,-2.82,3734237.897347,84308,234.7221,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":58,"volume":562,"transactions":563,"vwap":564},"2026-08-13",238.92,239.71,233.61,237.14,1.16,5360279.890045,102676,236.4633,{"date":566,"open":567,"high":568,"low":385,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",236.95,237.46,235.98,-2.44,-1.02,5120143.895641,110500,234.5347,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",236.31,241.8,235.44,238.42,2.11,0.89,4433060.389364,90724,238.8182,{"date":587,"open":341,"high":588,"low":589,"close":577,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",240.735,234.13,-0.97,-0.41,6058310.930668,109790,236.9233,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",235.38,237.315,232.72,237.28,3.85,1.65,4742766.214095,94740,236.0994,{"date":607,"open":608,"high":263,"low":609,"close":610,"change":611,"percent_change":420,"volume":612,"transactions":613,"vwap":614},"2026-08-06",229.61,228.44,233.43,-2.49,4235729.221391,91137,232.8829,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",236.1,238.9627,233.46,235.92,0.77,0.33,5674744.9719,117626,236.2567,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",224.76,235.31,223.3,235.15,8.84,3.91,7498911.037732,144062,231.7558,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":65,"volume":644,"transactions":645,"vwap":646},"2026-08-03",228.33,228.55,224.87,226.31,2.66,6831870.503449,134402,226.8565,{"date":648,"open":649,"high":628,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",221.15,216.585,223.65,1.91,0.86,9054574.102063,137960,221.1824,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",222,224.86,220.2,221.74,-4.7,-2.08,8001103.753734,137454,221.7768,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",227.7,230.97,223.95,226.44,-1.11,-0.49,8031838.863083,135701,227.2088,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",219.73,228.98,215.1101,227.55,11.27,5.21,13002334.920161,207321,224.475,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",217.75,219.63,215.29,216.28,2.09,0.98,8325799.056997,144091,217.0662,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",209.28,216.1,206.8,214.19,7.54,3.65,10494278.745724,179530,213.51,{"date":713,"open":714,"high":715,"low":31,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",202.64,207.55,206.65,0.88,0.43,15241785.51781,243035,204.5943,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",207.68,212.3417,204.73,205.77,-4.73,-2.25,14606737.845055,252244,207.8761,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",210.72,214.97,209.18,210.5,-2.5,-1.17,11956190.139189,190090,211.0607,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":622,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",210.07,216.2762,208.82,213,0.16,9585016.837486,164872,212.9903,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",215.62,217.17,210.22,212.67,-6.38,-2.91,13134900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":365,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-16",208.82001,219.95,204.44,219.050003,3.72,22533300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",220.97,223.81,211.029999,211.2,-5.87,-2.7,29590400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",226.37,229.92,213.22,217.070007,-73.16,-25.21,67440900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",290.5,297.5,289.10001,290.23001,2.67,0.93,5024200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",297.26001,298.76999,287.5,287.56,-7.74,-2.62,3640100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",285.84,297.28,284.44,295.29999,-6.75,-2.23,10842000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",300.76999,303.82001,295.59,302.049988,-4.08,-1.33,7416700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",305.66,311.79999,300.48999,306.13,6.61,2.21,8618600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",288.35001,300.82001,287.64999,299.51999,10,3.45,7181500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",283.14001,290.92999,282.28,289.51999,3.27,1.14,5944100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",279.66,294.48999,278.95999,286.25,5.04,1.79,6905800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",273.20999,282.57001,271.12,281.20999,3.21,1.15,7458400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",274.29999,278.14999,269.059998,278,6.37,2.35,6464200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",258.94,273.14001,258.28,271.63,13.36,5.17,9719900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",267.67001,268.76001,256,258.26999,-4.69,-1.78,8520700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",261.84,265.070007,256.17999,262.95999,-1.98,-0.75,8149900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":858,"volume":913,"transactions":9,"vwap":911},"2026-06-23",261.57999,267.53,255.25999,264.94,12.72,15686100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",248.42999,253.31,243.81,252.22,3.12,1.25,9615400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",251.38,252.47,243.67999,249.10001,-13.25,-5.05,16619700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",266.35001,268.87,261.88,262.35001,-8.46,-3.12,5537000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":137,"volume":948,"transactions":9,"vwap":946},"2026-06-16",270.87,276.62,268.60999,270.81,2.1,4917600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",272,272.25,264.79999,268.70999,-3.53,-1.3,7178800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",278.94,267.67999,272.23999,-2.61,-0.95,5748900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",268,276.48001,266.5,274.85001,2.49,0.91,7558300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",273.82001,280.51001,271.32999,272.35999,-5.13,-1.85,5497100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":377,"volume":991,"transactions":9,"vwap":989},"2026-06-09",281.14001,283.59,271.29001,277.48999,-3.33,9007900,{"date":993,"open":994,"high":791,