[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBP":3,"homepage-market-summary":35,"stock-historical-IBP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBP","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},"INSTALLED BUILDING PRODUCTS, INC.","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","Installed Building Products Inc is an insulation installer serving the residential new construction market and are also a diversified installer of complementary building products, including waterproofing, fire-stopping and fireproofing, garage doors, rain gutters, window blinds, shower doors, closet shelving, mirrors and other products throughout the United States. The company installs fiberglass insulation, spray foam insulation, and cellulose insulation. The company has three operating segments consisting of Installation, Manufacturing and Distribution operations. Majority of revenue is derived from Installation segment.","10,400","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8083,1.56,"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},193,196.32,199.235,188.665,192.7,0.3,0.16,417282.111876,14202,193.1054,349,186.64,382435.558563316,3.9,3178,{"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},150.83,406552,148391589.640829,18.84,"2025-04-22",[187,188,197,208,219,229,240,250,261,272,283,294,305,316,327,338,349,360,371,381,392,402,413,424,435,446,457,468,479,490,500,511,521,532,542,553,564,575,586,596,607,618,628,639,650,661,672,683,694,704,715,724,735,745,756,765,774,783,791,800,809,818,827,835,843,852,861,870,878,887,896,905,914,923,932,941,950,959,968,977,986,995,1004,1012,1020,1028,1036,1045,1054,1063,1071,1080,1089,1096,1105,1113,1121,1129,1138,1147,1153,1162,1168,1177,1185,1193,1202,1211,1220,1229,1238,1247,1255,1264,1272,1281,1290,1298,1307,1316,1325,1331,1340,1347,1356,1364,1373,1382,1391,1399,1408,1416,1424,1431,1439,1446,1455,1463,1472,1480,1489,1498,1507,1516,1525,1534,1542,1551,1559,1567,1576,1585,1594,1603,1609,1618,1626,1635,1644,1652,1661,1669,1678,1687,1696,1705,1713,1721,1730,1739,1748,1757,1764,1773,1782,1791,1800,1809,1818,1826,1833,1842,1850,1858,1867,1876,1885,1892,1900,1908,1916,1924,1931,1939,1947,1955,1963,1971,1980,1987,1995,2003,2012,2018,2026,2033,2039,2046,2052,2061,2067,2074,2083,2091,2099,2108,2117,2126,2133,2142,2151,2159,2167,2173,2182,2189,2197,2206,2213,2221,2230,2238,2246,2255,2263,2270,2278,2286,2295,2303,2310,2318,2326,2335,2344,2351,2359,2366,2375,2382,2390,2398,2407,2414,2423,2432,2440,2448,2457,2466,2474,2482,2490,2499,2507,2514,2523,2532,2539,2548,2556,2562,2569,2576,2583,2590,2598,2607,2615,2623,2630,2637,2645,2653,2660,2668,2675,2683,2692,2700,2709,2717,2726,2735,2744,2751,2758,2766,2774,2781,2789,2798,2806,2815,2823,2832,2838,2846,2853,2861,2867,2874,2881,2889,2898,2905,2912,2920,2929,2936,2943,2951,2959,2966,2974,2983,2989,2998,3006,3014,3022,3030,3038,3046,3055,3064,3073,3082,3090,3099,3107,3115,3123,3129,3136,3144,3152,3160,3167,3174,3183,3190,3198,3204,3211,3218,3225,3233,3239,3248,3255,3263,3271,3278,3286],{"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":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",191,194.01,0.82,0.43,581499.536677,18569,191.5335,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",196,196.1286,191.19,191.88,-2.06,-1.06,307582.092687,11527,192.4154,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",200.96,201.05,191.9,193.94,-2.15,-1.1,292527.166587,12414,193.8573,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",202.58,194.6832,196.09,-4.14,-2.07,276193.957586,12305,197.0287,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",195.86,202.635,192.65,200.23,3.94,2.01,415776.330905,14702,199.0296,{"date":241,"open":242,"high":243,"low":199,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",203.41,204.5482,196.29,-6.5,-3.21,507100.706726,18040,197.9485,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",208.15,210.51,202.17,202.79,-9.15,-4.32,339089.403229,14683,205.1304,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",207.62,213.25,206.205,211.94,9.46,4.67,587356.078967,16135,211.3786,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",200.63,204.4,196.735,202.48,4.85,2.45,289779.724967,13027,201.955,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",196.79,199.37,195.12,197.63,-1.42,-0.71,806908.435007,10271,197.4546,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",204.83,206.92,197.62,199.05,-0.47,-0.24,454525.97154,15492,200.5961,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",201.45,206.16,198.975,199.52,-0.12,-0.06,544396.174018,17495,202.3538,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",201.7,211.895,199,199.64,-0.66,-0.33,589165.119827,19463,201.6443,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",200,202.445,197.28,200.3,-3.98,-1.95,738260.026068,20624,200.0404,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",202.99,209.42,196.04,204.28,2.56,1.27,502580.622071,16945,203.6946,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",205.78,210.05,199.53,201.72,-8.82,-4.19,652230.200984,21527,201.8664,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",227.89,230.37,209.55,210.54,-17.5,-7.67,677501.028438,19965,214.0131,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",237.71,227.15,228.04,-10.53,-4.41,299438.091386,12363,229.8456,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",237.7,243.59,235.95,238.57,0.87,0.37,228010.723344,12221,238.8381,{"date":393,"open":394,"high":395,"low":396,"close":383,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",239.5,244.09,235.89,2.18,0.93,210306.749711,10660,238.5096,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",233.89,238.265,228.52,235.52,1.38,0.59,311827.394899,13684,234.9728,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",239.16,247.0947,233.895,234.14,-8.69,-3.58,338621.600257,13255,237.4445,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",246.11,247.34,240.48,242.83,-2.73,-1.11,528623.459294,15708,243.9869,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",242.34,247.32,241.03,245.56,4.7,1.95,338424.792654,13719,244.7619,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",243.88,245.6,240.025,240.86,-5.14,-2.09,189724.256852,8393,241.5323,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",247.31,247.335,242.7144,246,-0.98,-0.4,213930.078096,12615,245.4063,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",247.72,249.26,243.19,246.98,2.09,0.85,229515.150529,13109,246.2374,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