[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HII":3,"homepage-market-summary":35,"stock-historical-HII":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HII","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},"Huntington Ingalls Industries, Inc.","NYSE",null,"SHIP & BOAT BUILDING & REPAIRING","Huntington Ingalls Industries is the largest independent military shipbuilder in the US, spun out from Northrop Grumman in 2011. It operates three segments, two of which are storied shipyards: Ingalls produces non-nuclear-powered ships, including amphibious landing ships and Arleigh Burke-class destroyers, while Newport News produces nuclear-powered ships as the only producer of Gerald Ford-class aircraft carriers and a major subcontractor on Virginia- and Columbia-class nuclear submarines. HII shares production of destroyers and nuclear submarines with General Dynamics' Bath Iron Works and Electric Boat shipyards, respectively. The company's mission technologies segment produces uncrewed sea vessels and provides a range of IT and other services to US government agencies.","45,000","Newport News, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0556,5.52,"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},266.48,269.52,271.1247,264.925,268.54,-2.06,-0.77,556104.38229,26262,266.8642,460,256.7875,509990.51560724305,4.8,3908,{"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},215.050003,503991,183956619.417418,22.28,"2025-04-23",[189,190,199,210,221,231,242,253,264,275,286,296,307,317,328,338,349,359,370,381,392,403,414,425,436,447,458,469,480,490,500,511,522,533,544,555,566,576,586,597,607,617,628,639,649,660,671,682,693,704,713,723,733,744,755,766,775,784,793,801,810,819,828,837,845,852,861,870,878,886,894,903,911,920,929,936,945,953,961,970,979,987,995,1004,1013,1021,1030,1039,1048,1057,1066,1074,1082,1091,1099,1108,1117,1125,1132,1139,1146,1155,1164,1171,1180,1188,1197,1206,1215,1223,1231,1240,1247,1255,1263,1272,1281,1290,1297,1305,1314,1323,1330,1339,1347,1356,1365,1374,1382,1389,1398,1407,1414,1423,1432,1441,1450,1459,1468,1476,1485,1492,1501,1509,1518,1527,1535,1543,1552,1561,1570,1578,1585,1594,1603,1612,1620,1629,1636,1645,1652,1660,1669,1677,1686,1695,1704,1713,1721,1729,1738,1746,1755,1762,1770,1778,1786,1794,1803,1812,1821,1829,1837,1846,1853,1860,1869,1877,1885,1893,1902,1910,1918,1926,1935,1944,1951,1960,1968,1976,1985,1994,2003,2009,2017,2025,2032,2041,2050,2058,2066,2075,2081,2090,2097,2106,2115,2124,2133,2142,2150,2158,2166,2174,2182,2189,2198,2207,2216,2225,2232,2241,2249,2258,2265,2273,2280,2289,2297,2304,2312,2319,2326,2335,2343,2350,2358,2367,2376,2383,2391,2400,2407,2416,2424,2431,2440,2448,2457,2465,2472,2480,2487,2494,2500,2507,2514,2520,2527,2536,2544,2553,2560,2569,2576,2583,2589,2597,2604,2613,2620,2625,2633,2640,2649,2657,2666,2674,2683,2690,2697,2705,2712,2718,2725,2731,2740,2748,2756,2764,2772,2779,2787,2795,2802,2809,2817,2825,2833,2841,2848,2857,2865,2873,2881,2888,2896,2903,2911,2920,2927,2936,2945,2954,2962,2970,2978,2987,2994,3001,3008,3014,3023,3030,3037,3045,3052,3061,3069,3077,3084,3092,3100,3108,3115,3122,3127,3135,3143,3151,3159,3168,3176,3182,3189,3197,3203,3211,3220,3228,3235,3241,3249,3257,3265],{"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},274.9,275.51,267.31,-5.79,-2.11,655797.201586,40886,269.1081,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",269.09,275.98,266.39,274.33,7.26,2.72,807374.020373,30325,272.7027,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",267.12,269.87,262.91,267.07,7.43,2.86,772383.050634,29931,267.2098,{"date":222,"open":223,"high":224,"low":31,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",257.44,262.4999,259.64,2.59,1.01,521153.060419,21432,259.5364,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",261.69,262.505,256.81,257.05,-6.97,-2.64,617201.769021,24063,257.9413,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",265,266.05,261.71,264.02,-1.98,-0.74,305728.569104,17260,263.7883,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",270,271.99,265.58,266,-3.8,-1.41,375589.250155,16450,267.7776,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",269.99,274.35,268.0741,269.8,-1.15,-0.42,476643.868182,19063,270.916,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",278,278.78,268.09,270.95,-5.15,-1.87,541651.567775,22762,270.8025,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":66,"volume":293,"transactions":294,"vwap":295},"2026-09-21",273.39,276.78,272.2305,276.1,3.24,425063.995262,20763,275.4435,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",277.13,277.135,270.15,272.86,-4.28,-1.54,1455097.303433,21319,272.8133,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":147,"volume":314,"transactions":315,"vwap":316},"2026-09-17",279.72,283.25,275.5201,277.14,-0.95,421723.541219,19977,277.6711,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",279.21,280.51,275.04,278.09,-1.37,-0.49,467209.077304,20248,277.7738,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",280.98,272.88,279.46,-0.55,-0.2,413819.900488,20929,278.3344,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",277.77,282.19,277.16,280.01,0.32,0.11,327895.998313,18881,280.1345,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":248,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",283.79,284.87,278.17,279.69,-0.7,445858.843687,20537,279.7783,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",280,285.16,279.62,281.67,0.82,0.29,410016.316881,18601,281.9576,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",288.25,290.59,280.77,280.85,-6.82,-2.37,356717.83985,19036,282.5344,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",286.99,293,286.45,287.67,1.74,0.61,328849.635257,18127,288.988,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",288.14,290.15,284.055,285.93,-4.8,-1.65,312680.684235,15927,285.9489,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",291.13,295.5,286.2,290.73,2.01,0.7,287961.388438,14180,289.8878,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",292.24,292.72,287.215,288.72,-3.7,-1.27,337497.809577,17821,289.2879,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",290.88,294.515,290.7001,292.42,1.22,0.42,385328.125302,20134,292.3496,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",291.51,297.4552,288.28,291.2,-3.01,-1.02,445035.992192,16863,291.1374,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",296.42,297.375,290.5,294.21,-3.08,-1.04,442537.479198,16446,293.6996,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",296.99,298.83,293.02,297.29,0.89,0.3,325302.518019,16996,297.0847,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",291.15,298.99,291,296.4,5.25,1.8,367983.23909,16729,296.2552,{"date":481,"open":482,"high":483,"low":484,"close":471,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