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",286.44,279.42999,280.82001,-4.02,-1.41,6790600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",300,302.29999,281.070007,284.84,-16.93,-5.61,12509500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",307.42999,310.44,300.17999,301.76999,-3.86,-1.26,9608100,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",318.29999,302.53,305.63,-23.6,-7.17,13926600,{"date":1027,"open":1028,"high":30,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",313.75,310.10999,329.23001,8.81,2.75,17210700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",322.54999,327.98001,308,320.42001,22.62,7.6,32880200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",277.29999,301,273.32999,297.79999,33.58,12.71,28481000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",261,268.89001,257,264.22,9.02,3.53,12432900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",250.46001,257.62,255.2,4.51,1.8,9275500,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",254.55,245.45,250.69,-3.15,-1.24,9256100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",262.049988,264.38,253.39,253.84,0.87,0.34,19072900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",232.58,253.63,230.94,252.97,27.97,12.43,25707800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":795,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",221.050003,225,216.78,1.2,4873400,{"date":1103,"open":191,"high":1104,"low":1105,"close":200,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":200},"2026-05-19",227.35001,221.92,-0.42,-0.19,5937800,{"date":1110,"open":1111,"high":1112,"low":692,"close":1113,"change":841,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-18",218.55,223.33,222.75,1.57,5946400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":796,"percent_change":718,"volume":1122,"transactions":9,"vwap":1121},"2026-05-15",218.2,220.91,217.62,219.3,6154500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",215.55,220.96001,215,218.37,3.73,1.74,5906200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",218.27,218.31,212.34,214.64,-4.58,-2.09,8361200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",224.42999,219.22,-4.33,-1.94,6045200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":778,"volume":1155,"transactions":9,"vwap":1153},"2026-05-11",228.66,230.23,222.55,223.55,-6.21,6677200,{"date":1157,"open":525,"high":1158,"low":1159,"close":1160,"change":235,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-08",230.71001,224.83,229.75999,-0.67,5332800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",227.5,231.82001,227.41,231.31,5.57,2.47,5485500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",228.75,229,224.38,225.74001,-3.29,-1.44,7673200,{"date":1182,"open":1183,"high":416,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",230.16,227.14999,229.029999,-0.45,-0.2,4221900,{"date":1190,"open":241,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":740,"volume":1195,"transactions":9,"vwap":1193},"2026-05-04",234.089996,228.62,229.48,-2.72,4003100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",234.55,235.95,231.75,232.2,1.22,0.53,3582100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":453,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-30",226.53,231.60001,224.89999,230.98,1.71,6283300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",230.34,231.48,226.82001,227.10001,-5.94,-2.55,6443700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",230.5,233.56,228.46001,233.039993,4.99,2.19,5162900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",229.95,231.32001,227.12,228.050003,-3.93,-1.69,8060700,{"date":1241,"open":1242,"high":448,"low":1098,"close":1243,"change":72,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-24",231.92999,231.98,0.39,9816900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",232.27,232.91,221.73,231.080002,-20.78,-8.25,22297800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",254.50999,257.54001,247.21001,251.86,-3.82,-1.49,12190200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":137,"volume":1271,"transactions":9,"vwap":1269},"2026-04-21",254,258.089996,251.87,255.67999,1.97,5584900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-20",255,258.5,252.56,253.71001,0.24,0.09,5157700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1170,"percent_change":697,"volume":1287,"transactions":9,"vwap":1286},"2026-04-17",254.67,255.64999,251.039993,253.47,5671500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",248.75,251.22,246.13,251,6.2,2.53,4817500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",242.25,246.059998,240.99001,244.8,4.53,1.89,3879500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",238.75,241.53999,238.12,240.27,2.45,1.03,3777300,{"date":1316,"open":1317,"high":1318,"low":408,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",233.63,238.070007,237.82001,7.06,3.06,5349600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",239.19,239.27,230.50999,230.75999,-6.42,-2.71,5869400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",240.88,241.74001,233.75999,237.17999,-4.56,-1.89,5078600,{"date":1342,"open":1343,"high":57,"low":1344,"close":1335,"change":990,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1335},"2026-04-08",248.63,240.8,-1.36,4771500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":214,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",245.32001,245.75999,241.10001,245.070007,-1.67,2356100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",248.14,248.89999,244.74001,246.74001,-1.42,-0.57,3376000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",243,248.21001,241.49001,248.16,5.02,2.06,3350900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",242.12,246.25999,240.14,243.14,0.75,0.31,4228700,{"date":1383,"open":1311,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",242.85001,236.38,242.39,5.14,2.17,4750300