",247.58,250.98,242.285,244.89,-1.92,-0.78,159477.230228,11022,246.4153,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":72,"volume":497,"transactions":498,"vwap":499},"2026-08-21",245.97,250.205,243.65,246.81,2.2,229435.043156,12353,247.1224,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",241.82,245.75,234.1057,244.61,-5.09,-2.04,216578.486773,10852,243.9944,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",246.01,253.49,249.7,11.11,4.66,279220.593953,12784,249.5971,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",244.55,244.95,238.03,238.59,-4.95,-2.03,246978.381852,12084,240.075,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":408,"volume":539,"transactions":540,"vwap":541},"2026-08-17",236.33,244.91,232.55,243.54,3.31,269961.717439,13452,242.7969,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",247.665,248.38,239.5485,240.23,-5.85,-2.38,194318.826793,10681,241.6718,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",245.85,247.88,244.145,246.08,3.13,1.29,216403.340023,10794,246.1893,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",249.34,252.5858,242.11,242.95,-6.62,-2.65,468455.638044,12561,243.8389,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",238.98,249.9,235.99,249.57,13.81,5.86,258235.179761,10731,246.2711,{"date":587,"open":588,"high":472,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",242.39,232.72,235.76,-8.29,-3.4,248227.649918,12309,235.6721,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",244.87,251.765,238.33,244.05,2.08,0.86,380960.629561,15466,243.8107,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",246.36,253.505,224.0501,241.97,0.46,0.19,588618.543847,22465,239.5036,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",233.93,244.455,241.51,3.66,1.54,430128.468533,19020,242.1343,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",231.88,239.18,230.03,237.85,9.4,4.11,361520.090986,12448,235.5867,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",228.86,238.01,227.49,228.45,5.51,2.47,296489.81159,13003,228.9206,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",222.98,228.54,221.575,222.94,-2.22,-0.99,296330.718053,13544,223.7112,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",231.13,234.87,223.34,225.16,-5.17,-2.24,291628.163777,14054,226.1756,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",235.4,240.55,229.2695,230.33,-9.74,-4.06,431243.462669,13421,232.1116,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",232.19,240.08,231.6846,240.07,11.52,5.04,421756.152202,15288,237.8457,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":58,"volume":701,"transactions":702,"vwap":703},"2026-07-27",230.11,236.17,227.5,228.55,1.12,360378.149751,12952,228.8602,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",222.84,229.825,221.26,227.43,4.55,2.04,342671.160308,11853,226.6608,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":463,"volume":721,"transactions":722,"vwap":723},"2026-07-23",227.35,217.29,222.88,-2.21,437985.353698,16804,221.2246,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",222.75,226.71,220.6735,225.09,3,1.35,378749.38767,13884,224.3505,{"date":736,"open":665,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",225.15,211.48,222.09,-2.12,-0.95,489774.031223,15351,219.7057,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",228.72,229.19,221.6,224.21,-4.44,-1.94,402486.443839,13726,224.3161,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",232.67,238.82001,225.78,228.64999,-6.75,-2.87,453600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",232.99001,236.23,226.25,235.39999,6.81,2.98,361700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",224.87,232.89,222.020004,228.59,4.19,1.87,746700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":781,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-14",227.39,232.46001,221.64,224.39999,0.84,302900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",224.28,226.56,218.85001,222.53,-2.6,-1.15,291800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",223.17999,229.050003,221.49001,225.13,5.13,2.33,200900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",217.48,221.8,215.2,220,5.21,2.43,401700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",218.13,220.69,210.2,214.78999,-7.4,-3.33,621100,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",229.12,220.7,222.19,-3.55,-1.57,271600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":215,"volume":842,"transactions":9,"vwap":840},"2026-07-06",228.10001,230.020004,219.53999,225.74001,-2.52,293400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",225.66,228.63,223.47,228.25999,4.24,1.89,274600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",226.89999,232.78999,223.72,224.020004,-5.82,-2.53,427700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",227.82001,230.64,225.22,229.84,2.5,1.1,394400,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",229.14,219.41,227.34,-5.98,-2.56,533100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",225.84,233.75,223.36,233.32001,6.3,2.78,1323400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",224.3,230.27,223.020004,227.020004,3.72,1.67,433100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",214.36,228.67,213.12,223.3,12.62,5.99,585000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",210.38,214.33,208.8,210.67999,-1.24,-0.59,295200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",216.67999,219.67999,210.81,211.92,-6.33,-2.9,445400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",214.62,221.81,212.85001,218.25,6.94,3.28,865500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",215.42,224.10001,209.25999,211.31,-6.55,-3.01,489300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",213.45,219.13,212,217.86,9.27,4.44,432000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",212.95,218.75999,207.45,208.59,1.5,0.72,306600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",205.49001,210.31,204.36,207.089996,-0.41,-0.2,411400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",196.60001,207.66,195.080002,207.5,11.85,6.06,366000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",205.19,207.080002,193.11,195.64999,-10.38,-5.04,342100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",201.2,206.60001,199.58,206.029999,5.81,2.9,392100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",197.17999,202.72,195.39999,200.22,2.61,1.32,581400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":859,"volume":1011,"transactions":9,"vwap":1009