[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEI":3,"homepage-market-summary":35,"stock-historical-HEI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HEI","2026-10-05",{"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},"HEICO Corporation","NYSE",null,"AIRCRAFT ENGINES & ENGINE PARTS","Heico is an aerospace and defense supplier that focuses on creating replacement parts for commercial aircraft and components for defense products. In commercial aerospace, Heico is the largest independent producer of replacement aircraft parts. In the defense market, the company produces niche subcomponents used in targeting technology as well as simulation equipment, among other categories. It operates two segments: the flight support group and the electronic technologies group. Both supply the aerospace and defense sectors to different degrees. Heico is persistently acquisitive, focusing on companies in similar or adjacent markets that offer strong cash flow and profitable growth potential.","11,100","Hollywood, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.086,0.26,"Semi-Annual",{"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},301.57,301.73,304.96,299.5301,302.45,-0.88,-0.29,475869.308767,15092,302.1627,376.86,256.10999,530859.527218004,37.6,8876,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":188},365,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},241.47,500213,182577741.331719,24.26,"2025-04-23",[189,190,199,210,221,232,243,253,264,275,286,297,308,319,330,341,352,363,374,384,394,405,414,425,436,447,458,469,479,490,501,512,523,533,543,554,565,576,587,596,605,616,626,637,648,659,670,681,691,701,711,722,733,744,755,766,774,783,792,801,810,818,827,836,845,854,862,869,878,887,896,905,914,922,931,938,947,955,964,973,982,991,999,1008,1015,1023,1032,1041,1050,1057,1066,1072,1081,1090,1098,1107,1114,1122,1131,1140,1149,1158,1166,1174,1183,1192,1201,1208,1217,1226,1234,1242,1251,1260,1268,1277,1286,1294,1301,1310,1318,1326,1335,1343,1351,1359,1368,1376,1385,1394,1403,1412,1421,1430,1438,1447,1456,1463,1471,1479,1487,1493,1502,1510,1518,1525,1533,1542,1551,1560,1567,1576,1585,1594,1603,1612,1621,1629,1638,1646,1654,1662,1671,1677,1684,1692,1700,1708,1716,1724,1733,1742,1750,1757,1764,1772,1780,1787,1795,1804,1810,1817,1823,1831,1839,1847,1856,1864,1872,1880,1887,1896,1904,1913,1921,1929,1937,1946,1954,1961,1969,1976,1984,1993,2001,2009,2018,2025,2033,2041,2049,2058,2066,2074,2080,2089,2096,2105,2111,2120,2127,2135,2144,2152,2160,2168,2176,2185,2193,2200,2208,2213,2222,2228,2236,2240,2247,2253,2260,2269,2276,2284,2292,2299,2306,2312,2321,2330,2338,2345,2354,2361,2368,2375,2383,2389,2395,2402,2410,2418,2425,2432,2438,2447,2454,2461,2467,2472,2478,2485,2494,2502,2508,2516,2523,2531,2539,2546,2553,2562,2570,2577,2585,2593,2601,2608,2615,2624,2630,2638,2646,2653,2661,2668,2677,2685,2694,2699,2706,2713,2720,2726,2732,2739,2747,2754,2759,2766,2772,2779,2785,2792,2799,2806,2813,2819,2825,2832,2839,2847,2854,2860,2866,2874,2882,2890,2899,2905,2912,2919,2926,2932,2938,2945,2953,2962,2969,2978,2985,2993,3002,3011,3019,3026,3034,3042,3051,3058,3067,3075,3081,3088,3096,3105,3111,3118,3126,3134,3143,3151,3158,3166,3174,3181,3190],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},309.91,311.23,302.21,-3.94,-1.29,488448.134453,18983,305.4489,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",302.35,308.77,302.04,306.39,3.21,1.06,347905.903918,15754,305.8748,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",305.26,307.31,302.79,303.18,-3.93,-1.28,370602.199975,12444,303.9682,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",305.32,308.3,302.38,307.11,2.5,0.82,456776.073172,16589,306.1158,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",304.71,309.01,301.1,304.61,-3.92,-1.27,579660.041347,17038,305.1596,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":117,"volume":250,"transactions":251,"vwap":252},"2026-09-25",306.82,311.72,305.9525,308.53,2.2,615900.618781,17804,308.7745,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",308.27,310.91,305.38,306.33,-4.24,-1.37,419229.086305,18481,307.6146,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",305.3,312.62,301.12,310.57,2.8,0.91,577283.993684,18209,310.1857,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",306,309.39,301.01,307.77,4.74,1.56,630138.783725,20322,307.3368,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",300.44,304.755,298.5802,303.03,4.81,1.61,403299.806594,18042,302.7301,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",294.99,298.42,293.565,298.22,1.74,0.59,735750.754761,14649,297.666,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",303.19,303.5,294.5,296.48,-2.95,-0.99,373934.933543,17173,296.4907,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",296.88,304.12,295.05,299.43,2.58,0.87,388313.172548,17651,300.3408,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",304.25,305.12,295.17,296.85,-6.9,-2.27,462130.719674,20167,297.1807,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",309.76,311.14,302.24,303.75,-12.25,-3.88,480281.340854,21466,304.3408,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",316.48,317.17,312.04,316,3.51,1.12,326779.286671,12693,315.4058,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",312.32,314.94,307.685,312.49,0.17,0.05,595478.494029,19314,311.5228,{"date":375,"open":376,"high":377,"low":378,"close":365,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",312.83,316.39,310.31,-3.78,-1.2,431041.39146,16502,313.2457,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",324.13,315.77,316.1,-9.38,-2.88,534631.00607,20829,317.8995,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",323.24,327.5136,322,325.48,-0.22,-0.07,477489.677461,21249,324.9297,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":270,"percent_change":326,"volume":411,"transactions":412,"vwap":413},"2026-09-03",325.55,327.42,320.22,325.7,447651.965469,18129,323.6702,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",325.56,326.3199,321.08,322.9,-2.25,-0.69,439004.549101,20094,323.31,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",329.65,332.04,324.37,325.15,-6,-1.81,367472.646014,17610,326.3888,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",334.88,334.975,329.2,331.15,-5.38,-1.6,637504.419944,22409,331.2499,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",339.95,340.23,331,336.53,-0.48,-0.14,448285.076596,18262,334.7089,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",346.19,347.38,332.87,337.01,-9.14,-2.64,720368.151308,24090,335.724,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",370,337.6,346.15,-4.9,-1.4,1371658.801899,41030,347.2587,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",357.15,358.5898,350.54,351.05,-1.62,-0.46,557112.45415,23644,352.5426,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",353.75,360.05,350.82,352.67,-2.37,-0.67,605993.020259,21846,353.3334,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",352.93,356.43