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":973,"percent_change":1244,"volume":1396,"transactions":9,"vwap":1395},"2026-03-30",237.8,240.21001,236.13,237.25,3882600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",238.85001,239.44,233.75,236.34,-5.33,-2.21,4853700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-26",240.56,246.67,239.8,241.67,0.28,0.12,3606800,{"date":1416,"open":1417,"high":318,"low":1418,"close":1419,"change":1420,"percent_change":622,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",243.60001,238,241.39,0.8,4207900,{"date":1423,"open":1424,"high":1425,"low":1418,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",246.45,247.11,240.59,-7.85,-3.16,4151500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",246.5,251.35001,244.71001,248.44,6.67,2.76,4972000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",249,250.28,241.77,-8.6,-3.43,11314100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":675,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",249.42999,252.19,248.25,250.37,-1.23,4249500,{"date":1456,"open":1457,"high":883,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",254.16,250.16,251.60001,-4.51,-1.76,5177000,{"date":1464,"open":1465,"high":1466,"low":57,"close":1467,"change":1468,"percent_change":1032,"volume":1469,"transactions":9,"vwap":1467},"2026-03-17",250.50999,256.39001,256.10999,6.86,5840100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",247.87,252.2,246.10001,249.25,2.97,1.21,5674200,{"date":1480,"open":1481,"high":1482,"low":1434,"close":1483,"change":1484,"percent_change":1362,"volume":1485,"transactions":9,"vwap":1483},"2026-03-13",247.67,249.72,246.28,-1.4,4338400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":377,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-12",247.10001,250.050003,245.64,247.67999,-0.48,5547700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":823,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-11",250.0099945,253.72,247.2,248.87,-0.53,4008500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1075,"volume":1509,"transactions":9,"vwap":1507},"2026-03-10",253.25999,253.44,246.55,250.2,-3.13,4938000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-09",255.38,258.079987,251.57001,253.33,-5.52,-2.13,6126600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":72,"volume":1526,"transactions":9,"vwap":1524},"2026-03-06",256.44,259.39999,252.21001,258.85001,2.3,6234400,{"date":1528,"open":1529,"high":1530,"low":1441,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",249.32001,260.38,256.54999,6.49,2.6,9894600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",245.75,250.85001,244.96001,250.059998,4.78,1.95,6085000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1170,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",236.35001,246.089996,234.28999,245.28,5.91,6960400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",235.7,240.78,233.78,239.37,-0.84,-0.35,6220300,{"date":1562,"open":1318,"high":1393,"low":1563,"close":1393,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1393},"2026-02-27",234.57001,-1.8,-0.74,6642200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-26",239.71001,247.49001,238.95,242.0099945,4.47,1.88,7343100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",233.22,239.55,231.22,237.53999,8.22,3.58,8569700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":795,"volume":1592,"transactions":9,"vwap":1590},"2026-02-24",227.8,236.59,223.63,229.32001,5.97,13379800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-23",254.37,255.19,220.72,223.35001,-33.81,-13.15,19522900,{"date":1603,"open":1065,"high":1604,"low":1605,"close":1606,"change":717,"percent_change":1084,"volume":1607,"transactions":9,"vwap":1606},"2026-02-20",259.040009,253.8,257.16,4708600,{"date":1609,"open":892,"high":883,"low":1610,"close":1611,"change":1460,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-19",253.50999,256.28,-1.73,4948700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-18",258.64001,261.10999,256.25,260.79001,2.48,0.96,3949200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":235,"volume":1630,"transactions":9,"vwap":1628},"2026-02-17",259.20001,260.70001,254.64999,258.31,-4.07,4929700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-13",260,264.66,256.64001,262.38,2.86,1.1,6842600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-12",270.29999,271.29999,257.22,259.51999,-13.29,-4.87,12565400,{"date":1650,"open":1651,"high":1652,"low":980,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-11",292.34,293.5,272.81,-18.95,-6.5,7628200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1138,"percent_change":235,"volume":1663,"transactions":9,"vwap":1662},"2026-02-10",294.98999,297.60999,290.32999,291.76001,3837300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-09",295.91,297.72,291.42001,296.34,-2.59,-0.87,4627800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":920,"volume":1680,"transactions":9,"vwap":1678},"2026-02-06",292.5,299.89001,290.66,298.92999,9.04,3744300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",286.10001,291.81,285.10001,289.89001,0.84,0.29,5532800,{"date":1691,"open":1692,"high":1692,"low":856,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-04",291.41,289.049988,-5.26,-1.79,8708000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-03",312.39999,312.98001,283.85001,294.31,-20.42,-6.49,11466500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-02",307.51001,316.64001,306.41,314.73001,8.03,2.62,4581200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-30",307.60001,307.78,299.73001,306.70001,-2.54,-0.82,5940700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",317.85999,319.89999,303.47,309.23999,15.08,5.13,10124900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":409,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-28",294.17001,295.95001,291.26001,294.16,0.1,5790300