},"2026-06-05",199.17999,203.16,196.86,197.61,-5.13,487800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":51,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-04",204.77,207.33,198.61,202.74001,0.5,497300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":876,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-03",201.89999,203.3,198.64999,201.74001,-1.25,715200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":867,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-02",203.31,204.92,199.19,204.3,1.24,560600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",206.5,210.080002,201.61,201.8,-8.18,-3.9,338700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",209.3,214.17999,208.14999,209.98,0.18,0.09,321300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",210.59,213.59,207.14,209.8,-3.71,-1.74,484800,{"date":1064,"open":795,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",224.92999,212.24001,213.50999,-3.62,-1.67,426700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",216.84,218.21001,213.69,217.13,2.91,1.36,340200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",217.81,219.39999,211.020004,214.22,-2.63,-1.21,430400,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":193,"volume":1095,"transactions":9,"vwap":1093},"2026-05-21",208.38,218.73,216.85001,0.92,590900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",206.88,216.28999,203.45,215.92999,11.45,5.6,429800,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",212.66,203.83,204.48,-10.88,-5.05,350600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",211.029999,219.52,215.36,6.17,2.95,519300,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",206.72,213.77,209.19,-8.12,-3.74,608600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",210.0099945,219.99001,208.080002,217.31,10.95,5.31,618400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-13",201.82001,206.39,197.8,206.36,3.71,1.83,830700,{"date":1148,"open":1149,"high":1149,"low":332,"close":1150,"change":832,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-12",209.46001,202.64999,-1.72,910000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",219.44,221.48,203.34,206.2,-13.79,-6.27,1187900,{"date":1163,"open":1164,"high":793,"low":1066,"close":1132,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1132},"2026-05-08",220.12,3.07,1.42,594900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",259.5,270,212.45,216.92,-82.55,-27.57,1791500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",291.5,302.95001,299.47,16.94,6,464400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":645,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-05",280.76001,285.31,276,282.53,1.99,328600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",288.26999,289.72,275.48999,277.019989,-13.19,-4.54,377100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",289.81,293.64001,285.040009,290.20999,1.66,0.58,364200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",285.60001,290.31,282.39999,288.54999,4,1.41,304100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",291.85999,293.29999,283.82999,284.54999,-9.42,-3.2,195000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",299.5,304.60001,291.72,293.97,-4.56,-1.53,229600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",301.66,305.60999,296.059998,298.53,-4.04,-1.34,283500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":225,"volume":1254,"transactions":9,"vwap":1252},"2026-04-24",307.72,309.70001,301.34,302.57001,-6.41,223600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",308.70999,312.26001,302.38,308.98001,2.8,0.91,220700,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",319.17999,303.89999,306.17999,-8.21,-2.61,325800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",318.59,322.95999,311.92999,314.39001,4.94,1.6,695600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",296.12,309.79999,294.34,309.45001,11.81,3.97,330200,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",290.26001,305.87,297.64001,15.5,5.49,413800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",284.92001,288,278.89001,282.14001,-1.61,-0.57,166600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",286.31,287.20001,280.72,283.75,-5.23,-1.81,178300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",290.19,295.20001,287.029999,288.98001,-0.74,-0.26,246300,{"date":1326,"open":1327,"high":1196,"low":1328,"close":1196,"change":1329,"percent_change":87,"volume":1330,"transactions":9,"vwap":1196},"2026-04-13",282.12,277.42999,3.84,272500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",285.079987,288.39999,281.040009,285.88,0.22,0.08,270100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":731,"volume":1346,"transactions":9,"vwap":1344},"2026-04-09",273.42999,287.81,285.66,3.81,429700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",274,287.37,269.049988,281.85001,19.81,7.56,433900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":507,"volume":1363,"transactions":9,"vwap":1361},"2026-04-07",263.67999,264.42001,259.51999,262.040009,-5.47,374300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-06",267.45001,268.62,264.95001,267.51001,-1.2,-0.45,281400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-02",266,274.38,261.82999,268.70999,-4.48,-1.64,218900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-01",265.47,275.41,264.5,273.19,8.04,3.03,303200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1119,"volume":1398,"transactions":9,"vwap":1396},"2026-03-31",260.85001,271.19,259.34,265.14999,7.6,289200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",267.28,269.69,257.14001,257.54999,-4.78,-1.82,321600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":571,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-27",262.98001,266.75,260.64999,262.32999,-1,199200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":570,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-26",268.040009,272.85001,263.45001,264.98001,-2.44,158600,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1166,"volume":1430,"transactions":9,"vwap":1428},"2026-03-25",274.89001,262.35999,271.60001,3.8,323200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1192,"transactions":9,"vwap":1436},"2026-03-24",263.97,271.079987,252.58,267.79999,0.36,0.13,{"date":1440,"open":1441,"high":1197,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",258.079987,267.44,8.65,3.34,326800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",271.67001,272.10001,254.98,258.