",294.26,295.8699,286.5,-3.48,-1.18,364534.956345,19581,290.5453,{"date":491,"open":492,"high":493,"low":471,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",297.18,298.05,294.63,-3.57,-1.2,335533.87617,19637,294.3443,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",303.42,305.25,296.89,298.2,-3.2,-1.06,491354.080739,19967,299.0632,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",310.32,310.76,300.26,301.4,-10.36,-3.32,363475.657386,20810,302.6233,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",316.89,317,310.56,311.76,-5.85,-1.84,381756.799451,19520,313.0341,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",319.44,322.475,317.31,317.61,-0.73,-0.23,588235.70756,20538,319.0405,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",325.74,327.25,317.505,318.34,-9.37,-2.86,422280.511353,19980,320.5647,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",330.52,330.75,322.35,327.71,1.95,0.6,406015.438786,20306,327.2022,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":454,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",327.02,328.665,322,325.76,-0.32,366657.513971,20280,325.5238,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":572,"volume":583,"transactions":584,"vwap":585},"2026-08-12",325.61,329.485,323.25,326.8,-1.05,311013.835899,24669,326.8504,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",328.8,334.168,326.26,327.85,-2.96,-0.89,395491.782933,18054,328.7498,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":561,"volume":604,"transactions":605,"vwap":606},"2026-08-10",324.83,334.5,324,330.81,6.33,437459.052159,18454,330.7751,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":206,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",322.92,325.1925,320.5,324.48,0.85,287958.194118,16461,323.6392,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",322.47,325.28,319.72,321.76,4.06,1.28,423306.700733,20774,322.5095,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",327.37,329.56,316.39,317.7,-5.36,-1.66,562171.526446,21372,319.3405,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":593,"volume":646,"transactions":647,"vwap":648},"2026-08-04",327.69,330.415,316.465,323.06,-2.89,561094.662875,28299,322.4951,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",333,334.53,325.405,325.95,-0.5,-0.15,603549.510261,25418,327.5573,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",323.01,329.545,311.5,326.45,6.55,2.05,906251.498447,36756,323.8566,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",307.01,320.65,296.66,319.9,39.5,14.09,1374132.433891,45341,311.8377,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",300.25,302.78,279.44,280.4,-19.5,-6.5,769561.672085,29737,286.4155,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",289.81,301.69,285.08,299.9,11.65,4.04,1021916.679918,32032,296.137,{"date":705,"open":706,"high":707,"low":708,"close":372,"change":178,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",287.59,290.57,284.455,0.23,371886.718605,18667,286.976,{"date":714,"open":715,"high":716,"low":717,"close":706,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",289.41,292.685,286.8601,0.5,0.17,324467.637675,16765,288.7022,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",282.59,295.4,287.09,9.81,3.54,691200.182851,23389,287.892,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",273,277.93,271.975,277.28,8.52,3.17,331370.158744,15262,276.7651,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",267.7,271.36,263.62,268.76,-1.28,-0.47,381023.787266,15857,269.1701,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",270.81,273.52,269.22,270.04,0.91,0.34,342412.413467,16736,270.8855,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",273.78,277.20001,268.25,269.13,-1.92,-0.71,946800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",276.85999,277.98999,270.13,271.049988,-6.74,-2.43,529600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",281.72,283.54999,276.70001,277.79001,-2.21,-0.79,378400,{"date":794,"open":795,"high":796,"low":797,"close":361,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":361},"2026-07-14",285.89001,287.64999,279.81,-4.86,-1.71,253500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",287.29001,288.29001,284.39999,284.85999,-1.23,-0.43,300800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",286.73001,287.23999,283.89999,286.089996,-0.12,-0.04,235800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",287.079987,289.67001,282.54001,286.20999,-3.26,-1.13,321500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",285.76001,290,284.019989,289.47,0.01,0,379600,{"date":838,"open":839,"high":406,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",293.95001,286.070007,289.45999,-4.64,-1.58,336300,{"date":846,"open":473,"high":847,"low":848,"close":849,"change":850,"percent_change":464,"volume":851,"transactions":9,"vwap":849},"2026-07-06",296.19,289.23001,294.10001,2.6,433800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",282.94,291.92001,282.75,291.5,12.53,4.49,491200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",283.20001,285,278.32999,278.97,-0.92,-0.33,395400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":73,"volume":877,"transactions":9,"vwap":875},"2026-06-30",279.76999,282.81,276.67001,279.89001,2.5,477600,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",282.89001,277.049988,277.39001,-4.6,-1.63,488900,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",278.17001,286.29999,281.98999,2.9,1.04,689600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",280.54999,283.32999,276.88,279.089996,-0.53,-0.19,702600,{"date":904,"open":905,"high":906,"low":907,"close":363,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":363},"2026-06-24",283,285.89999,278.37,-3.86,-1.36,533100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",279.57999,283.48999,277.44,283.48001,5.29,1.9,432500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",281.10999,284.38,274.81,278.19,-7.24,-2.54,606600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":908,"volume":935,"transactions":9,"vwap":933},"2026-06-18",299.029999,281.44,285.42999,-11.46,1215000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",295.48001,302.73999,294.41,296.89001,-1.62,-0.54,513600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":270,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-16",299.20999,302.23001,297.62,298.51001,-0.38,310400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":163,"volume":960,"transactions":9,"vwap":958},"2026-06-15",300.16,302.059998,297.76999,299.66,1.98,417800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",303.29001,303.48001,296.81,297.67999,-3.27,-1.09,317500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",290.10999,301.67001,289.59,300.95001