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":355,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-27",297.16,297.32999,293.26999,293.85999,-0.83,2954900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-26",293.16,296.82001,293.14001,296.32999,3.89,1.33,3726900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":814,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-23",294.070007,294.34,289.79001,292.44,-0.76,3298400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-22",299.42001,300.92999,293.53,294.67001,-2.87,-0.96,3670200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-21",292.76001,297.67001,292.51001,297.54001,6.19,2.12,5185000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-20",301.35001,301.60001,290.16,291.35001,-14.32,-4.68,7275500,{"date":1794,"open":1046,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":193,"volume":1799,"transactions":9,"vwap":1797},"2026-01-16",307.45001,300.78,305.67001,7.72,6199600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-15",309,311.88,297.040009,297.95001,-11.08,-3.59,4932500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-14",303.5,309.19,301.5,309.029999,5.87,1.94,3779000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-13",311.60001,312.81,301.87,303.16,-9.02,-2.89,4507800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1713,"volume":1834,"transactions":9,"vwap":1832},"2026-01-12",302.62,312.32999,299.95999,312.17999,7.96,3895200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-09",302.60999,307,302,304.22,1.5,0.5,2718800,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-08",295,303.67001,302.72,5.99,2.02,3343300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-07",302.5,304.31,296.35001,296.73001,-5.74,-1.9,2833300,{"date":1862,"open":1846,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-06",303.040009,294.42001,302.47,7.5,2.54,4147300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":65,"volume":1876,"transactions":9,"vwap":1874},"2026-01-05",295.76999,299.19,294.25,294.97,3.47,4190000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-02",297.56,297.57001,289,291.5,-4.71,-1.59,4662800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-31",301.76001,301.85001,295.87,296.20999,-5.84,-1.93,3430100,{"date":1896,"open":1897,"high":1898,"low":1839,"close":821,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":821},"2025-12-30",306.14999,306.23999,-3.69,-1.21,1883700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-29",304.64999,310,303.75,305.73999,0.65,0.21,4664500,{"date":1912,"open":1913,"high":1914,"low":1847,"close":1915,"change":1203,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-26",304.69,305.75,305.089996,0.17,2814700,{"date":1919,"open":1920,"high":1921,"low":1003,"close":1922,"change":137,"percent_change":300,"volume":1923,"transactions":9,"vwap":1922},"2025-12-24",303.76001,305.14999,304.56,1210600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":622,"volume":1931,"transactions":9,"vwap":1929},"2025-12-23",301.34,305.13,300.64999,303.78,0.99,2923000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":257,"volume":1939,"transactions":9,"vwap":1937},"2025-12-22",301.029999,303.17999,298.32001,302.79001,1.81,2612100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1203,"percent_change":387,"volume":1946,"transactions":9,"vwap":1945},"2025-12-19",300.35001,306.85999,299.10001,300.98001,11031000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1772,"percent_change":964,"volume":1953,"transactions":9,"vwap":1952},"2025-12-18",303.14999,304.45001,295.70001,300.45001,5411700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-17",303.79001,306.25,303.079987,303.32001,0.14,0.05,3131000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1935,"change":1968,"percent_change":895,"volume":1969,"transactions":9,"vwap":1935},"2025-12-16",307.32001,307.38,300.42001,-5.48,3366900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1107,"volume":1977,"transactions":9,"vwap":1975},"2025-12-15",308.98999,311.35999,306.35001,308.66,-0.58,3566700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1729,"change":1983,"percent_change":1492,"volume":1984,"transactions":9,"vwap":1729},"2025-12-12",310.57001,311.049988,303.32999,-1.5,2953400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1893,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-11",312,313.44,308.39999,310.73999,-0.62,2755700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1229,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-10",310.23001,314.69,306.64999,312.67001,0.71,3411500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":399,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-09",309.63,313.97,308.75,310.48001,0.42,2935300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":132,"volume":2016,"transactions":9,"vwap":2014},"2025-12-08",309.62,315.35001,307.95001,309.17999,1.24,3630200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-05",308.59,311.82999,307.17999,307.94,-0.05,-0.02,2344700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-04",302.88,309.60999,302.54001,307.98999,5.37,1.77,2962500,{"date":2036,"open":2028,"high":2037,"low":2038,"close":1829,"change":1687,"percent_change":1412,"volume":2039,"transactions":9,"vwap":1829},"2025-12-03",303.97,298.91,3953400,{"date":2041,"open":1838,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-02",310.47,301.57001,301.78,-3.89,-1.27,4261100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1797,"change":761,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1797},"2025-12-01",306.51001,307.12,302.79999,-0.94,3166600,{"date":2056,"open":2057,"high":2014,"low":2058,"close":2059,"change":2032,"percent_change":2033,"volume":2060,"transactions":9,"vwap":2059},"2025-11-28",304.059998,303.60001,308.57999,1689000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2046,"percent_change":1106,"volume":2067,"transactions":9,"vwap":2066},"2025-11-26",305.17999,306.60001,301.64001,303.20999,2196400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1413,"volume":2075,"transactions":9,"vwap":2073},"2025-11-25",304.13,306,297.059998,304.48001,0.36,2825300,{"date":2077,"open":2078,"high":2021,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-24",299.17999,297.51001,304.12,6.68,2.25,6050600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-21",293.48001,300.48001,291.89001,297.44,7.04,2.42,5710900,{"date":2094,"open":2095,"high":2096,"low":1788,"close":2097,"change":2098,"percent_change":1908,"volume":2099,"transactions":9,"vwap":2097},"2025-11-20",294.64001,300.70999,290.39999,1.87,5597000,{"date":2101,"open":791,"high":2102,"low":2103,"close":2104,"change":1361,"percent_change":675,"volume":2105,"transactions":9,"vwap":2104},"2025-11-19",291.10999,288.070007,288.53,3595900,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-18",297,289.92001,289.95001,-7.22,-2.43,4861900,{"date":2115,"open":2116,"high":2071,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-17",305.59,296.51001,297.17001,-8.52,-2.79,3909700,{"date":2123,"open":1002,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-14",307.72,297.59,305.69,0.83,0.27,3592500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-13",312.29001,314.60001,303.67999,304.85999,-10.12,-3.21,5310200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":132,"volume":2146,"transactions":9,"vwap":2144},"2025-11-12",319.89001,324.89999,314.53,314.98001,1.26,6042700,{"date":2148,"open":1802,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-11",317.91,308.42999,313.72,4.59,1.48,4381900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1032,"percent_change":72,"volume":2161,"transactions":9,"vwap":2160},"2025-11-10",306.82001,309.94,304.23001,309.13,2975200,{"date":2163,"open":2164,"high":1905,"low":2165,"close":2166,"change":2167,"percent_change":1893,"volume":2168,"transactions":9,"vwap":2166},"2025-11-07",309.67999,302.63,306.38,-6.04,5070800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-06",306.75,315.44,301.089996,312.42001,5.65,1.84,6818500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1270,"volume":2185,"transactions":9,"vwap":2183},"2025-11-05",301.38,307.20001,299.70999,306.76999,5.92,4650400,{"date":2187,"open":1002,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2046,"volume":2192,"transactions":9,"vwap":2190},"2025-11-04",303.17001,296,300.85001,-3.88,5677300,{"date":2194,"open":1038,"high":2195,"low":2159,"close":2196,"change":2197,"percent_change":1671,"volume":2198,"transactions":9,"vwap":2196},"2025-11-03",312.14001,304.73001,-2.68,4958000,{"date":2200,"open":1987,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-31",313.5,301.63,307.41,-2.65,-0.85,7697500,{"date":2208,"open":1997,"high":1028,"low":2209,"close":2210,"change":2211,"percent_change":257,"volume":2212,"transactions":9,"vwap":2210},"2025-10-30",305.019989,310.059998,1.85,4694300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-29",312.79001,314.32999,307.51999,308.20999,-4.36,-1.39,4135900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-28",312.60001,319.35001,311.41,312.57001,-0.52,-0.17,6044800,{"date":2232,"open":2233,"high":2201,"low":2028,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",307.79999,313.089996,5.63,1.83,9868200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-24",283.76999,310.75,282.20999,307.45999,22.46,7.88,16914200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1671,"volume":2254,"transactions":9,"vwap":2252},"2025-10-23",264.95001,285.57999,263.56,285,-2.51,16676400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1816,"volume":2262,"transactions":9,"vwap":2260},"2025-10-22",281.98999,289.17001,281.35001,287.51001,5.46,10538500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-21",283.31,285.31,281.60001,282.049988,-1.6,-0.56,4081000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1687,"volume":2279,"transactions":9,"vwap":2277},"2025-10-20",281.25,285.5,280.95999,283.64999,2.37,3494300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-17",276.14999,283.39999,275.35001,281.28,5.31,1.92,5309600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-16",281.10999,282.56,275.60001,275.97,-4.78,-1.7,2956900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":530,"volume":2305,"transactions":9,"vwap":2303},"2025-10-15",278.38,285.45001,277,280.75,4.6,3346800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2282,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2282},"2025-10-14",275.51999,277.53,272.54999,-1.07,-0.39,3058100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-13",279.79001,282.44,274.64001,277.22,-0.6,-0.22,4333800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-10",288.97,290.39001,277.5,277.82001,-10.41,-3.61,4508500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1453,"percent_change":1106,"volume":2338,"transactions":9,"vwap":2337},"2025-10-09",289.82001,290.13,283.32001,288.23001,4912400,{"date":2340,"open":1738,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1983,"volume":2345,"transactions":9,"vwap":2343},"2025-10-08",294.20001,286.47,289.45999,-4.41,5297000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-07",295.54999,301.040009,293.29001,293.87,4.45,1.54,7190100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2074,"volume":2362,"transactions":9,"vwap":2360},"2025-10-06",288.60999,291.45001,287.79999,289.42001,1.05,2881900,{"date":2364,"open":802,"high":2365,"low":2366,"close":2367,"change":602,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-03",293.32001,287.29999,288.37,0.58,4375100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":388,"volume":2377,"transactions":9,"vwap":2375},"2025-10-02",285.79001,288.54001,282.79001,286.72,0.23,3814200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-01",280.20001,286.59,280.14999,286.48999,4.33,1.53,4381300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