,351.02,355.04,4.46,1.27,353912.929397,16931,354.2839,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",359.06,363.035,350.45,350.58,-12.84,-3.53,508301.031775,17400,353.4365,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",370.26,363,363.42,-4.59,-1.25,378922.097516,16854,365.2827,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":25,"volume":540,"transactions":541,"vwap":542},"2026-08-18",367.67,369.62,365.48,368.01,-3.27,369005.232141,11907,367.9419,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",372.72,374.4963,368.2112,371.28,-3.39,-0.9,355588.806572,14443,371.4334,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",371.69,375.84,369.53,374.67,3.11,0.84,477887.653678,16128,373.6509,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",375.51,376.065,364.42,371.56,-1.54,-0.41,506511.580582,19851,370.1239,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",367.96,373.55,365.62,373.1,6.18,1.68,326435.275535,14486,370.6871,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":228,"volume":593,"transactions":594,"vwap":595},"2026-08-11",362.19,369.27,366.92,2.98,390929.060528,16912,365.9086,{"date":597,"open":598,"high":570,"low":599,"close":600,"change":601,"percent_change":315,"volume":602,"transactions":603,"vwap":604},"2026-08-10",369.29,363.82,363.94,-3.64,329970.531918,14155,365.3642,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",366.81,369.35,361.675,367.58,4.29,1.18,386504.587252,15823,365.6829,{"date":617,"open":618,"high":30,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",372.08,361.71,363.29,-3.51,-0.96,406922.838879,16549,365.5739,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",369.73,371.455,365.05,366.8,-0.86,-0.23,348148.74869,15194,367.5789,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",364.46,370.39,362.87,367.66,7.22,2,438672.846443,19069,367.5233,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",355.1,364.28,352.83,360.44,4.08,1.14,397322.623728,18858,360.3465,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",353.23,359.215,352.84,356.36,2.19,0.62,449748.588007,18140,356.746,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",355.01,360.572,348.595,354.17,-1.06,-0.3,408089.867836,17493,352.5737,{"date":682,"open":526,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",364.99,351.18,355.23,-8.21,-2.26,507275.969199,20867,357.0114,{"date":692,"open":693,"high":683,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",360,353.96,363.44,6.29,1.76,485925.333846,19887,360.9508,{"date":702,"open":703,"high":704,"low":705,"close":481,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",354.19,361.7,351.81,7.54,2.16,384729.258925,15093,356.4513,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",342.03,351,338.57,349.61,9.07,2.66,410932.238442,16165,348.3802,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",337.47,345.015,334.75,340.54,5.3,1.58,558075.12137,18363,340.9201,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",341.04,345.3875,335.23,335.24,-5.16,-1.52,367325.598142,13680,337.3052,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",340.75,343.89,337.22,340.4,-0.04,-0.01,430785.592783,15161,341.0213,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",344.37,348.36,338.9001,340.44,-2.22,-0.65,361622.106003,15724,341.2487,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":260,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-17",340.32999,352.01001,338.64001,342.66,-0.4,528300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",348.34,348.35999,340.059998,344.029999,-7.56,-2.15,398400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",348.28,354.39001,346.48001,351.59,5.98,1.73,459600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",346.20999,350.29999,344.29999,345.60999,1.5,0.44,519600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",347.69,348.75,341.73001,344.10999,-6.81,-1.94,488500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":147,"volume":817,"transactions":9,"vwap":815},"2026-07-10",352.17001,352.32001,345.73001,350.92001,-1.21,290600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",348.95001,353.63,347.42001,352.13,4.35,1.25,349400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",352.64999,354.89001,344.41,347.78,-10.24,-2.86,490700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",364.66,365.38,353.13,358.019989,-7.29,-2,357600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",363.66,369.48001,363.25,365.31,3.22,0.89,410600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":178,"volume":861,"transactions":9,"vwap":859},"2026-07-02",361.48999,366.59,357.45999,362.089996,2.39,501000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":358,"percent_change":132,"volume":868,"transactions":9,"vwap":867},"2026-07-01",358.60001,364.10001,355.64999,359.70001,470100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",352.34,356.31,349.60001,356.19,5.75,1.64,484800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",344.66,352.42001,343.01001,350.44,5.23,1.52,608500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",341.87,345.63,336.20999,345.20999,2.76,0.81,606200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",335.5,350.59,333.66,342.45001,7.15,2.13,460700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",334.76001,339.95999,333.72,335.29999,1.13,0.34,375300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":271,"volume":921,"transactions":9,"vwap":919},"2026-06-23",329.39001,336.76001,327.67001,334.17001,3.02,353300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",332.92001,337.48001,329.59,331.14999,-5.95,-1.77,559000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":633,"percent_change":401,"volume":937,"transactions":9,"vwap":936},"2026-06-18",342.089996,343.98999,335.73999,337.10001,656100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",331.70001,343,331.14001,337.32999,1.8,0.54,491100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":762,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-16",336.12,340.67001,335.34,335.53,-0.19,326100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",337.41,341.39999,335.59,336.17999,4.57,1.38,535200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",343.26001,344.5,330.16,331.60999,-7.61,-2.24,432500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",324.17999,339.67999,323.19,339.22,18.34,5.72,560000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",327.42999,329.92001,320.42001,320.88,-5.54,-1.7,396800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":73,"volume":998,"transactions":9,"vwap":996},"2026-06-09",323.75,330.57001,315,326.42001,2.92,842200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-08",332.48001,333.82001,323,323.5,-7.93,-2.39,748600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":571,"percent_change":486,"volume":1014,"transactions":9,"vwap":1013},"2026-06-05",330.67999,332.95001,327.059998,331.42999,469700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