79001,-13.91,-5.1,895300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1304,"volume":1462,"transactions":9,"vwap":1460},"2026-03-19",274.54999,276.17001,268.12,272.70001,-4.47,297200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-18",282.26001,288.75,276.60001,277.17001,-8.72,-3.05,402800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1422,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-17",290.079987,291.39999,285.35999,285.89001,-0.85,275700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",287.51999,292.089996,281.28,288.32999,3.64,1.28,330700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",274.92001,285.51001,272.22,284.69,12.58,4.62,477800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",281.73999,286.01001,271.22,272.10999,-9.2,-3.27,367400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-11",287.10001,288.57999,280.91,281.31,-9.24,-3.18,412000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-10",297.45001,301.79999,290.14001,290.54999,-8.73,-2.92,352800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-09",300.029999,302.13,289.20999,299.28,-6.64,-2.17,495200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":203,"volume":1541,"transactions":9,"vwap":1539},"2026-03-06",305.69,310.70999,298.14001,305.92001,-6.44,271900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-05",321.37,326.70001,306.79001,312.35999,-15.61,-4.76,413100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":397,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-03-04",326.35001,331.51999,318.01001,327.97,0.67,456800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1305,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-03-03",313.14001,328.91,311.79999,325.79001,-0.17,420700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-02",319.79999,328.95999,313.72,326.35999,-1.4,-0.43,326300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-27",320.72,332.26001,319.17001,327.76001,5.75,1.79,596200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",320.13,333.31,307.81,322.01001,21.27,7.07,533800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-25",319.98999,321.75,296.64999,300.73999,-19.25,-6.02,369600,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1596,"change":1607,"percent_change":117,"volume":1608,"transactions":9,"vwap":1596},"2026-02-24",318.17999,325.73999,-0.04,322800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",323.079987,328.76999,311.95999,320.029999,-5.4,-1.66,292000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":345,"volume":1625,"transactions":9,"vwap":1623},"2026-02-20",324.34,329.64999,316.85001,325.42999,4.08,349300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-19",324.47,331.48999,319.39999,321.35001,-6.52,-1.99,403200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-18",336.34,338.79001,324.5,327.87,-8.53,-2.54,490800,{"date":1645,"open":1646,"high":30,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-17",340.92001,323.54999,336.39999,-7.79,-2.26,278200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-13",339.81,346.82999,335.57001,344.19,9.26,2.76,290100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":387,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-12",338.38,346.73001,332.67999,334.92999,0.26,206800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-11",328.75,337.23001,305.95999,334.059998,-3,-0.89,269900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-10",328.34,341.60001,323.73001,337.059998,12.57,3.87,363200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-09",328.48001,334.089996,322.88,324.48999,-4.43,-1.35,234700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",324.10999,335.040009,323.23999,328.92001,5.83,1.8,406900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":957,"volume":1712,"transactions":9,"vwap":1710},"2026-02-05",320.17999,324.89999,313,323.089996,2.32,369100,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",307.26999,322.67999,320.76999,17.46,5.76,692000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",287.32999,312.87,285.41,303.31,16.39,5.71,589900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",289.019989,290.88,285.26999,286.92001,-1.22,-0.42,232500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-30",287.82001,290.53,282.29999,288.14001,-4.53,-1.55,272100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-29",295.64999,300.19,289.57999,292.67001,-1.29,-0.44,221600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":731,"percent_change":613,"volume":1763,"transactions":9,"vwap":1762},"2026-01-28",293.32999,300.98001,288.94,293.95999,192700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-27",295.82999,300.049988,290.10999,292.60999,-3.07,-1.04,232400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-26",298.84,300.70001,292.79999,295.67999,-1.58,-0.53,328800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-23",303.41,304.98001,295.64001,297.26001,-7.19,-2.36,218100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-22",302.87,313.54999,299.66,304.45001,-1.79,-0.58,189400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-21",302.14999,312.079987,299.070007,306.23999,6.01,2,219600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-20",301.31,306.81,290.78,300.23001,-9.47,-3.06,207200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1250,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1250},"2026-01-16",312.75,317.85999,306.85001,-4.7,-1.49,307500,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1659,"volume":1832,"transactions":9,"vwap":1830},"2026-01-15",305.57001,315.98999,314.39999,8.45,209600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-14",312.42001,313.60001,303.64999,305.95001,-5.74,-1.84,491600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-13",290.92999,312.35001,311.69,8.72,2.88,384400,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",293.48001,304.32001,302.97,6.54,2.21,484200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-09",278.51001,296.70999,276.070007,296.42999,22.54,8.23,513200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-08",256.31,274.87,252,273.89001,16,6.2,382300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-07",278.01001,279.20999,257.84,257.89001,-17.89,-6.49,241600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1279,"percent_change":1209,"volume":1891,"transactions":9,"vwap":1890},"2026-01-06",271.26001,277.59,265,275.78,212200,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-05",265.10001,279.62,274