,11.82,4.09,515700,{"date":980,"open":981,"high":931,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",299,288.73001,289.13,-8.39,-2.82,329200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":476,"volume":994,"transactions":9,"vwap":992},"2026-06-09",293.42999,298.81,293.049988,297.51999,5.26,512500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",294.17999,297,290.60999,292.26001,-0.78,-0.27,429900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",294.89001,296.39001,290.23999,293.040009,-1.49,-0.51,347400,{"date":1014,"open":1015,"high":1016,"low":841,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",290.35999,294.57999,294.53,6.99,2.43,497200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",291.82999,294.22,287.42999,287.54001,-6.12,-2.08,766600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",298.32999,298.45001,291.64001,293.66,-2.75,-0.93,527100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",304.5,306.31,291.70999,296.41,-11.76,-3.82,895100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",317.14999,318.19,304.25,308.17001,-12.73,-3.97,878400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",320.059998,323.85999,317.88,320.89999,3.34,1.05,523300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":507,"volume":1073,"transactions":9,"vwap":1071},"2026-05-27",319.14001,319.66,314.14999,317.56,-3.39,425200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":344,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-26",320.35001,321.98001,315.94,320.95001,0.1,381300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",319.67999,322.13,315.91,320.63,3.08,0.97,286500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":909,"volume":1098,"transactions":9,"vwap":1096},"2026-05-21",320,322.82001,316.029999,317.54999,-4.37,469400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",326.60999,326.92001,320.79999,321.92001,-2.68,-0.83,340800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",328.98999,331.79001,323.84,324.60001,-4.75,-1.44,413300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1089,"volume":1124,"transactions":9,"vwap":1122},"2026-05-18",330.17001,331.64001,325,329.35001,3.18,305400,{"date":1126,"open":1127,"high":1128,"low":1121,"close":1129,"change":1130,"percent_change":506,"volume":1131,"transactions":9,"vwap":1129},"2026-05-15",331.20999,336.20999,326.17001,-10.78,436900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":365,"volume":1138,"transactions":9,"vwap":1136},"2026-05-14",332.51001,339.76001,336.95001,2.73,389700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":178,"percent_change":173,"volume":1145,"transactions":9,"vwap":1144},"2026-05-13",332.57999,334.95999,324.32999,334.22,476800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",321.019989,336.53,318.98999,333.56,15.81,4.98,928200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",317.41,326.48999,316.48999,317.75,1.47,0.46,710200,{"date":1165,"open":1157,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":718,"volume":1170,"transactions":9,"vwap":1168},"2026-05-08",319.89001,313.42999,316.28,1.56,615300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",320.76999,322.56,312.20999,314.72,-4.82,-1.51,653000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":80,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-06",323.95999,325.89001,311,319.54001,-2.02,938200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-05",338.13,342.059998,311.53,326.13,-37.24,-10.25,1746800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-04",358.54999,368.089996,357.69,363.37,2.77,0.77,490300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",365.25,366.29001,357.85001,360.60001,-3.69,-1.01,566300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":88,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-30",365.42001,368.31,357.91,364.29001,0.59,613200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1204,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-29",366.079987,371.31,361.66,362.17001,0.21,482900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",365.16,368.29001,352.049988,361.39999,3,0.84,388200,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":593,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-27",356.45001,367.019989,358.39999,-0.25,645700,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",371.17999,355.16,359.29001,-10.85,-2.93,556200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":464,"volume":1262,"transactions":9,"vwap":1260},"2026-04-23",364,371.47,362.37,370.14001,3.26,416700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",382.89001,384.88,364.20001,366.88,-11.33,-3,523800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",389.01001,390,377.29001,378.20999,-13.98,-3.56,471500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",394.48001,397.62,390.54999,392.19,-2.62,-0.66,252800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":909,"percent_change":147,"volume":1296,"transactions":9,"vwap":1295},"2026-04-17",396,400.70999,393,394.81,637000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":324,"volume":1304,"transactions":9,"vwap":1302},"2026-04-16",400.26999,403.95001,394.049988,396.17001,-1.96,296600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-15",392.31,401.35999,391.98001,398.13,0.06,0.02,357400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-14",398.87,399.17001,394.88,398.070007,3.61,0.92,287100,{"date":1324,"open":1292,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":834,"volume":1329,"transactions":9,"vwap":1327},"2026-04-13",400.070007,390.97,394.45999,0.05,409500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-10",401.72,403.37,386.48999,394.41,-8.96,-2.22,432600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1333,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1333},"2026-04-09",410.01001,414.029999,402.26001,-7.98,-1.94,309000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",405.66,413.57999,403.01001,411.35001,9.07,2.25,435200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-07",405.16,408.23999,400.60001,402.28,-5.38,-1.32,248100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",398.10999,407.76001,396.31,407.66,11.04,2.78,406700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1238,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",388.12,398.98999,381.66,396.62,3.3,280300,{"date":1383,"open":1384,"high":1302,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",379.5,393.32001,13.42,3.53,519900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",374.62,382.72,370.41,379.89999,10.82,2.93,400400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-30",386.45001,387.070007,366.48001,369.079987,-12.71,-3.33,491100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1270,"percent_change":1001,"volume":1413,"transactions":9,"vwap":1412},"2026-03-27",380.73001,388.53,372.37,381.79001,375800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",396.059998,400.98999,384.25,384.79001,-17.77,-4.41,470600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-25",406.32001,409.41,399.5,402.56,0.48,0.12,286000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-24",393.79001,406.22,392.049988,402.079987,5.51,1.39,327900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-23",404.98001,410.98999,396.10999,396.57001,-11.41,-2.8,677800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-20",414.66,417.54999,405.54999,407.98001,-10.44,-2.5,1810200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-19",418.20999,423.089996,410.28,418.42001,-9.57,-2.24,485300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":66,"volume":1475,"transactions":9,"vwap":1473},"2026-03-18",424.69,433.41,422.13,427.98999,5.05,454100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-17",417.37,423.98001,413.070007,422.94,6.35,1.52,462500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":168,"percent_change":1229,"volume":1491,"transactions":9,"vwap":1490},"2026-03-16",414,419.19,403.59,416.59,685200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-13",414.45001,418.44,406.97,415.70999,1.15,0.28,372400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1229,"volume":1508,"transactions":9,"vwap":1506},"2026-03-12",409.98999,417,403.22,414.56,0.86,412900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",413.45999,419.95001,409.95001,413.70001,-3.81,-0.91,331600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-10",423.14001,427.35999,416.62,417.51001,-12.07,-2.81,353700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":345,"volume":1534,"transactions":9,"vwap":1532},"2026-03-09",426.57999,432.29001,417.85001,429.57999,0.47,468400,{"date":1536,"open":1504,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",432.72,412.049988,429.10999,7.94,1.89,400200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",429.089996,430.57001,411.059998,421.17001,-15.86,-3.63,485100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-04",441.31,441.44,432.12,437.029999,-3.3,-0.75,421200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",443.14001,447.91,435.17999,440.32999,-13.4,-2.95,418300,{"date":1571,"open":1572,"high":30,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-02",451.19,445.67001,453.73001,9.21,2.07,631600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1483,"percent_change":762,"volume":1584,"transactions":9,"vwap":1583},"2026-02-27",441.67999,445.17999,436,444.51999,411200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",435.89001,444.98999,430.19,443,7.42,1.7,430700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-25",451.84,451.85999,418.78,435.57999,-12.15,-2.71,514100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-24",435.64001,449.029999,431.87,447.73001,9.72,2.22,392700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1080,"volume":1619,"transactions":9,"vwap":1617},"2026-02-23",432.75,441.89999,428.39001,438.01001,0.44,469100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-20",439.91,447.73999,433.59,437.57001,-5.57,-1.26,509300,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1563,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1563},"2026-02-19",423.20001,443.32001,18.25,4.3,783200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-18",422.17999,426.97,417.72,424.89001,7.06,1.69,350300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":313,"percent_change":540,"volume":1651,"transactions":9,"vwap":1650},"2026-02-17",416.45999,420.94,406.70001,417.82999,519700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1598,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1598},"2026-02-13",406.75,422.29001,406.059998,12.02,2.96,643700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-12",400.049988,413.48999,395.45999,406.76001,14.06,3.58,625000,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-11",403.51999,382.01001,392.70001,-6.67,-1.67,517500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-10",401.94,404.28,394.79001,399.37,-6.45,-1.59,425500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-09",401,414.45999,398.059998,405.82001,8.05,2.02,610700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-06",374.89001,400,374.88,397.76999,28.39,7.69,774600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-05",354.60999,407,351.63,369.38,-43.76,-10.59,1563500,{"date":1714,"open":1715,"high":1716,"low":1426,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",426.51999,429,413.14001,-16.5,-3.84,993000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1610,"volume":1728,"transactions":9,"vwap":1726},"2026-02-03",423.79001,432.91,422.32001,429.64001,9.34,591300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-02",417.78,425,415.53,420.29999,-0.21,-0.05,379400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":799,"volume":1745,"transactions":9,"vwap":1743},"2026-01-30",422.049988,429.31,417.23001,420.51001,-7.32,476600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-29",429.14999,436.14001,423.51001,427.82999,2.44,0.57,446100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":850,"percent_change":388,"volume":1761,"transactions":9,"vwap":1760},"2026-01-28",416.67999,428.57001,416.12,425.39001,441500,{"date":1763,"open":1511,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-27",423.66,410,422.79001,9.23,2.23,390500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":496,"volume":1777,"transactions":9,"vwap":1775},"2026-01-26",414.39001,414.95999,405.41,413.56,-5.02,573400,{"date":1779,"open":1780,"high":1616,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-23",424.17001,412.040009,418.57999,-5.56,-1.31,448800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":122,"volume":1793,"transactions":9,"vwap":1791},"2026-01-22",421.32999,426.62,416.60999,424.14001,1.46,478400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-21",419.98999,426.79001,410.60999,422.67999,7.1,1.71,578400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-20",423.56,432,412.029999,415.57999,-10.32,-2.42,833600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-16",422.51999,427.72,420.029999,425.89999,7.04,1.68,688500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1238,"volume":1828,"transactions":9,"vwap":1826},"2026-01-15",412.29999,420.70999,401.20001,418.85999,3.47,861200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":761,"volume":1836,"transactions":9,"vwap":1834},"2026-01-14",413.45001,425.12,409.040009,415.39001,3.73,1032400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-13",413.76001,414.57001,401.45001,411.66,13.41,3.37,1134900,{"date":1847,"open