":156,"volume":1022,"transactions":9,"vwap":1020},"2026-06-04",331.32999,336.95001,330.73001,332.97,3.86,672200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",330,333.57001,327.25,329.10999,-3.03,-0.91,875500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",332.41,333.62,327.79999,332.14001,-1.11,-0.33,610100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",347.70999,348.47,332.48999,333.25,-14.93,-4.29,777000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":560,"percent_change":73,"volume":1056,"transactions":9,"vwap":1055},"2026-05-29",350,351.64001,341.64001,348.17999,965400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",346.70999,351.98999,335.66,345.070007,35.67,11.53,1581600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":945,"percent_change":369,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",309.39999,314.73999,307.69,792600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",307.040009,311.89999,304.38,308.85999,7.82,2.6,845700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",302.32999,304.92001,300.019989,301.040009,-0.16,-0.05,480300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":26,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-21",298.76001,303.59,295.67999,301.20001,-0.1,626800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",294.29001,302.25,290,301.48999,9.12,3.12,972900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":380,"percent_change":572,"volume":1113,"transactions":9,"vwap":1112},"2026-05-19",292.64999,295.38,288.53,292.37,585000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":876,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",288.040009,295.31,286.51999,293.57001,4.73,810100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",292.89999,298.10001,287.44,288.84,-8.31,-2.8,1110700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",293.45999,297.59,289.20001,297.14999,5.35,1.83,751100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",287.29001,295.44,283.19,291.79999,4.13,1.44,1164300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",289,290.64999,284.54001,287.67001,-2.1,-0.72,669800,{"date":1159,"open":1160,"high":1161,"low":1118,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",291.29001,293.29001,289.76999,-2.75,-0.94,719600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":997,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-08",291.01001,294.049988,285.34,292.51999,1.01,978500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",299.20999,301.10001,287.67999,289.60001,-6.78,-2.29,1035200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",286.14999,300.26001,285,296.38,19.05,6.87,1685800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",273.32999,278.37,270.54999,277.32999,7.81,2.9,975400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":612,"percent_change":799,"volume":1207,"transactions":9,"vwap":1206},"2026-05-04",267.92001,273.88,267.25,269.51999,878000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-01",271.82001,274.45001,264.95999,268.34,-1.58,-0.59,658100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",261.39001,270.45001,261.089996,269.92001,8.93,3.42,643200,{"date":1227,"open":1228,"high":1229,"low":31,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",263.26999,264,260.98999,-2.89,-1.1,546300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":971,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-28",267.040009,267.45001,262.040009,263.88,-0.84,466300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",263.41,266.41,261.95001,266.12,2.08,0.79,478800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-24",266.85001,267.22,260.37,264.040009,-4.7,-1.75,476000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":369,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-23",268.48999,271.95999,263.95001,268.73999,0.06,703600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-22",278.73999,279.60999,264.51001,268.57001,-7.45,-2.7,907600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-21",289.5,290.01001,275.12,276.019989,-16.17,-5.53,772900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":666,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-20",291.92999,293.23001,289.72,292.19,0.21,286900,{"date":1295,"open":1296,"high":1297,"low":1151,"close":1298,"change":1299,"percent_change":1300,"volume":930,"transactions":9,"vwap":1298},"2026-04-17",289.28,297.19,291.57001,6.91,2.43,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-16",293.78,294.82001,284.59,284.66,-7.7,-2.63,609200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",300,291.67001,292.35999,-7.63,-2.54,496200,{"date":1319,"open":1320,"high":1312,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-14",295.26999,293.67001,299.98999,6.2,2.11,648300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",289.19,293.98001,286.63,293.79001,4.62,1.6,543700,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",292.22,285.42999,289.17001,-4.05,-1.38,606000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":750,"volume":1350,"transactions":9,"vwap":1348},"2026-04-09",292.32999,296.34,289.79999,293.22,-0.12,503600,{"date":1352,"open":1353,"high":1354,"low":1187,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",287.48999,296.029999,293.34,17.96,6.52,770500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-07",275.019989,276.70999,271.64001,275.38,-1.39,-0.5,598400,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-06",270.34,276.89001,276.76999,5,1.84,400700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",268.47,276.029999,265.12,271.76999,-3.71,-1.35,584800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-01",278,279.39999,274.040009,275.48001,1.28,0.47,478500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",268.32999,276.28,266.26001,274.20001,9.18,3.46,829900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",273.89999,276.32999,263.54999,265.019989,-8.37,-3.06,692000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-27",270.57001,274.85999,270.14999,273.39001,0.75,0.28,612900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-26",276.14001,278.079987,271.51999,272.64001,-6.45,-2.31,450300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":443,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-25",281,283.14999,277.82999,279.089996,-0.57,485200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",277.48999,281.23999,275.60999,280.69,1.05,0.38,424700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-23",278.23001,283.89001,278.16,279.64001,4.48,1.63,633200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":843,"percent_change":1156,"volume":1462,"transactions":9,"vwap":1461},"2026-03-20",276,279.17999,270.70999,275.16,811000,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-19",284.38,274.14999,277.16,-11.17,-3.87,736400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":348,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