.17999,6.73,2.52,329500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1366,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1366},"2026-01-02",258.13,268.54999,255.61,8.06,3.11,152500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":485,"volume":1915,"transactions":9,"vwap":1913},"2025-12-31",263.78,264.35001,258.089996,259.39001,-5.08,169000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":528,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-30",266.23999,268,262.20999,264.47,-0.76,243800,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1323,"volume":1930,"transactions":9,"vwap":1928},"2025-12-29",268.60999,264.54999,266.5,-0.7,137700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":408,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-26",264.53,267.67999,263.32999,267.20001,0.52,95500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-24",262.5,267.32001,265.82001,1.4,0.53,81800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1359,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1359},"2025-12-23",265.66,266.60001,261.01001,-1.5,-0.56,143900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":300,"volume":1962,"transactions":9,"vwap":1960},"2025-12-22",267.73001,268.5,261.62,265.92001,-1.26,198000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":137,"volume":1970,"transactions":9,"vwap":1968},"2025-12-19",262.53,268.14999,261.35001,267.17999,2.06,511400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-18",264,270.29001,263.70999,265.12,6.18,2.39,260000,{"date":1981,"open":1982,"high":1960,"low":1983,"close":1984,"change":1985,"percent_change":668,"volume":1986,"transactions":9,"vwap":1984},"2025-12-17",262.78,256.75,258.94,-5.92,287000,{"date":1988,"open":1968,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-16",269.94,261.76999,264.85999,-3.42,-1.27,333400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":356,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-15",273.89999,278.76001,267.23001,268.28,-1.54,355100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-12",286.62,288.01001,271.29999,272.47,-12.61,-4.42,315500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1333,"change":956,"percent_change":1945,"volume":2017,"transactions":9,"vwap":1333},"2025-12-11",286,293.53,283.57999,350000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2016,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2016},"2025-12-10",267.45999,286.60999,266.59,17.64,6.63,461800,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1616,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-09",270.20001,262.89001,265.94,-0.62,276200,{"date":2034,"open":2035,"high":1349,"low":1889,"close":2036,"change":912,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-12-08",268.84,267.60001,-0.22,348200,{"date":2040,"open":1934,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-12-05",271.59,262.87,268.19,0,175200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2043,"change":203,"percent_change":1922,"volume":2051,"transactions":9,"vwap":2043},"2025-12-04",269.12,270.78,264.45999,254800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-03",263,272.91,262.89999,270.25,7.04,2.67,428200,{"date":2062,"open":2063,"high":1928,"low":2064,"close":2065,"change":763,"percent_change":78,"volume":2066,"transactions":9,"vwap":2065},"2025-12-02",265.85001,260.67001,263.20999,172000,{"date":2068,"open":1386,"high":2069,"low":2070,"close":2071,"change":752,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-12-01",270.28,257.56,266.079987,-0.72,323000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-28",271.98001,272.98999,266.92001,268.019989,-2.94,-1.09,110200,{"date":2084,"open":2043,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-26",273.60001,267.42001,270.95999,0.65,0.24,388800,{"date":2092,"open":1973,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-25",273.35999,261.029999,270.31,10.13,3.89,635600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-24",257.26999,263.39999,252.42999,260.17999,1.46,0.56,297500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-21",246.72,263.32001,245.25,258.72,15.21,6.25,593500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-20",247.10001,252.34,242.3,243.50999,-2.02,-0.82,220300,{"date":2127,"open":57,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1478,"volume":2132,"transactions":9,"vwap":2130},"2025-11-19",251.14999,244.92,245.53,-2.1,262400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-18",243.25,249.53999,234.19,247.63,2.87,1.17,211400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-17",247.38,250.44,242.72,244.75999,-5.75,-2.3,259000,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-14",256.84,248.88,250.50999,-6.63,-2.58,227300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1403,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1403},"2025-11-13",261.92999,265.72,254.56,-8.01,-3.02,289400,{"date":2168,"open":2169,"high":2170,"low":2169,"close":1396,"change":1103,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1396},"2025-11-12",258.60001,265.91,2.16,270400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-11",257.29999,261.78,255.28999,259.54999,2.03,0.79,194600,{"date":2183,"open":2184,"high":2094,"low":2185,"close":2186,"change":301,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-11-10",257.81,254,257.51999,-0.09,260800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1711,"volume":2196,"transactions":9,"vwap":2194},"2025-11-07",250.96001,257.91,249.029999,257.76001,5.84,340700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-06",248.39999,253.52,246.2,251.92,6.09,2.48,364800,{"date":2207,"open":2208,"high":1171,"low":2209,"close":2210,"change":2211,"percent_change":930,"volume":2212,"transactions":9,"vwap":2210},"2025-11-05",254.0099945,242.21001,245.83,7.81,859400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":225,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-11-04",237.55,241.86,230.94,238.020004,-0.86,650100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-03",248.31,248.58,239.34,240.089996,-8.14,-3.28,544400,{"date":2231,"open":2103,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-31",254.50999,244.67999,248.23,-5.79,-2.28,422400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":825,"volume":2245,"transactions":9,"vwap":2243},"2025-10-30",260.22,266.22,253.13,254.020004,-8.74,355500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-29",267.54001,272.019989,258.82001,262.76001,-6.74,-2.5,