":1275,"high":1848,"low":1275,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-12",399.60999,398.25,11.26,2.91,590300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":739,"percent_change":1354,"volume":1859,"transactions":9,"vwap":1858},"2026-01-09",380.98001,391.040009,380.94,386.98999,507900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-08",380,389.51999,373.98001,378.47,22.02,6.18,947800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1242,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1242},"2026-01-07",369.87,374.26001,356.14001,-11.15,-3.03,719900,{"date":1878,"open":1879,"high":1880,"low":1257,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-06",365.35999,370.51999,367.60001,4.12,1.13,478000,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-05",358.14001,365.92001,363.48001,13.73,3.93,547300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-02",340.070007,349.95999,336,349.75,9.68,2.85,402900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1895,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1895},"2025-12-31",343.17999,344.22,339.10999,-1.91,-0.56,262400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":79,"volume":1917,"transactions":9,"vwap":1915},"2025-12-30",346.26001,347.34,340.26999,341.98001,-3.75,384900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":303,"volume":1925,"transactions":9,"vwap":1923},"2025-12-29",350.57999,352.5,344.89999,345.73001,-5.4,422900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-26",355.040009,356.10001,350,351.13,-4.32,-1.22,323000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-24",354.01001,359.29999,353,355.45001,0.93,0.26,197300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":52,"percent_change":1499,"volume":1950,"transactions":9,"vwap":1949},"2025-12-23",358.070007,360.20001,351.23001,354.51999,644600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-22",338.69,357.44,338.070007,353.51999,16.88,5.01,866800,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-19",324.14999,337.44,336.64001,14.01,4.34,1438500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":432,"volume":1975,"transactions":9,"vwap":1973},"2025-12-18",321.70999,327.19,320.73001,322.63,1.34,399200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-17",324.17001,327.38,318.62,321.29001,-5.51,-1.69,475100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-16",327.059998,328.23999,322.01001,326.79999,-2.36,-0.72,377900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-15",328.029999,331.85999,324.72,329.16,2.24,0.69,334900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1102,"change":173,"percent_change":1311,"volume":2008,"transactions":9,"vwap":1102},"2025-12-12",331.25,333.31,326.29001,386300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1667,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-11",324.19,330.45001,321.73001,326.72,1.11,521900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":850,"volume":2024,"transactions":9,"vwap":2022},"2025-12-10",314.19,326.63,311.040009,323.14001,8.19,441400,{"date":2026,"open":2027,"high":1093,"low":2028,"close":2029,"change":1037,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-09",315.14999,314.45001,314.95001,-0.29,322900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-08",306.17999,316.59,303.60999,315.88,11.3,3.71,449800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-05",315.51001,317.85999,300.20001,304.57999,-11.3,-3.58,632800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2037,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2037},"2025-12-04",308.67999,318.60999,308.39999,6.65,2.15,358000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":178,"volume":2065,"transactions":9,"vwap":2063},"2025-12-03",307.079987,310.16,304.01001,309.23001,2.03,347000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-02",307.95001,310.87,306.63,307.20001,0.55,0.18,330900,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":237,"percent_change":1337,"volume":2080,"transactions":9,"vwap":2079},"2025-12-01",312.45999,306.079987,306.64999,357100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-28",313.23999,314.31,311.64001,313.62,-0.69,-0.22,133100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2084,"change":271,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2084},"2025-11-26",315.39001,317.78,313,-0.13,229900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-25",311.60001,316.13,307.38,314.73001,4.81,1.55,452500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-24",302.17999,311.29999,300.76999,309.92001,4.43,1.45,282600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-21",301.26001,308.32999,295.87,305.48999,3.66,1.21,516500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-20",315.44,319.89999,301.32001,301.82999,-7.91,-2.55,533300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-19",307,311.049988,304.79999,309.73999,0.58,0.19,312900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":901,"volume":2149,"transactions":9,"vwap":2147},"2025-11-18",310.32001,312.37,305.37,309.16,-0.58,308900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2138,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2138},"2025-11-17",314,314.66,308.34,-4.23,-1.35,321000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":432,"volume":2165,"transactions":9,"vwap":2163},"2025-11-14",309.32999,317.25,305.29999,313.97,1.3,340400,{"date":2167,"open":1093,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-13",321.040009,310.059998,312.67001,-5.22,-1.64,431400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1345,"volume":2181,"transactions":9,"vwap":2179},"2025-11-12",321.45001,325.76001,317.76999,317.89001,-6.3,471100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2011,"change":2187,"percent_change":387,"volume":2188,"transactions":9,"vwap":2011},"2025-11-11",317.57001,327.98001,315.38,5.53,725400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-10",311.17001,319.79001,310.97,318.66,9.1,2.94,708100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-07",303.85999,310.79999,299.070007,309.56,4.13,1.35,595400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-06",307.12,308.22,301.29001,305.42999,-1.25,-0.41,434600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-05",313.45001,314.5,305.28,306.67999,-9.22,-2.92,525500,{"date":2226,"open":2227,"high":2228,"low":1184,"close":2229,"change":2172,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-11-04",312.54999,318.20001,315.89999,-0.52,383300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-03",322.41,323.12,312.17999,317.54001,-4.48,-1.39,651000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1321,"volume":2248,"transactions":9,"vwap":2246},"2025-10-31",316.17999,323.34,311.85001,322.019989,2.95