-18",293.41,295.63,287.91,288.32999,-1.33,350100,{"date":1480,"open":1481,"high":1110,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",293.59,289.12,292.20999,0.74,0.25,296600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":920,"percent_change":1444,"volume":791,"transactions":9,"vwap":1492},"2026-03-16",291.12,294.14001,289.75,291.47,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-13",292.16,294.23001,285.51999,288.45001,-1.55,-0.53,467300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1102,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1102},"2026-03-12",302.51001,306.57001,289.62,-16.84,-5.49,603900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":799,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-11",303.14001,308.45001,301.66,306.84,0.14,696600,{"date":1519,"open":1520,"high":1075,"low":1521,"close":1522,"change":1523,"percent_change":529,"volume":1524,"transactions":9,"vwap":1522},"2026-03-10",308.73001,306.10001,306.39999,-3.89,581700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":707,"volume":1532,"transactions":9,"vwap":1530},"2026-03-09",301.39999,310.35999,297.76001,310.29001,6.56,762000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-06",303,307.23999,300.13,303.73001,-3.63,-1.18,901900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-05",316.95999,319.60999,303.44,307.35999,-12.69,-3.97,759300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",327.88,330.01001,319.66,320.049988,-6.66,-2.04,938500,{"date":1561,"open":1562,"high":985,"low":1563,"close":1564,"change":1316,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-03-03",324.70001,319.14999,326.70999,-0.77,759100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-02",320.059998,335.41,317.51001,329.25,9.79,3.06,886900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-27",314.79999,323.29001,312.20999,319.45999,6.48,2.07,2147200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",312.67001,321.51001,297.20001,312.98001,-31.74,-9.21,2919300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-25",352.59,354.70001,342.70001,344.72,-5.92,-1.69,939800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-24",345,351.26999,341.38,350.64001,4.37,1.26,665600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-23",349.01001,352.91,345.41,346.26999,-5.39,-1.53,644800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":876,"volume":1628,"transactions":9,"vwap":1626},"2026-02-20",346.45999,353.20001,344.26001,351.66,5.67,728100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-19",341.37,348.45001,340.79999,345.98999,3.77,1.1,520200,{"date":1639,"open":1640,"high":1641,"low":951,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-18",337.29001,343.35999,342.22,5.01,1.49,445500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1049,"transactions":9,"vwap":1651},"2026-02-17",332.5,345.51999,330.94,337.20999,4.69,1.41,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-13",329.79999,337.16,332.51999,4.07,1.24,408400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-12",326.29999,332.42999,323.98999,328.45001,6.05,1.88,489900,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":622,"percent_change":677,"volume":1676,"transactions":9,"vwap":1675},"2026-02-11",325,317.10999,322.39999,401200,{"date":1678,"open":1679,"high":1673,"low":1680,"close":1681,"change":326,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-10",323.87,320.25,323.35999,0.27,308800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":217,"volume":1691,"transactions":9,"vwap":1689},"2026-02-09",327.70001,332.66,321.45001,322.48999,-4.18,389800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1609,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-06",327.59,330.59,325.23999,326.67001,1.36,406100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":497,"volume":1707,"transactions":9,"vwap":1705},"2026-02-05",318.87,327.45999,318.53,322.29999,-2.18,393800,{"date":1709,"open":1002,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-04",334.81,319.26999,324.48001,-9.84,-2.94,561200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":666,"volume":1723,"transactions":9,"vwap":1721},"2026-02-03",335.25,337.14999,327.92001,334.32001,2.06,489500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-02",332.17001,334.79001,329.75,332.26001,1.35,0.41,411300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-30",327.70999,333.41,327,330.91,-1.05,-0.32,271200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":17,"volume":1749,"transactions":9,"vwap":1747},"2026-01-29",333.70001,336.14001,328.22,331.95999,0.85,517200,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1274,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-28",338,328.44,331.10999,-2.2,391200,{"date":1758,"open":1759,"high":1642,"low":1760,"close":1761,"change":1762,"percent_change":117,"volume":1763,"transactions":9,"vwap":1761},"2026-01-27",339.70001,335.89001,338.56,2.41,380200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":303,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-26",333.60001,337.39001,330.25,336.14999,0.52,299600,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-23",342.92001,333.17001,334.41,-5.03,-1.48,485300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1128,"percent_change":1006,"volume":1786,"transactions":9,"vwap":1785},"2026-01-22",347.79999,349.73999,337.54999,339.44,469900,{"date":1788,"open":1789,"high":1790,"low":880,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-21",347.34,351.079987,347.75,3.23,0.94,417200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-20",348.91,353.89001,343.37,344.51999,-8.03,-2.28,633600,{"date":1805,"open":1806,"high":1807,"low":705,"close":1808,"change":1508,"percent_change":1619,"volume":1809,"transactions":9,"vwap":1808},"2026-01-16",358.37,359,352.54999,624100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":875,"percent_change":1454,"volume":1816,"transactions":9,"vwap":1815},"2026-01-15",356.60999,360.48001,353.95001,358.040009,382500,{"date":1818,"open":871,"high":1819,"low":1820,"close":1821,"change":751,"percent_change":-6,"volume":1822,"transactions":9,"vwap":1821},"2026-01-14",353.91,346.26001,352.29001,343700,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-13",360.25,350.23999,352.29999,-4.44,-1.24,347300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":73,"volume":1838,"transactions":9,"vwap":1836},"2026-01-12",354.87,357.60001,353.37,356.73999,3.18,423100,{"date":1840,"open":813,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-09",357.13,352.12,353.56,2.71,0.77,403600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-08",357.10001,361.69,346.62,350.85001,-0.06,-0.02,616500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":205,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2026-01-07",350.25,356.76999,349.45001,350.91,0.92,579000,{"date":1865,"open":941,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-