1687,"volume":2394,"transactions":9,"vwap":2392},"2025-09-30",280.88,286.019989,280.51999,282.16,2.36,5926900,{"date":2396,"open":2397,"high":2397,"low":854,"close":2398,"change":1460,"percent_change":1884,"volume":2399,"transactions":9,"vwap":2398},"2025-09-29",286,279.79999,6022100,{"date":2401,"open":978,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":94,"volume":2406,"transactions":9,"vwap":2404},"2025-09-26",288.85001,280.10999,284.31,2.87,9063900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-25",272.94,284.23001,271.14999,281.44,13.91,5.2,11506200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":909,"change":1883,"percent_change":1612,"volume":2421,"transactions":9,"vwap":909},"2025-09-24",272.62,273.64999,267.29999,3159900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":962,"change":1083,"percent_change":147,"volume":2427,"transactions":9,"vwap":962},"2025-09-23",272.70001,273.29999,269.26999,5394100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2098,"volume":2435,"transactions":9,"vwap":2433},"2025-09-22",266.62,272.31,266,271.37,4.97,5030500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1203,"volume":2443,"transactions":9,"vwap":2441},"2025-09-19",266.049988,267.87,263.64001,266.39999,1.4,9858100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2184,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-18",258.85999,265.23001,256.79999,265,2.29,4988400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-17",257.5,260.95999,257.01001,259.079987,1.56,0.61,3974800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1842,"volume":2468,"transactions":9,"vwap":2466},"2025-09-16",256.26001,258,254.41,257.51999,1.28,2719900,{"date":2470,"open":2471,"high":2472,"low":1266,"close":2473,"change":2474,"percent_change":1638,"volume":2475,"transactions":9,"vwap":2473},"2025-09-15",254.020004,259.049988,256.23999,2.8,4028400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1505,"change":2481,"percent_change":2220,"volume":2482,"transactions":9,"vwap":1505},"2025-09-12",256.95001,257.25,252.42999,-3.57,3433300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2456,"change":410,"percent_change":1961,"volume":2488,"transactions":9,"vwap":2456},"2025-09-11",257.56,258.54999,255.66,3576000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":814,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-09-10",259.64999,260.079987,254.56,256.88,-0.86,5185400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-09",256.12,260.66,254.88,259.10999,3.02,1.18,4931100,{"date":2507,"open":1343,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-08",257.14999,247.020004,256.089996,7.56,3.04,6940300,{"date":2515,"open":2516,"high":2517,"low":1072,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-05",248.23,249.029999,248.53,1.35,0.55,3147500,{"date":2523,"open":2524,"high":2525,"low":1384,"close":2526,"change":2527,"percent_change":2145,"volume":2528,"transactions":9,"vwap":2526},"2025-09-04",245.42,249.28,247.17999,3.08,4765100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1533,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-09-03",240.020004,244.25,239.41,244.10001,1.08,3163200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":362,"change":2542,"percent_change":1722,"volume":2543,"transactions":9,"vwap":362},"2025-09-02",240.89999,241.55,238.25,-1.99,3469500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-29",245.23,245.46001,241.72,243.49001,-2.24,-0.91,2967600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":582,"percent_change":2074,"volume":2559,"transactions":9,"vwap":2558},"2025-08-28",245.42999,245.88,243.36,245.73,2820800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":832,"percent_change":973,"volume":2566,"transactions":9,"vwap":2565},"2025-08-27",242.87,245.96001,242,244.84,3698400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":87,"volume":2574,"transactions":9,"vwap":2572},"2025-08-26",241.020004,244.98,240.38,242.63,3.2,5386600,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-25",242.57001,239.42999,-2.66,-1.1,3513300,{"date":2583,"open":2584,"high":927,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-22",240.74001,240.22,242.089996,2.69,1.12,3134900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1074,"percent_change":956,"volume":2596,"transactions":9,"vwap":2595},"2025-08-21",242.21001,242.5,238.64999,239.39999,2991900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1203,"volume":2604,"transactions":9,"vwap":2602},"2025-08-20",242.11,242.88,240.34,242.55,1.27,3240100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2236,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-19",240,242.83,239.49001,241.28,0.76,3328300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-18",239.57001,241.42,239.12,239.45,-0.27,-0.11,3569600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1638,"volume":2629,"transactions":9,"vwap":2627},"2025-08-15",237.61,240.62,236.77,239.72,2.61,4344300,{"date":2631,"open":2541,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1453,"volume":2636,"transactions":9,"vwap":2634},"2025-08-14",239,235.62,237.11,-2.96,4556700,{"date":2638,"open":264,"high":2639,"low":264,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-13",240.84,240.070007,5.3,2.26,5663600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-12",236.53,237.96001,233.36,234.77,-1.53,-0.65,8792800,{"date":2654,"open":2655,"high":2656,"low":275,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-11",242.24001,243.14999,236.3,-5.97,-2.46,9382000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1074,"volume":2668,"transactions":9,"vwap":2666},"2025-08-08",248.88,249.48,241.64999,242.27,-7.89,6828400,{"date":2670,"open":2671,"high":1274,"low":2663,"close":1458,"change":2672,"percent_change":1558,"volume":2673,"transactions":9,"vwap":1458},"2025-08-07",252.81,-2.12,6251300,{"date":2675,"open":2676,"high":2677,"low