353300,{"date":2256,"open":2257,"high":1349,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-28",265.19,264.38,269.5,-1.97,-0.73,219800,{"date":2264,"open":2265,"high":2266,"low":2248,"close":2267,"change":930,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",268.64001,272.37,271.47,1.22,344700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2043,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2043},"2025-10-24",272.23001,277.17999,267,0.89,0.33,405000,{"date":2279,"open":2280,"high":2086,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-23",262.37,260.64001,267.29999,4.53,1.72,254500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-22",263.91,267.63,259.62,262.76999,-3.84,-1.44,391200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":884,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-10-21",255.35001,272.049988,253.97,266.60999,2.42,462100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":538,"percent_change":560,"volume":2309,"transactions":9,"vwap":2308},"2025-10-20",259.29999,264.89001,258.44,260.31,341400,{"date":2311,"open":2312,"high":2175,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-17",252.55,250.58,257,1.75,0.69,168200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1676,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-10-16",256.53,260,251.67999,255.25,-0.35,369500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-15",256.42001,260.81,254.94,256.14001,-0.29,-0.11,267600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-14",241.64999,257.45001,237.98,256.42999,16.11,6.7,480500,{"date":2345,"open":600,"high":2346,"low":2347,"close":2348,"change":700,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-13",242.14,235.85001,240.32001,0.47,195400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1780,"volume":2358,"transactions":9,"vwap":2356},"2025-10-10",242.039993,245.34,237.5,239.2,-1.28,360800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":428,"change":2364,"percent_change":215,"volume":2365,"transactions":9,"vwap":428},"2025-10-09",239.86,243.64,238.92,-2.68,500300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-08",238.39999,245.73,235.13,243.16,8.02,3.41,470100,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1840,"volume":2381,"transactions":9,"vwap":2379},"2025-10-07",239.39,231.58,235.14,-4.4,503600,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-06",245.0099945,235.41,239.53999,-2.89,-1.19,239600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1616,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-10-03",246.8,250.78999,240.82001,242.42999,-0.68,465800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-02",244.33,246.89999,239.28,244.089996,-1.13,-0.46,352100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2293,"percent_change":1798,"volume":2413,"transactions":9,"vwap":2412},"2025-10-01",246.88,250.46001,242.5,245.22,332400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-30",250.53,252.36,243.17,246.66,-2.79,-1.12,329300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-29",248.92,250.32001,245.96001,249.45,0.27,0.11,325300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":614,"volume":2439,"transactions":9,"vwap":2437},"2025-09-26",249.28999,252.059998,247.45,249.17999,0.48,287600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-25",251.53999,255.91,248.7,-6.1,-2.39,339000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-24",256,259.95001,254.58,254.8,-2.41,-0.94,219200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-23",259.17001,261.10001,254.39999,257.20999,0.55,0.21,228100,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-22",259,252.33,256.66,-2.97,-1.14,261400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1746,"volume":2481,"transactions":9,"vwap":2479},"2025-09-19",261.35999,263.019989,254.10001,259.63,-4.08,739200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":1975,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1975},"2025-09-18",259.089996,264.81,256.51999,5.03,1.94,265300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-17",263.64001,273.82999,255.14,258.67999,-4.74,-1.8,507600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":885,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-16",262.41,264.66,256.97,263.42001,1.07,748300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2281,"change":2512,"percent_change":430,"volume":2513,"transactions":9,"vwap":2281},"2025-09-15",266.82999,267.70001,258.97,-7.32,479700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-12",268.72,271.48001,264.10001,267.95999,-4.25,-1.56,360000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-11",268.29999,274.76999,266.16,272.20999,6.32,2.38,400700,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2187,"volume":2538,"transactions":9,"vwap":2536},"2025-09-10",267.39999,263.98999,265.89001,-0.25,338300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-09",277.85001,280,263.54999,266.14001,-13.33,-4.77,539900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":442,"volume":2555,"transactions":9,"vwap":2553},"2025-09-08",273.78,279.95001,273.059998,279.47,5.34,341300,{"date":2557,"open":1349,"high":2551,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2051,"transactions":9,"vwap":2559},"2025-09-05",271.64999,274.13,4.23,1.57,{"date":2563,"open":1436,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":442,"volume":2568,"transactions":9,"vwap":2566},"2025-09-04",273.029999,266.040009,269.89999,5.15,367300,{"date":2570,"open":2571,"high":1943,"low":2572,"close":2573,"change":2574,"percent_change":474,"volume":2575,"transactions":9,"vwap":2573},"2025-09-03",259.57999,258.040009,264.75,5.42,538000,{"date":2577,"open":2450,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":741,"volume":2582,"transactions":9,"vwap":2580},"2025-09-02",260.98001,251.53,259.32999,-2.49,382900,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":833,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-29",264.059998,259.16,261.82001,-0.6,245000,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-28",270.70001,259.79999,263.39001,-5.67,-2.11,792600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-27",275.32999,277.98999,268.94,269.059998,-7.82,-2.82,578500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":345,"volume":2614,"transactions":9,"vwap":2612},"2025-08-26",273.17001,277.35001,271.54001,276.88,3.47,492700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2276,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