06",348.98001,342.32999,347.70001,6.08,1.78,599400,{"date":1873,"open":1874,"high":934,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-05",331.78,330.82001,341.62,12.31,3.74,456200,{"date":1881,"open":1882,"high":1728,"low":1883,"close":1884,"change":980,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2026-01-02",323.22,320.17999,329.31,1.77,320400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-31",328.79999,329.059998,322.82001,323.59,-4.67,-1.42,373200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":677,"volume":1903,"transactions":9,"vwap":1901},"2025-12-30",327.47,328.37,325.32999,328.26001,-0.98,386800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-29",334.20001,334.31,328.41,329.23999,-5.6,-1.67,399400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":622,"volume":1920,"transactions":9,"vwap":1918},"2025-12-26",337.35001,338.73999,334,334.84,-3.23,358400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":370,"volume":1928,"transactions":9,"vwap":1926},"2025-12-24",339.79001,340.10999,335.28,338.070007,0.18,232800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":132,"volume":1936,"transactions":9,"vwap":1934},"2025-12-23",336,339.81,331.51001,337.89001,3.31,639300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-22",332.45999,336.37,327.42001,334.57999,7.91,2.42,621500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1697,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1697},"2025-12-19",318.89001,330.35999,316.14001,17.94,5.81,1093600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1520,"change":1374,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1520},"2025-12-18",310.070007,312.54999,306.14999,0.6,638900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1232,"volume":1968,"transactions":9,"vwap":1966},"2025-12-17",309.81,312.35999,306.079987,306.89001,-3.4,472300,{"date":1970,"open":1068,"high":1971,"low":1972,"close":1530,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1530},"2025-12-16",312.85001,306.67001,-1.87,-0.6,484200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":945,"volume":1983,"transactions":9,"vwap":1981},"2025-12-15",312.53,315.85999,310.13,312.16,1.67,543200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-12",318,318.54999,309.47,310.48999,-4.77,-1.51,402600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":903,"volume":2000,"transactions":9,"vwap":1998},"2025-12-11",310.34,315.63,308.38,315.26001,6.59,514400,{"date":2002,"open":1522,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-10",310.23001,304.44,308.67001,2.96,0.97,568900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-09",313.57999,316.95001,304.76999,305.70999,-8.88,-2.82,518400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":860,"percent_change":1845,"volume":2024,"transactions":9,"vwap":2023},"2025-12-08",312.88,317.42001,311.26001,314.59,482700,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-05",316.56,309.35999,312.20001,-3.44,-1.09,240200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":644,"volume":2040,"transactions":9,"vwap":2038},"2025-12-04",309.67999,317.73001,309.45999,315.64001,6.19,397700,{"date":2042,"open":2043,"high":2044,"low":1522,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-03",308.84,310.079987,309.45001,1.2,0.39,311100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-02",311.53,311.59,307.39999,308.25,-1.46,-0.47,381000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":337,"volume":2065,"transactions":9,"vwap":2063},"2025-12-01",313.67999,316.22,309.59,309.70999,-7.2,317800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1770,"volume":2073,"transactions":9,"vwap":2071},"2025-11-28",317.14001,317.98999,315.12,316.91,1.65,98000,{"date":2075,"open":1998,"high":2076,"low":2011,"close":1998,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1998},"2025-11-26",317.92001,0.68,0.22,261800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-25",307.16,315.48001,306.20999,314.57999,8.6,2.81,355600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":893,"percent_change":271,"volume":2095,"transactions":9,"vwap":2094},"2025-11-24",304.23999,308.29999,302.67001,305.98001,350700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-21",301.95999,304.94,298.57999,303.22,0.04,0.01,376000,{"date":2106,"open":2107,"high":2107,"low":268,"close":2108,"change":2109,"percent_change":475,"volume":2110,"transactions":9,"vwap":2108},"2025-11-20",313.01001,303.17999,-4.3,525800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-19",309.42001,311.28,305.029999,307.48001,-2.42,-0.78,538500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1902,"percent_change":1740,"volume":2126,"transactions":9,"vwap":2125},"2025-11-18",310,314.70999,305.89001,309.89999,501500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":25,"volume":2134,"transactions":9,"vwap":2132},"2025-11-17",314.5,316.070007,309.13,310.88,-2.76,329700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-14",312,317.84,310.70001,313.64001,-3.77,-1.19,344100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1308,"volume":2151,"transactions":9,"vwap":2149},"2025-11-13",325.26001,326.5,317.32999,317.41,-8.56,269200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1030,"volume":2159,"transactions":9,"vwap":2157},"2025-11-12",328.59,334.32999,325.51999,325.97,-2.98,374200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1601,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-11",329,334.13,327.87,328.95001,-0.51,319100,{"date":2169,"open":2162,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-10",337.57001,325.029999,330.64001,7.62,2.36,596900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-07",316.14999,323.60001,313.019989,323.019989,5.46,1.72,284700,{"date":2186,"open":2187,"high":2188,"low":2012,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-06",318.44,323.73999,317.56,-0.79,-0.25,312200,{"date":2194,"open":1580,"high":2195,"low":2196,"close":2197,"change":102,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-11-05",318.84,311.019989,318.35001,0.69,282200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1730,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-11-04",312.70001,316.70999,311.01001,316.17001,0.43,200100,{"date":2209,"open":2210,"high":2210,"low":267,"close":2211,"change":314,"percent_change":2212,"volume":2079,"transactions":9,"vwap":2211},"2025-11-03",318.67001,314.82001,-0.93,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-31",310.78,318.14999,309.57999,317.76999,7.44,2.4,441800,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":677,"percent_change":1096,"volume":2227,"transactions":9,"vwap":2226},"2025-10-30",309.23001,316.049988,310.32999,253200,{"date":2229,"open":1957,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-29",313.56,308.69,310.63,-1.92,-0.61,232000,{"date":2237,"open":995,"high":2238,"low":2122,"close":1957,"change":2239,"percent_change":2031,"volume":1920,"transactions":9,"vwap