":2525,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-06",251.53,254.32001,252.28,1.61,0.64,3692100,{"date":2683,"open":2684,"high":2685,"low":1441,"close":2686,"change":2687,"percent_change":2228,"volume":2688,"transactions":9,"vwap":2686},"2025-08-05",252,252.8,250.67,-1.31,5823000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":519,"percent_change":621,"volume":2695,"transactions":9,"vwap":2694},"2025-08-04",251.050003,252.080002,248.11,251.98,5280600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":1489,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1489},"2025-08-01",251.41,251.48,245.61,-3.1,-1.22,9683400,{"date":2705,"open":2706,"high":2707,"low":919,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-31",259.57001,259.98999,253.14999,-7.11,-2.73,6739100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":226,"percent_change":1722,"volume":2718,"transactions":9,"vwap":2717},"2025-07-30",261.60001,262,258.89999,260.26001,3718300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-29",264.29999,265.79999,261.019989,262.41,-0.8,-0.3,4627300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":87,"volume":2735,"transactions":9,"vwap":2733},"2025-07-28",260.29999,264,259.60999,263.20999,3.49,5192500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2726,"volume":2743,"transactions":9,"vwap":2741},"2025-07-25",260.019989,260.79999,256.35001,259.72,-0.79,7758700,{"date":2745,"open":2746,"high":1079,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-24",261.25,252.75,260.51001,-21.5,-7.62,22647700,{"date":2753,"open":2754,"high":2755,"low":2412,"close":2756,"change":1961,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-23",284.29999,288.079987,282.01001,0.02,8105900,{"date":2760,"open":2761,"high":2762,"low":2274,"close":2763,"change":2764,"percent_change":590,"volume":2765,"transactions":9,"vwap":2763},"2025-07-22",284.73999,284.88,281.95999,-2.75,4824200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":591,"volume":2773,"transactions":9,"vwap":2771},"2025-07-21",286.29001,287.73001,284.38,284.70999,-1.16,3051800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-18",283.38,287.16,282.22,285.87,3.87,1.37,4478200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":388,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-07-17",281.5,283.45999,280.89999,282,0.03,3337200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-16",282.75,283.87,279.87,281.92001,-0.78,-0.28,2804800,{"date":2801,"open":2240,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-15",284.14999,280.73001,282.70001,-1.09,-0.38,2864100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-14",282.82999,284.92999,281.70999,283.79001,0.2,0.07,2857100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":987,"change":2822,"percent_change":442,"volume":2823,"transactions":9,"vwap":987},"2025-07-11",285.01001,287.42999,282.92001,-3.84,3790700,{"date":2825,"open":2826,"high":2826,"low":2242,"close":2820,"change":1330,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2820},"2025-07-10",288.89999,-0.93,3487800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2798,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-09",291.39001,291.60001,288.63,290.14001,-0.1,2971300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-08",293.10001,295.60999,289.48999,290.42001,-2.05,-0.7,2925300,{"date":2847,"open":1675,"high":2848,"low":2849,"close":2850,"change":1842,"percent_change":1916,"volume":2851,"transactions":9,"vwap":2850},"2025-07-07",295.22,290.35999,292.47,4488100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1841,"volume":2859,"transactions":9,"vwap":2857},"2025-07-03",287.94,292.32001,287.89999,291.97,4.32,1853300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":838,"change":2865,"percent_change":2702,"volume":2866,"transactions":9,"vwap":838},"2025-07-02",290,290.19,286.89999,-3.55,3257500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1900,"volume":2874,"transactions":9,"vwap":2872},"2025-07-01",294.54999,295.10999,290.079987,291.20001,-3.58,3272800,{"date":2876,"open":846,"high":2877,"low":2862,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-30",294.81,294.78,5.08,1.75,3495400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":814,"percent_change":1764,"volume":2888,"transactions":9,"vwap":2887},"2025-06-27",292.97,293.12,288.51999,289.70001,3562500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1083,"percent_change":409,"volume":2895,"transactions":9,"vwap":2894},"2025-06-26",291.79999,292.91,290.17001,291.92999,3621100,{"date":2897,"open":855,"high":2898,"low":2899,"close":2900,"change":2710,"percent_change":2827,"volume":2901,"transactions":9,"vwap":2900},"2025-06-25",296.16,289.5,291.059998,3862300,{"date":2903,"open":2904,"high":1761,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-24",290.45999,288.41,293.79001,4.61,1.59,4219100,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-23",281.64999,289.57999,280.20999,289.17999,8.21,2.92,3786200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2550,"percent_change":2742,"volume":2925,"transactions":9,"vwap":2924},"2025-06-20",279.28,284.12,277.20001,280.97,7677000,{"date":2927,"open":2252,"high":2928,"low":2929,"close":2930,"change":750,"percent_change":112,"volume":2931,"transactions":9,"vwap":2930},"2025-06-18",286.91,282.94,283.20999,3534100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1202,"percent_change":718,"volume":2938,"transactions":9,"vwap":2937},"2025-06-17",281.14999,284.79001,281,283.049988,3069600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2907,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-16",279.31,284.5,278.67001,281.82999,1.66,3685300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2319,"change":2952,"percent_change":1345,"volume":2953,"transactions":9,"vwap":2319},"2025-06-13",278.20999,279.84,275.82999,-3.81,3243800,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