,788400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-30",315,330,310,319.070007,20.65,6.92,981500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1992,"percent_change":95,"volume":2264,"transactions":9,"vwap":2263},"2025-10-29",300,301.23999,296.29999,298.42001,549400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2131,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-28",300.42001,304.51001,298.089996,299.14001,-0.85,402700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":696,"change":2278,"percent_change":1221,"volume":2279,"transactions":9,"vwap":696},"2025-10-27",304,309,299.19,1.78,562900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-24",293.28,301.73999,290.69,299.91,9.82,3.39,525200,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-23",283.57999,291.95999,290.089996,6.45,2.27,382100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2156,"volume":1644,"transactions":9,"vwap":2302},"2025-10-22",288,288.049988,282.14999,283.64001,-3.89,{"date":2305,"open":1025,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-21",291.56,287.14999,287.53,1.76,0.62,277900,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":667,"volume":2318,"transactions":9,"vwap":2316},"2025-10-20",281.81,287.040009,285.76999,5.75,320500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":238,"percent_change":1037,"volume":2325,"transactions":9,"vwap":2324},"2025-10-17",280.16,283.39999,277.01001,280.019989,359500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-16",286.64999,287.57001,282.51001,282.66,-2.3,-0.81,354300,{"date":2336,"open":384,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-15",295.48999,278.64001,284.95999,-6.98,-2.39,562800,{"date":2344,"open":2345,"high":2346,"low":832,"close":2347,"change":700,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-14",288.20999,296.029999,291.94,1.4,642700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":387,"volume":2357,"transactions":9,"vwap":2355},"2025-10-13",283.51001,288.23001,283.16,287.89999,4.91,334400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-10",286.13,287.22,281.29999,282.98999,-3.15,-1.1,421900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-09",290.82999,291.48999,284.70999,286.14001,-4.69,-1.61,333600,{"date":2377,"open":2378,"high":2369,"low":2379,"close":2369,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2369},"2025-10-08",286.73999,285.35999,5.45,1.91,264900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":79,"volume":2390,"transactions":9,"vwap":2388},"2025-10-07",289.57001,291.34,284.17999,285.38,-3.11,442800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-06",285.95999,290.67001,285.70001,288.48999,4.25,1.5,335500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1693,"percent_change":117,"volume":2406,"transactions":9,"vwap":2405},"2025-10-03",283.34,286.37,279,284.23999,387400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-02",285.57999,287.13,281.41,282.22,-3.79,-1.33,378500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1288,"volume":2423,"transactions":9,"vwap":2421},"2025-10-01",284.54001,291.51999,283.75,286.01001,-1.9,468500,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":1237,"volume":2430,"transactions":9,"vwap":2428},"2025-09-30",279.64001,288.10999,287.91,8.38,425800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-29",281.38,282.25,278.81,279.53,0.76,0.27,308000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1203,"volume":2447,"transactions":9,"vwap":2445},"2025-09-26",273.29999,279.35001,273.25,278.76999,7.52,369000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-25",278.92001,281.10001,270.20001,271.25,-6.26,-2.26,699800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2398,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-24",276.51999,280.97,276.41,277.51001,0.54,600600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":656,"percent_change":1736,"volume":2471,"transactions":9,"vwap":2470},"2025-09-23",277,280.79999,275.01001,276.01001,427300,{"date":2473,"open":2474,"high":777,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-22",273.88,273.67999,276.16,1.03,0.37,497100,{"date":2481,"open":2482,"high":2467,"low":2483,"close":2484,"change":1618,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-19",276.059998,271.35001,275.13,0.16,1344100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1768,"percent_change":365,"volume":2493,"transactions":9,"vwap":2492},"2025-09-18",272.20001,275.89999,270.67999,274.69,454600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":539,"percent_change":1002,"volume":1526,"transactions":9,"vwap":2499},"2025-09-17",272.85999,274.87,271.42999,272.45999,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":719,"percent_change":1311,"volume":2506,"transactions":9,"vwap":2505},"2025-09-16",274.29001,276.91,270.29001,273.19,609400,{"date":2508,"open":2509,"high":2510,"low":757,"close":2511,"change":1983,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-15",273.13,276.59,273.019989,-0.62,504600,{"date":2515,"open":2462,"high":2516,"low":2517,"close":2518,"change":909,"percent_change":324,"volume":2519,"transactions":9,"vwap":2518},"2025-09-12",277.73999,274.059998,274.70999,217100,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":1483,"volume":2526,"transactions":9,"vwap":2524},"2025-09-11",272.19,276.92999,276.070007,4.14,295200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-10",267.51999,273.70999,267.17999,271.92999,4.86,1.82,408500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":507,"volume":2543,"transactions":9,"vwap":2541},"2025-09-09",269.29999,269.70999,264,267.070007,-2.87,431800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-08",270.87,271.019989,265.44,269.94,-1.19,-0.44,399600,{"date":2554,"open":2555,"high":2556,"low":258,"close":2557,"change":1498,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-09-05",270.14001,271.32999,271.13,0.43,362700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-04",268.5,270.53,267.17001,269.98001,0.65,0.24,385600,{"date":2570,"open":2504,"high":2571,"low":2572,"close":2573,"change":951,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-09-03",270.32001,266.60001,269.32999,-0.14,456400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2539,"change":79,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2539},"2025-09-02",269.64001,272.26001,267.51001,-0.4,453600,{"date":2584,"open":2492,"high":2585,"low":2586,"close":2587,"change":2238,"percent_change":884,"volume":2588,"transactions":9,"vwap":2587},"2025-08-29",276.19,270.37,270.79001,363900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2214,"volume":2596,"transactions":9,"vwap":2594},"2025-08-28",276.39999,277.31,273.040009,275.26999,-1.12,448100,{"date":2598,"open":2599,"high":2503,"low":2600