":1957},"2025-10-28",317.26001,-3.43,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2190,"percent_change":2191,"volume":2246,"transactions":9,"vwap":2245},"2025-10-27",317.10001,318.97,314.72,315.98001,233400,{"date":2248,"open":2249,"high":2250,"low":1996,"close":2251,"change":2190,"percent_change":2191,"volume":2252,"transactions":9,"vwap":2251},"2025-10-24",320.029999,320.47,316.76999,160300,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2189,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2189},"2025-10-23",312.089996,318.10999,5.58,1.79,242500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-22",314.76999,316.88,311.51001,311.98001,-3.16,-1,240500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":88,"percent_change":2077,"volume":2275,"transactions":9,"vwap":2274},"2025-10-21",315.89999,319.91,313.41,315.14001,216600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2180,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2180},"2025-10-20",309.01001,314.079987,307.82001,6.03,1.96,197300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1349,"volume":2291,"transactions":9,"vwap":2289},"2025-10-17",306.34,307.48999,304.51001,306.98999,-0.38,185500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":369,"percent_change":1266,"volume":2298,"transactions":9,"vwap":2297},"2025-10-16",309.029999,312.84,306.10999,307.37,295500,{"date":2300,"open":2187,"high":1987,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-15",305.26999,307.20001,-5.79,-1.85,455100,{"date":2307,"open":2308,"high":357,"low":2309,"close":2310,"change":1454,"percent_change":1770,"volume":2311,"transactions":9,"vwap":2310},"2025-10-14",309.17001,308,312.98999,363600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-13",309,313.47,308.62,311.35999,4.53,1.48,252000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-10",315.57999,317.97,306.60001,306.82999,-9.06,-2.87,365900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":740,"volume":2337,"transactions":9,"vwap":2335},"2025-10-09",321.049988,322.70001,314.56,315.89001,-4.86,194800,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":66,"volume":2344,"transactions":9,"vwap":2342},"2025-10-08",314.87,321.57999,320.75,3.76,295700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-07",320,322.26999,311.78,316.98999,-5.02,-1.56,416900,{"date":2355,"open":2356,"high":1882,"low":2357,"close":2358,"change":1698,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-10-06",321.47,319.13,322.01001,0.42,158200,{"date":2362,"open":2363,"high":424,"low":2364,"close":2365,"change":2366,"percent_change":852,"volume":2367,"transactions":9,"vwap":2365},"2025-10-03",318.23001,317.079987,320.64999,2.84,244600,{"date":2369,"open":2370,"high":2371,"low":2245,"close":2372,"change":843,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-10-02",320.56,322.79999,317.81,-0.63,240300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2212,"volume":2382,"transactions":9,"vwap":2380},"2025-10-01",319.39001,323.12,318.12,319.81,-3.01,274600,{"date":2384,"open":2372,"high":1882,"low":2385,"close":1891,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1891},"2025-09-30",317,4.99,1.57,257300,{"date":2390,"open":2391,"high":1673,"low":2385,"close":2392,"change":2393,"percent_change":1565,"volume":2394,"transactions":9,"vwap":2392},"2025-09-29",323.42001,317.82999,-2.48,339800,{"date":2396,"open":2397,"high":2398,"low":2385,"close":2399,"change":2400,"percent_change":1418,"volume":2401,"transactions":9,"vwap":2399},"2025-09-26",321.01001,324.45999,320.31,2.38,326600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2047,"volume":2409,"transactions":9,"vwap":2407},"2025-09-25",315.14999,318.79999,312.23999,317.92999,1.23,206600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":539,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-24",320.34,321.81,316.69,316.70001,-1.02,203300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":95,"percent_change":401,"volume":2424,"transactions":9,"vwap":2423},"2025-09-23",319.56,323.44,316.32999,319.97,283300,{"date":2426,"open":1704,"high":2427,"low":2350,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-22",322.059998,320.20999,1.46,0.46,271700,{"date":2433,"open":993,"high":993,"low":2434,"close":2435,"change":2436,"percent_change":2212,"volume":2437,"transactions":9,"vwap":2435},"2025-09-19",318.14001,318.75,-2.99,452800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-18",316.45999,321.89001,315.97,321.73999,4.79,1.51,284000,{"date":2448,"open":398,"high":2449,"low":2450,"close":2012,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2012},"2025-09-17",324.41,316.66,-5.86,-1.82,307400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2373,"percent_change":953,"volume":2460,"transactions":9,"vwap":2459},"2025-09-16",325.59,331.54999,322.41,322.81,405800,{"date":2462,"open":1986,"high":2463,"low":1986,"close":2421,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2421},"2025-09-15",324.32001,4.55,1.43,267500,{"date":2468,"open":1891,"high":1891,"low":2469,"close":1948,"change":2470,"percent_change":1974,"volume":2471,"transactions":9,"vwap":1948},"2025-09-12",318.67999,-1.93,201400,{"date":2473,"open":2407,"high":2474,"low":2076,"close":2475,"change":2476,"percent_change":1730,"volume":2477,"transactions":9,"vwap":2475},"2025-09-11",322.64999,320.82001,4.27,250200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1516,"percent_change":2102,"volume":2484,"transactions":9,"vwap":2483},"2025-09-10",317.5,322.48001,314.45001,316.54999,298700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-09",314.45999,317.51999,311.91,316.41,-0.97,-0.31,382100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":259,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-09-08",322.13,325.37,316.98001,317.38,-1.32,542300,{"date":2503,"open":416,"high":416,"low":2504,"close":2505,"change":497,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-09-05",315.95001,321.62,-0.21,491600,{"date":2509,"open":2347,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-04",323.16,317.72,322.29001,3.45,1.08,363800,{"date":2517,"open":2061,"high":2518,"low":2519,"close":2195,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2195},"2025-09-03",318.91,314.35001,2.93,0.93,420000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":825,"volume":2530,"transactions":9,"vwap":2528},"2025-09-02",312.10999,316.25,308.32999,315.91,3.89,375000,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-29",318.28,311.82001,312.019989,-6.05,-1.9,427000,{"date":2540,"open":2218,"high":2541,"low":2542,"close":2543,"change":2445,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-28",318.64001,315.76001,318.070007,0.48,392800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2027,"change":2551,"percent_change":1257,"volume":2552,"transactions":9,"vwap":2027},"2025-08-27",335,336.44,316.51001,-15.6,683200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-26",321.97,333.31,