-25",271.070007,275.28,268.10999,273.41,0.12,577400,{"date":2624,"open":1375,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":93,"volume":2629,"transactions":9,"vwap":2627},"2025-08-22",278.73999,264.34,273.079987,8.9,699700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1262,"percent_change":157,"volume":2636,"transactions":9,"vwap":2635},"2025-08-21",262.10999,265.019989,259.049988,264.17999,444800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1422,"volume":2644,"transactions":9,"vwap":2642},"2025-08-20",268.17999,269.98999,262.14999,263.26999,-6.58,452500,{"date":2646,"open":2647,"high":2648,"low":1991,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-19",266.84,271,269.85001,4.51,1.7,515000,{"date":2654,"open":2655,"high":2559,"low":2656,"close":2657,"change":2658,"percent_change":1929,"volume":2659,"transactions":9,"vwap":2657},"2025-08-18",268.32001,265.32001,265.34,-1.87,345800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":26,"volume":2667,"transactions":9,"vwap":2665},"2025-08-15",270.57999,271.57001,262.73001,267.20999,0.44,489700,{"date":2669,"open":2670,"high":2671,"low":2054,"close":2672,"change":2673,"percent_change":740,"volume":2674,"transactions":9,"vwap":2672},"2025-08-14",265.89999,268.29001,266.76999,-5.78,538700,{"date":2676,"open":2289,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-13",275.76001,264.37,272.54999,9.37,3.56,635400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-12",253.11,264.56,250.75999,263.17999,10.94,4.34,681400,{"date":2693,"open":2694,"high":2451,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-11",258.5,249.3,252.24001,-5.63,-2.18,577200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-08",256.20001,261.97,251.3,257.87,2.66,1.04,1508100,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-07",230.92999,263.20001,255.21001,43.39,20.48,1764800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-06",216.61,217.77,211.17,211.82001,-3.73,-1.73,696900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-05",214.92,218.17,212.13,215.55,2.55,1.2,906100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-04",206.33,213.78999,205.95,213,6.5,3.15,349500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":1038,"change":2749,"percent_change":602,"volume":2750,"transactions":9,"vwap":1038},"2025-08-01",201.83,206.99001,199.7,4.21,343000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":290,"percent_change":2324,"volume":2757,"transactions":9,"vwap":2756},"2025-07-31",198.75999,203.52,196.84,202.28999,785400,{"date":2759,"open":2760,"high":2761,"low":329,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-30",206.84,208.74001,203,-3.49,-1.69,746800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1667,"volume":2773,"transactions":9,"vwap":2771},"2025-07-29",206.97,207.94,204.7,206.49001,0.54,286300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2739,"change":2779,"percent_change":957,"volume":2780,"transactions":9,"vwap":2739},"2025-07-28",204.5,206.75999,200.28,1.48,298200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":496,"volume":2788,"transactions":9,"vwap":2786},"2025-07-25",202.13,204.53,198.020004,204.47,4.4,269100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-24",204.089996,208,198.46001,200.070007,-7.93,-3.81,505300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2792,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2792},"2025-07-23",204,208.58,200.7,6.83,3.4,562400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-22",190.5,202.31,188.92999,201.17,15.44,8.31,793200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2275,"volume":2822,"transactions":9,"vwap":2820},"2025-07-21",185.98,191.25999,184.75,185.73,1.64,687100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-18",192.87,192.95,182.88,184.089996,-7.68,-4,457100,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":1557,"percent_change":157,"volume":2837,"transactions":9,"vwap":2836},"2025-07-17",189.52,192.74001,191.77,335100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2089,"volume":2845,"transactions":9,"vwap":2843},"2025-07-16",191.50999,194.050003,187.74001,191.10001,0.45,423200,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2480,"volume":2852,"transactions":9,"vwap":2850},"2025-07-15",200.74001,190.32001,190.64999,-8.1,327100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1840,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-07-14",197.92999,201.28,195.73,198.75,-0.92,282100,{"date":2862,"open":990,"high":1041,"low":2863,"close":2864,"change":2865,"percent_change":2219,"volume":2866,"transactions":9,"vwap":2864},"2025-07-11",197.64,200.59,-1.75,265700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2821,"percent_change":192,"volume":2873,"transactions":9,"vwap":2872},"2025-07-10",200.25,207.52,199.21001,202.34,328300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2802,"change":2372,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2802},"2025-07-09",193.67,200.75999,193.39,4.16,415100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1018,"volume":2888,"transactions":9,"vwap":2886},"2025-07-08",193.35001,195.77,189.27,192.67999,0.96,358500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-07",194,195.5,188.28999,191.72,-2.86,-1.47,515800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2859,"percent_change":300,"volume":2904,"transactions":9,"vwap":2903},"2025-07-03",195,196.85001,191.97,194.58,223700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2892,"change":2910,"percent_change":193,"volume":2911,"transactions":9,"vwap":2892},"2025-07-02",193.88,197.14999,192.5,0.83,546800,{"date":2913,"open":2914,"high":2915,"low":2914,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-07-01",177.59,197.16,194.67,14.35,7.96,731300,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-30",179.5,181.0099945,177.21001,180.32001,1.76,0.99,333800,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2926,"percent_change":51,"volume":2935,"transactions":9,"vwap":2934},"2025-06-27",177.3,181.070007,176.92999,178.56,302600,{"date":2937,"open":2933,"high":2938,"low":2939,"close":2940,"change":2463,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-26",179.25,174.66,176.8,0.31,343400,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2148,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-06-25",180.25,182.39999,175.37,176.25,-3.16,398000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":87,"volume":2958,"transactions":9,"vwap":2956},"2025-06-24",179.64999