,"close":2601,"change":2602,"percent_change":1801,"volume":2603,"transactions":9,"vwap":2601},"2025-08-27",271.56,271.31,276.39001,4.65,393200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-26",270.10001,273.70001,269.14001,271.73999,1.02,0.38,432700,{"date":2614,"open":2563,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2438,"volume":2619,"transactions":9,"vwap":2617},"2025-08-25",271.63,269.73001,270.72,0.74,342600,{"date":2621,"open":2622,"high":2615,"low":2622,"close":2565,"change":2623,"percent_change":142,"volume":2624,"transactions":9,"vwap":2565},"2025-08-22",267.95999,3.5,359000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":540,"volume":2632,"transactions":9,"vwap":2630},"2025-08-21",266.51999,267.54001,264.54999,266.48001,-0.61,242300,{"date":2634,"open":244,"high":2635,"low":2636,"close":2637,"change":1643,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-08-20",267.92999,262.66,267.089996,0.64,433400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-19",265.95999,267.85999,263.089996,265.39999,-2.2,-0.82,629400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2205,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-18",266.85999,269.62,266.019989,267.60001,0.51,328100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-15",266.44,267,265.32999,266.25,-1.21,-0.45,346600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":539,"volume":2673,"transactions":9,"vwap":2671},"2025-08-14",269.059998,271.67001,267.14001,267.45999,-1.97,236900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-13",269.85001,271.47,265.70999,269.42999,1.43,0.53,337800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2205,"percent_change":2655,"volume":2689,"transactions":9,"vwap":2688},"2025-08-12",266.22,268.42999,264.79001,268,347100,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":2618,"volume":2696,"transactions":9,"vwap":2694},"2025-08-11",263.73999,270.01001,266.64999,1.96,391200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1288,"volume":2704,"transactions":9,"vwap":2702},"2025-08-08",267.59,272,264.089996,264.69,-1.76,468900,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":454,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-08-07",268.42001,259,266.45001,-0.39,476200,{"date":2713,"open":2700,"high":2714,"low":2637,"close":2715,"change":2716,"percent_change":421,"volume":2717,"transactions":9,"vwap":2715},"2025-08-06",272.92999,267.48999,-3.43,403400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":475,"percent_change":959,"volume":2724,"transactions":9,"vwap":2723},"2025-08-05",265.37,271.48001,264.54001,270.92001,591200,{"date":2726,"open":2586,"high":2511,"low":2727,"close":2728,"change":2729,"percent_change":303,"volume":2730,"transactions":9,"vwap":2728},"2025-08-04",264.81,265.67001,-4.16,417500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-01",276.87,278.85999,267.35001,269.82999,-9.03,-3.24,770100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2734,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2734},"2025-07-31",278.67001,293.14001,277.57001,20.34,7.87,2038700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":593,"volume":2755,"transactions":9,"vwap":2753},"2025-07-30",261.19,262,256.45001,258.51999,-2.32,540300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":399,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-29",264.019989,264.23001,260.029999,260.84,-0.63,281000,{"date":2765,"open":244,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-28",265.20001,261,262.48999,-2.33,-0.88,315600,{"date":2773,"open":2644,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1753,"volume":2778,"transactions":9,"vwap":2776},"2025-07-25",265.82001,261.45001,264.82001,1.49,327600,{"date":2780,"open":2781,"high":2688,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-24",264.72,262.75,263.32999,-2.23,-0.84,371700,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-23",257.17001,265.60001,265.56,11.6,4.57,587200,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":2477,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-22",250.91,255.42999,253.96001,0.41,365200,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2631,"volume":2808,"transactions":9,"vwap":2806},"2025-07-21",255.5,252.10001,252.92999,-1.56,334200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":147,"volume":2816,"transactions":9,"vwap":2814},"2025-07-18",255.020004,257.60999,251.84,254.49001,-0.86,542800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":562,"volume":2824,"transactions":9,"vwap":2822},"2025-07-17",254,256.17001,253.59,255.35001,1.53,322800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1311,"volume":2832,"transactions":9,"vwap":2830},"2025-07-16",253.83,255.78,251.020004,253.82001,0.14,415900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1177,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-07-15",257.51999,259.53,253.21001,253.67999,-1.86,340600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":344,"percent_change":1430,"volume":2847,"transactions":9,"vwap":2846},"2025-07-14",257.5,259.60001,254.98,258.5,374700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-11",257.19,259.13,253.87,258.17999,0.07,0.03,367300,{"date":2858,"open":2859,"high":2860,"low":58,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-10",251.58,258.45001,258.10999,9.19,3.69,656200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1089,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-07-09",248.86,250.2,247.0099945,248.92,0.39,290300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2646,"volume":2880,"transactions":9,"vwap":2878},"2025-07-08",252.67,252.85001,246.34,247.95,-5.58,560200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2113,"percent_change":2139,"volume":2887,"transactions":9,"vwap":2886},"2025-07-07",253.64,256.62,252.37,253.53,403200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":1204,"volume":2895,"transactions":9,"vwap":2893},"2025-07-03",248.27,253.080002,247.64,252.080002,1.93,304200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1169,"volume":1754,"transactions":9,"vwap":2901},"2025-07-02",244.61,250.57001,242.62,250.14999,3.84,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":409,"volume":2910,"transactions":9,"vwap":2908},"2025-07-01",239.67999,247.75,239.55,246.31,4.85,521400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-30",239.21001,242.039993,237.17,241.46001,2.81,1.18,315900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":486,"percent_change":324,"volume":2926,"transactions":9,"vwap":2925},"2025-06-27",238.32001,239.49001,236.66,238.64999,516000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-26",236.73,241.86,236.19,239.83,4.71,2,292700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-25",231.44,236.