319.049988,332.16,26.82,8.78,1114100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":260,"volume":2569,"transactions":9,"vwap":2567},"2025-08-25",313,313.48999,304.39001,305.34,-4.25,795300,{"date":2571,"open":2122,"high":2572,"low":2573,"close":2062,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2062},"2025-08-22",313.17001,308.29001,1.87,0.61,422100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":59,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-21",307,310.23999,305.51001,307.72,0.16,341900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":73,"volume":2592,"transactions":9,"vwap":2590},"2025-08-20",305.85999,309.10999,304.32001,307.23001,2.73,496900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2142,"volume":2600,"transactions":9,"vwap":2598},"2025-08-19",306.20001,308.16,303.019989,304.5,-3.66,548600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2596,"change":1485,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2596},"2025-08-18",308.95001,309.38,304.16,0.08,415000,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":676,"volume":2614,"transactions":9,"vwap":2612},"2025-08-15",310.70999,306.87,307.91,-3.29,243500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-14",311.39999,313.51999,309.92001,311.20001,-1.73,-0.55,266900,{"date":2625,"open":2543,"high":2363,"low":2626,"close":2627,"change":2628,"percent_change":315,"volume":2629,"transactions":9,"vwap":2627},"2025-08-13",307.34,312.92999,-3.14,377000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2130,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2130},"2025-08-12",314.57001,316.26001,308.47,3.6,1.15,327700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":26,"volume":2645,"transactions":9,"vwap":2643},"2025-08-11",313.72,315.59,306.029999,312.47,-0.92,257800,{"date":2647,"open":2648,"high":2441,"low":2649,"close":2650,"change":2651,"percent_change":1739,"volume":2652,"transactions":9,"vwap":2650},"2025-08-08",319.79999,313.26999,313.39001,-3.34,338100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1266,"volume":2660,"transactions":9,"vwap":2658},"2025-08-07",316.54001,316.92001,311.42999,316.73001,0.19,325800,{"date":2662,"open":2663,"high":2664,"low":2122,"close":2655,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2655},"2025-08-06",314.75,316.57001,3.34,1.07,326300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-05",337.56,338.92001,311.85999,313.20001,-24.36,-7.22,1074800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2670,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2670},"2025-08-04",326.79999,338.23001,326.67999,12.47,3.84,986200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-01",323.10001,326.47,316.62,325.089996,-1.71,-0.52,373800,{"date":2695,"open":2696,"high":2697,"low":2371,"close":2679,"change":282,"percent_change":2544,"volume":2698,"transactions":9,"vwap":2679},"2025-07-31",324.92999,326.89999,341400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1696,"change":790,"percent_change":2704,"volume":2705,"transactions":9,"vwap":1696},"2025-07-30",321.75,327.62,321,0.53,277700,{"date":2707,"open":2708,"high":1697,"low":2709,"close":2710,"change":572,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-29",325.20999,321.44,323.51001,-0.13,292400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1927,"percent_change":1266,"volume":2719,"transactions":9,"vwap":2718},"2025-07-28",325.019989,327.54999,322.89999,323.92001,363000,{"date":2721,"open":2722,"high":2188,"low":2723,"close":2188,"change":2665,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2188},"2025-07-25",320.42999,319.42001,1.04,208500,{"date":2727,"open":2728,"high":2729,"low":2412,"close":2730,"change":676,"percent_change":1039,"volume":2731,"transactions":9,"vwap":2730},"2025-07-24",322.049988,324.56,320.39999,278200,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":1333,"volume":2738,"transactions":9,"vwap":2736},"2025-07-23",317.37,322.17001,321.45999,5.06,250800,{"date":2740,"open":2741,"high":2742,"low":2107,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-22",317.32001,319.84,316.39999,-2.79,-0.87,313000,{"date":2748,"open":1003,"high":2749,"low":2750,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-21",326.54001,319.19,-3.25,-1.01,294000,{"date":2755,"open":2756,"high":975,"low":2365,"close":2757,"change":2758,"percent_change":799,"volume":2134,"transactions":9,"vwap":2757},"2025-07-18",322.62,322.44,1.4,{"date":2760,"open":2761,"high":2333,"low":2762,"close":2763,"change":2764,"percent_change":2359,"volume":2765,"transactions":9,"vwap":2763},"2025-07-17",321.32001,319.42999,321.040009,1.34,271500,{"date":2767,"open":2768,"high":1569,"low":995,"close":2769,"change":2770,"percent_change":59,"volume":2771,"transactions":9,"vwap":2769},"2025-07-16",318.76999,319.70001,1.55,322300,{"date":2773,"open":2774,"high":398,"low":2775,"close":2216,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2216},"2025-07-15",319.040009,317.79999,-3.45,-1.07,471000,{"date":2780,"open":1069,"high":1882,"low":2781,"close":2782,"change":2783,"percent_change":707,"volume":2784,"transactions":9,"vwap":2782},"2025-07-14",313.029999,321.60001,6.79,460400,{"date":2786,"open":2787,"high":2788,"low":1995,"close":2789,"change":851,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-11",312.73999,315.32999,314.81,1.03,418400,{"date":2793,"open":2794,"high":2238,"low":2795,"close":2052,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2052},"2025-07-10",316.97,309.53,-5.26,-1.66,616700,{"date":2800,"open":2801,"high":2802,"low":2244,"close":2803,"change":1829,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-09",317.95001,318.35999,316.85001,-0.39,354100,{"date":2807,"open":1588,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1802,"volume":2812,"transactions":9,"vwap":2810},"2025-07-08",324.51001,314.20999,318.089996,-7.43,537700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2156,"change":1748,"percent_change":17,"volume":2818,"transactions":9,"vwap":2156},"2025-07-07",326,328.019989,324.070007,300000,{"date":2820,"open":2703,"high":2821,"low":2822,"close":2821,"change":2823,"percent_change":1138,"volume":2824,"transactions":9,"vwap":2821},"2025-07-03",324.67001,320.10001,5.83,220500,{"date":2826,"open":2827,"high":2828,"low":1996,"close":2195,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2195},"2025-07-02",319.14001,320.81,-2.67,-0.83,471200,{"date":2833,"open":1737,"high":2834,"low":2835,"close":1588,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":1588},"2025-07-01",328.64001,317.66,-6.49,-1.98,547100,{"date":2840,"open":2841,"high":2842,"low":2188,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-30",326.029999,328.42999,328,2.27,0.7,482600,{"date":2848,"open":1003,"high":2679,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-27",321.079987,325.73001,4.45,1.39,634400,{"date":2855,"open":2372,"high":2856,"low":2857,"close":2858,"change":2464,"percent_change":1147,