,184.49001,179.2,182,2.41,465100,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":2964,"percent_change":2574,"volume":2965,"transactions":9,"vwap":2963},"2025-06-23",169.11,180.31,179.59,9.24,505900,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-20",166.39,173.81,170.35001,6.71,4.1,685500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-18",162.67,167.44,162.56,163.64,0.97,0.6,570700,{"date":2984,"open":2985,"high":2986,"low":2976,"close":2976,"change":2987,"percent_change":876,"volume":2988,"transactions":9,"vwap":2976},"2025-06-17",164,169.49001,-4.27,424000,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-16",167.96001,169.5,163.97,166.94,1.88,1.14,681600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2697,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-13",167.17999,170,163.66,165.059998,-3.3,259900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2187,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-12",169.42,171.95,165.67,170.69,-0.05,248500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2454,"volume":3021,"transactions":9,"vwap":3019},"2025-06-11",177.24001,178.67999,170.66,170.78,-4.22,426800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1685,"volume":3029,"transactions":9,"vwap":3027},"2025-06-10",170.97,175.089996,168.92999,175,6.52,570300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2373,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-06-09",167.62,169.050003,165.070007,168.48,2.07,468600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3034,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3034},"2025-06-06",171.19,172.39999,164.69,-4.68,-2.76,493800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-05",166.7,171.7,164.41,169.75,3.49,2.1,591900,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-04",164.75,169.19,164.52,166.25999,2.14,1.3,300600,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-03",159.39,164.50999,158.47,164.12,5.12,3.22,240000,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-02",157.64,159.25,154.0099945,159,-0.48,-0.3,450800,{"date":3083,"open":3084,"high":3085,"low":3068,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-30",159.56,160.28999,159.48,-0.51,-0.32,404100,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-29",156.91,160.22,154.81,159.99001,5.2,3.36,499800,{"date":3100,"open":3101,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-28",161.78999,154.64999,154.78999,-8,-4.91,684900,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":2115,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-27",159.27,163.57001,156.87,162.78999,3.99,719000,{"date":3116,"open":3117,"high":3118,"low":3117,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-23",152.17999,157.25999,156.53999,1.16,0.75,380800,{"date":3124,"open":3125,"high":3126,"low":181,"close":3127,"change":3128,"percent_change":72,"volume":2325,"transactions":9,"vwap":3127},"2025-05-22",152.31,156.13,155.38,1.39,{"date":3130,"open":3084,"high":3131,"low":3132,"close":3133,"change":1788,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-21",161.029999,153.87,153.99001,-4.46,336700,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1371,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-20",164.59,164.81,160.36,161.17999,-0.28,229500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":2496,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-05-19",161.50999,163.74001,159.61,161.63,-2.85,263200,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":1329,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-16",162.63,167.59,162.23,166.37,2.36,245300,{"date":3161,"open":3162,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":464,"volume":3166,"transactions":9,"vwap":3164},"2025-05-15",163.17999,159.38,162.53,-0.65,423100,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3162,"change":3172,"percent_change":3043,"volume":3173,"transactions":9,"vwap":3162},"2025-05-14",168.88,171.66,161.59,-8.02,504000,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-13",169.059998,174.47,168.25999,171.2,4.07,2.44,511500,{"date":3184,"open":3185,"high":2969,"low":3186,"close":3187,"change":1118,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-12",169.84,163.31,167.13,3.83,524400,{"date":3191,"open":3186,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-09",165.72,159.029999,160.96001,-1.71,-1.05,391000,{"date":3199,"open":3200,"high":3201,"low":3202,"close":2976,"change":2521,"percent_change":741,"volume":3203,"transactions":9,"vwap":2976},"2025-05-08",158.070007,166.25,153.5,679100,{"date":3205,"open":3206,"high":3206,"low":3207,"close":3208,"change":1245,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3208},"2025-05-07",170.12,161.17,164.23,-0.81,632200,{"date":3212,"open":2970,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":2420,"volume":3217,"transactions":9,"vwap":3215},"2025-05-06",178.58,164.5,165.57001,-4.75,430900,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":2588,"percent_change":2324,"volume":3224,"transactions":9,"vwap":3223},"2025-05-05",168.56,173.080002,168.44,170.32001,309900,{"date":3226,"open":2977,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-02",171.60001,166.8,170.92,4.36,2.62,275500,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3235,"change":43,"percent_change":2666,"volume":3238,"transactions":9,"vwap":3235},"2025-05-01",166.56,170.87,163.12,324000,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-04-30",166.039993,167.0099945,161.12,165.83,-2.46,-1.46,244300,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":2844,"percent_change":2429,"volume":3254,"transactions":9,"vwap":3253},"2025-04-29",167.3,168.52,163.78999,168.28999,195100,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":965,"volume":3262,"transactions":9,"vwap":3260},"2025-04-28",168.31,171.050003,164.92,167.84,-0.69,177700,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":1061,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3268},"2025-04-25",168.59,168.87,166.080002,168.53,-1.02,260500,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":1806,"percent_change":623,"volume":3277,"transactions":9,"vwap":3276},"2025-04-24",165.52,171,162.69,170.27,270600,{"date":3279,"open":3280,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-23",175.67,164.21001,164.25999,1.86,1.15,191100,{"date":185,"open":3287,"high":3288,"low":3287,"close":3289,"change":3290,"percent_change":849,"volume":3291,"transactions":9,"vwap":3289},155.8,163.75999,162.39999,6.6,361300]