080002,228.69,235.12,3.49,1.51,612700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-24",233.82001,234.25,229.72,231.63,-5.47,-2.31,379700,{"date":2955,"open":2956,"high":2905,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-23",235.81,235.21001,237.10001,2.56,1.09,495700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2831,"volume":2969,"transactions":9,"vwap":2967},"2025-06-20",234.8,235.78,230.72,234.53999,0.33,1555700,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":1311,"volume":2977,"transactions":9,"vwap":2975},"2025-06-18",236.44,239.28999,233.13,234.21001,0.13,524300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-17",230,234.47,227,234.080002,4.82,2.1,544700,{"date":2988,"open":2989,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":1010,"volume":2993,"transactions":9,"vwap":2991},"2025-06-16",234.74001,226.75,229.25999,-3.47,546600,{"date":2995,"open":2996,"high":2997,"low":2980,"close":2998,"change":1320,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-06-13",233.14999,235.89,232.73,1.58,455900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":142,"volume":986,"transactions":9,"vwap":3006},"2025-06-12",224.81,229.3,223.49001,229.12,2.97,{"date":3009,"open":3010,"high":3011,"low":183,"close":3012,"change":1900,"percent_change":624,"volume":3013,"transactions":9,"vwap":3012},"2025-06-11",222.77,226.28,226.14999,548100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-10",227.53,227.63,222.32001,223.3,-4.77,-2.09,443400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2999,"percent_change":410,"volume":3029,"transactions":9,"vwap":3028},"2025-06-09",227.0099945,229.10001,224.17999,228.070007,483400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1801,"percent_change":2437,"volume":3036,"transactions":9,"vwap":3035},"2025-06-06",225.98,228.029999,225,226.49001,313000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":-6,"volume":3044,"transactions":9,"vwap":3042},"2025-06-05",225.46001,225.89,222.75999,224.78,-0.01,484300,{"date":3046,"open":3047,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":2239,"volume":3051,"transactions":9,"vwap":3049},"2025-06-04",228.99001,224.75,224.78999,-3.17,463400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-03",224.19,229.029999,222.17999,227.96001,5.16,2.32,491400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":816,"volume":3068,"transactions":9,"vwap":3066},"2025-06-02",222.89999,223.50999,219.92999,222.8,-0.26,446300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2512,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-30",221.74001,223.95,219.82001,223.059998,-0.28,590900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":772,"percent_change":2271,"volume":3083,"transactions":9,"vwap":3082},"2025-05-29",224.50999,225.14,222.21001,223.67999,1057900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1466,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-05-28",228.64999,229.24001,225.25,225.60001,-0.98,315800,{"date":3093,"open":2982,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-27",228.020004,224.95,227.84,3.1,1.38,366200,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":345,"volume":3107,"transactions":9,"vwap":3105},"2025-05-23",222.2,225.63,221.35001,224.74001,0.25,256700,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2015,"percent_change":718,"volume":3114,"transactions":9,"vwap":3113},"2025-05-22",222.55,226.11,220.74001,224.49001,551600,{"date":3116,"open":3117,"high":3117,"low":3118,"close":3119,"change":842,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-21",228.0099945,222.87,223.38,-2.03,453200,{"date":3123,"open":3124,"high":2980,"low":3125,"close":3094,"change":2414,"percent_change":2148,"volume":3126,"transactions":9,"vwap":3094},"2025-05-20",228.42999,226.71001,420400,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":355,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-19",229.55,232.27,227.75,229.35001,-0.3,518400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":1541,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-16",229.0099945,230.44,227.020004,230.050003,0.83,311300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1474,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-15",227.36,229.039993,224.32001,228.16,2.26,385700,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":1287,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-14",225.42999,225.69,219.71001,223.11,-1.16,522300,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-13",229.38,229.73,224.73,225.73,-4.01,-1.75,478900,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":2647,"volume":3175,"transactions":9,"vwap":3173},"2025-05-12",235,235.60001,227.67999,229.74001,-1.89,530100,{"date":3177,"open":3170,"high":3178,"low":3179,"close":2950,"change":1363,"percent_change":3180,"volume":3181,"transactions":9,"vwap":2950},"2025-05-09",235.27,230.22,-0.57,329300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":66,"volume":3158,"transactions":9,"vwap":3187},"2025-05-08",231.48,234.63,229.49001,232.95,2.74,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3157,"volume":3196,"transactions":9,"vwap":3194},"2025-05-07",231.61,234.22,230.16,230.21001,-2.69,429000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3075,"percent_change":816,"volume":2513,"transactions":9,"vwap":3202},"2025-05-06",231.14999,233.78,229.45,232.89999,{"date":3204,"open":3191,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-05",234.42999,228.94,233.17999,3.16,1.37,604200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-02",230.17,232.85001,223.52,230.020004,2.54,1.12,669000,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":551,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3225},"2025-05-01",237.86,238,222.020004,227.48,-1.24,1063300,{"date":3229,"open":3216,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3043,"volume":3234,"transactions":9,"vwap":3232},"2025-04-30",230.97,226.39999,230.34,-0.03,748800,{"date":3236,"open":3237,"high":3238,"low":3237,"close":3239,"change":1693,"percent_change":168,"volume":3240,"transactions":9,"vwap":3239},"2025-04-29",227.050003,231.84,230.37,503800,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":2610,"volume":3248,"transactions":9,"vwap":3246},"2025-04-28",232,232.35001,225.53,228.35001,2.3,679100,{"date":3250,"open":3251,"high":3252,"low":3251,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-25",222.36,226.39,226.050003,4.15,1.87,570300,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":2534,"volume":3264,"transactions":9,"vwap":3262},"2025-04-24",219.77,222.25,217.0099945,221.89999,3.97,824400,{"date":187,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":324,"volume":3271,"transactions":9,"vwap":3269},219,221.25,215.46001,217.92999,-1.07,793400]