"volume":2859,"transactions":9,"vwap":2858},"2025-06-26",322.88,317.39001,321.28,481600,{"date":2861,"open":2862,"high":2863,"low":2789,"close":2658,"change":25,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2658},"2025-06-25",318.019989,319.59,-0.28,298200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":1366,"volume":2873,"transactions":9,"vwap":2871},"2025-06-24",319.92001,320.01001,314.85001,317.60999,-1.59,397900,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":156,"volume":2881,"transactions":9,"vwap":2879},"2025-06-23",316.42001,319.85999,314.37,319.20001,3.68,467500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2465,"volume":2889,"transactions":9,"vwap":2887},"2025-06-20",313.60999,317.019989,311.48999,315.51999,4.44,707100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-18",308.51001,311.60001,307.59,311.079987,3.96,1.29,464700,{"date":2900,"open":2901,"high":2573,"low":2902,"close":2903,"change":2087,"percent_change":1862,"volume":2904,"transactions":9,"vwap":2903},"2025-06-17",304.91,302.14999,307.12,383800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2142,"percent_change":2804,"volume":2911,"transactions":9,"vwap":2910},"2025-06-16",305.82001,307.56,303.51999,304.31,332300,{"date":2913,"open":2288,"high":2914,"low":2915,"close":2916,"change":962,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-13",307.049988,301.59,305.5,0.45,419800,{"date":2920,"open":1312,"high":2921,"low":2922,"close":322,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":322},"2025-06-12",307.26999,299.54001,1.93,0.64,483900,{"date":2927,"open":2928,"high":2301,"low":2929,"close":2930,"change":2174,"percent_change":1249,"volume":2931,"transactions":9,"vwap":2930},"2025-06-11",301.29001,296.63,302.19,646600,{"date":2933,"open":1512,"high":2934,"low":2935,"close":2936,"change":1523,"percent_change":217,"volume":2937,"transactions":9,"vwap":2936},"2025-06-10",304.79001,298.059998,299.82999,506900,{"date":2939,"open":2940,"high":2940,"low":1134,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-09",305,303.72,0.37,0.12,429400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":43,"volume":2952,"transactions":9,"vwap":2950},"2025-06-06",301.87,304.79999,301.67001,303.35001,2.21,391100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-05",301.78,302.20999,298.98999,301.14001,1.09,0.36,334500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2387,"percent_change":2704,"volume":2968,"transactions":9,"vwap":2967},"2025-06-04",301.53,301.85001,298.01001,300.049988,410400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-03",300.28,302,296.66,298.48001,-2.43,-0.81,450800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":508,"percent_change":2359,"volume":2984,"transactions":9,"vwap":2983},"2025-06-02",299.62,302.12,296.98001,300.91,622600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1500,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-30",301.44,303.32001,295.89999,299.64001,-0.18,850000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-29",296,300.67001,291.10001,300.17001,5.82,1.98,722200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-28",281.5,297.41,280.5,294.35001,20.33,7.42,1351100,{"date":3012,"open":3013,"high":3014,"low":1222,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-27",271.57001,274.39999,274.019989,5.97,2.23,785500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2007,"percent_change":2960,"volume":3025,"transactions":9,"vwap":3024},"2025-05-23",265.41,268.98999,264.10999,268.049988,352300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":762,"volume":3033,"transactions":9,"vwap":3031},"2025-05-22",268.019989,269.95999,266.70001,267.079987,-1.76,284900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2436,"volume":3041,"transactions":9,"vwap":3039},"2025-05-21",276.70001,278.63,268.26999,268.84,-8.28,378500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-20",279.17001,280.14001,275.54001,277.12,-4.01,-1.43,472900,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":2400,"percent_change":1748,"volume":3057,"transactions":9,"vwap":3056},"2025-05-19",276.35999,282.13,275.35999,281.13,487600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-16",276.5,279.32001,273.60001,278.75,3.36,1.22,618600,{"date":3068,"open":3029,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-15",275.64001,267.89001,275.39001,5.86,2.17,566300,{"date":3076,"open":3077,"high":3078,"low":1245,"close":3079,"change":156,"percent_change":799,"volume":3080,"transactions":9,"vwap":3079},"2025-05-14",269.23999,270.51001,269.53,397300,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":1349,"percent_change":750,"volume":3087,"transactions":9,"vwap":3086},"2025-05-13",268.87,271.73001,267.88,268.35999,318100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":876,"volume":3095,"transactions":9,"vwap":3093},"2025-05-12",266.98001,268.60001,259,268.48001,4.32,429500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-09",269.040009,269.79999,261.67999,264.16,-3.86,-1.44,406600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3028,"change":1087,"percent_change":1853,"volume":3110,"transactions":9,"vwap":3028},"2025-05-08",269.78,272.45999,267.48999,437700,{"date":3112,"open":3113,"high":3114,"low":3113,"close":3115,"change":3116,"percent_change":1870,"volume":3117,"transactions":9,"vwap":3115},"2025-05-07",263.35999,269.66,268.17999,4.7,615300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":315,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-06",261.87,265.23001,260.57001,263.48001,-0.37,405700,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":1324,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-05",261.47,266.70999,261.26999,264.47,0.8,346700,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-02",259.53,263.57999,258.35001,262.35999,5.17,2.01,419000,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":2904,"transactions":9,"vwap":3148},"2025-05-01",252.17999,258.5,250.39,257.19,6.43,2.56,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":852,"percent_change":2960,"volume":3157,"transactions":9,"vwap":3156},"2025-04-30",250.3,251.25,247.41,250.75999,474600,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":52,"volume":3165,"transactions":9,"vwap":3163},"2025-04-29",249.0099945,251.39,247.029999,249.87,2.47,374800,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":2852,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-04-28",247.82001,249.58,245.67999,247.39999,0.57,447400,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":380,"percent_change":3180,"volume":2507,"transactions":9,"vwap":3179},"2025-04-25",247.66,248.53999,243.56,246.0099945,-0.49,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-04-24",242.039993,247.89999,241.78,247.21001,4.51,1.86,421500,{"date":187,"open":3191,"high":3192,"low":183,"close":3193,"change":3194,"percent_change":1164,"volume":3195,"transactions":9,"vwap":3193},245,248.39,242.7,-2.3,581300]