":675,"percent_change":2229,"volume":2960,"transactions":9,"vwap":2959},"2025-06-12",281.53,283.059998,279.82999,281.029999,3418000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":652,"volume":2968,"transactions":9,"vwap":2966},"2025-06-11",276.70001,281.75,275.10999,281.51999,5.28,4656000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2385,"volume":2976,"transactions":9,"vwap":2974},"2025-06-10",273.19,277.47,272.56,276.23999,4.16,5163500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":867,"percent_change":65,"volume":2983,"transactions":9,"vwap":2982},"2025-06-09",268.10001,273.47,266.70999,272.079987,4331500,{"date":2985,"open":2986,"high":2987,"low":909,"close":935,"change":2988,"percent_change":1379,"volume":2989,"transactions":9,"vwap":935},"2025-06-06",267.98999,270.17001,2.01,2495200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":87,"percent_change":1842,"volume":2996,"transactions":9,"vwap":2995},"2025-06-05",265.20001,267.51001,265.10001,266.85999,2658400,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":147,"percent_change":1413,"volume":3003,"transactions":9,"vwap":3002},"2025-06-04",264.89999,267,264.79001,265.51999,2588600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":2992,"change":399,"percent_change":58,"volume":3009,"transactions":9,"vwap":2992},"2025-06-03",263.35001,265.56,262.57999,2494700,{"date":3011,"open":3012,"high":3013,"low":1644,"close":3014,"change":3015,"percent_change":2098,"volume":3016,"transactions":9,"vwap":3014},"2025-06-02",257.85001,263.98001,263.89999,4.84,2831900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1960,"volume":3024,"transactions":9,"vwap":3022},"2025-05-30",258.75,260.12,257.10001,259.059998,0.37,9668900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":235,"percent_change":2320,"volume":3031,"transactions":9,"vwap":3030},"2025-05-29",260.75,261.13,256.76999,258.69,2295000,{"date":3033,"open":3034,"high":2449,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-28",263.16,259.94,260.23999,-2.99,-1.14,2318400,{"date":3041,"open":1054,"high":3042,"low":3043,"close":3044,"change":2304,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-27",263.79001,259.63,263.23001,1.78,3284200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":300,"percent_change":1739,"volume":3053,"transactions":9,"vwap":3052},"2025-05-23",258.57999,259.87,255.78999,258.63,2722600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":739,"percent_change":1773,"volume":3060,"transactions":9,"vwap":3059},"2025-05-22",260.76999,261.26999,257.91,258.37,3091300,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-21",264.97,265.64999,260.41,260.87,-6.08,-2.28,3753900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":508,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-20",267.39999,269.28,265.62,266.95001,-0.54,2437900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":602,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-19",265.45001,269.14001,265.079987,268.41,0.62,3198600,{"date":3087,"open":934,"high":3088,"low":3089,"close":3090,"change":388,"percent_change":2789,"volume":3091,"transactions":9,"vwap":3090},"2025-05-16",267.98001,264.59,266.76001,3817900,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-15",259.01001,267.42999,258.60999,266.67999,8.86,3.44,4856300,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":2726,"volume":3108,"transactions":9,"vwap":3106},"2025-05-14",257.60001,260.54999,256.22,257.82001,-0.77,3634700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":519,"volume":3116,"transactions":9,"vwap":3114},"2025-05-13",254.42999,259.57999,252.88,258.59,4.9,3521400,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":518,"percent_change":1067,"volume":3123,"transactions":9,"vwap":3122},"2025-05-12",252.5,253.81,244.64999,253.69,4609500,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":1146,"volume":3131,"transactions":9,"vwap":3129},"2025-05-09",252.50999,253,247.64,249.2,-4.94,2901300,{"date":3133,"open":1274,"high":3134,"low":3135,"close":3136,"change":621,"percent_change":409,"volume":3137,"transactions":9,"vwap":3136},"2025-05-08",256.51999,253.25,254.14,3637000,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":1211,"volume":3145,"transactions":9,"vwap":3143},"2025-05-07",249.45,254.47,248.83,253.37,4.25,3399700,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":203,"percent_change":2024,"volume":3152,"transactions":9,"vwap":3151},"2025-05-06",247.75999,250.19,246.11,249.12,2900600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":2153,"volume":3160,"transactions":9,"vwap":3158},"2025-05-05",243.74001,249.8,243.64,249.17999,3.63,4137800,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-02",243.13,245.69,241.33,245.55,5.89,2.46,3731900,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-01",241.44,242.37,237.95,239.66,-2.16,-0.89,4243300,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":94,"volume":3186,"transactions":9,"vwap":3184},"2025-04-30",236.73,242.47,234.34,241.82001,2.43,5143000,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":2781,"volume":3194,"transactions":9,"vwap":3192},"2025-04-29",237,239.98,236.14,239.39,3.23,3426500,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":2679,"volume":3202,"transactions":9,"vwap":3200},"2025-04-28",232.86,236.63,232.070007,236.16,3.75,3653500,{"date":3204,"open":3205,"high":2648,"low":3206,"close":3207,"change":2527,"percent_change":87,"volume":3208,"transactions":9,"vwap":3207},"2025-04-25",228.95,226.32001,232.41,6700100,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-04-24",231.17999,232.78,224.44,229.33,-16.15,-6.58,15428100,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-23",246,249.34,243.66,245.48,4.58,1.9,7948300,{"date":184,"open":3228,"high":3229,"low":3230,"close":2539,"change":3231,"percent_change":107,"volume":3232,"transactions":9,"vwap":2539},238.5,242.64,238.020004,2.4,4232700]