[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLT":3,"homepage-market-summary":35,"stock-historical-HLT":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLT","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},"Hilton Worldwide Holdings Inc.","NYSE",null,"HOTELS & MOTELS","Hilton Worldwide Holdings operates 1.38 million rooms across its 27 brands, serving the premium economy through luxury segments. Hampton and Hilton are the two largest brands, representing 27% and 18%, respectively, of the company's total rooms, as of Dec. 31, 2025. Recent brands launched over the past few years include Home2, Curio, Canopy, Spark, Tru, Tempo, LivSmart, and Outset. Additionally, there is a partnership with Small Luxury Hotels of the World and acquisitions of NoMad and Graduate Hotels. Managed and franchised hotels represent the vast majority of adjusted EBITDA, predominantly from the Americas.","182,000","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1879,0.6,"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},316.12,318.88,319.855,316.04,319.36,-3.24,-1.01,1417807.030704,41155,317.4677,358,253.53999,1846103.3624099721,59.9,3221,{"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},213.82001,1846859,674103543.964903,46.79,"2025-04-23",[189,190,199,210,221,231,242,253,264,275,286,296,307,316,327,338,349,360,370,381,390,400,411,422,432,443,454,465,475,486,496,506,517,528,539,550,561,572,583,594,605,615,625,636,645,656,664,674,683,694,705,714,725,735,745,755,763,772,781,790,799,808,816,825,833,841,849,857,865,874,883,891,900,908,917,926,934,942,951,960,969,978,987,995,1000,1009,1018,1025,1034,1042,1050,1059,1068,1076,1084,1093,1102,1111,1120,1128,1135,1144,1152,1160,1168,1177,1186,1194,1201,1210,1219,1227,1236,1243,1251,1258,1266,1274,1283,1291,1298,1307,1315,1322,1331,1339,1348,1356,1364,1373,1382,1389,1397,1405,1411,1419,1426,1434,1443,1452,1460,1469,1477,1485,1494,1502,1511,1519,1526,1534,1543,1551,1559,1568,1575,1583,1591,1600,1607,1616,1625,1632,1641,1648,1656,1661,1668,1677,1686,1693,1701,1708,1716,1725,1732,1740,1748,1757,1766,1774,1781,1789,1798,1806,1815,1823,1832,1840,1849,1858,1866,1873,1882,1890,1897,1905,1913,1921,1930,1939,1947,1955,1963,1971,1980,1988,1997,2006,2013,2022,2029,2036,2044,2052,2059,2068,2075,2084,2090,2098,2106,2114,2122,2131,2139,2146,2154,2163,2171,2180,2189,2195,2204,2211,2219,2227,2235,2242,2251,2260,2269,2277,2285,2294,2303,2311,2318,2325,2333,2341,2347,2353,2361,2369,2377,2383,2391,2398,2405,2412,2419,2427,2436,2443,2450,2457,2465,2473,2482,2491,2500,2509,2517,2525,2533,2539,2545,2552,2558,2567,2575,2584,2591,2600,2608,2615,2623,2631,2639,2648,2653,2659,2666,2673,2680,2688,2695,2703,2711,2718,2726,2733,2738,2746,2755,2761,2768,2775,2781,2789,2797,2805,2812,2819,2826,2832,2840,2847,2853,2861,2868,2877,2883,2891,2900,2908,2916,2922,2930,2939,2947,2953,2959,2967,2975,2983,2990,2998,3007,3014,3022,3030,3037,3044,3051,3060,3069,3074,3082,3089,3096,3103,3111,3119,3126,3135,3143,3151,3159,3167,3174,3183,3189,3197,3204],{"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},319,321.59,316.765,3.92,1.24,1124486.683193,35638,319.3349,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",317.95,319.15,313.67,315.44,-2.68,-0.84,1509976.46221,43652,315.7405,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",324.97,325.69,317.81,318.12,-5.32,-1.64,1338229.473695,40505,319.3163,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":132,"volume":228,"transactions":229,"vwap":230},"2026-09-29",324.51,325.925,318.31,323.44,3.16,1430622.098235,41388,322.2031,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",312.6,321.72,311.24,320.28,6.32,2.01,1912999.182755,51650,318.7478,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",313.05,315.2803,310.345,313.96,1.83,0.59,1532755.632168,46433,313.4111,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",307.57,314.04,306.9,312.13,4.91,1.6,1683405.286015,44939,311.5453,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",307.25,310.47,305.82,307.22,-1.22,-0.4,1565547.460514,40500,307.9328,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",311.64,314,307.2,308.44,1.36,0.44,1766416.587996,38686,308.7816,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":282,"volume":293,"transactions":294,"vwap":295},"2026-09-21",306.03,309.16,304.11,307.08,1.35,2128311.050473,43283,306.9783,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",302.19,305.79,302.11,305.73,3.19,1.05,2947102.783682,36069,305.0599,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":26,"volume":313,"transactions":314,"vwap":315},"2026-09-17",308.6,302.53,302.54,-3.09,1724342.740063,34690,303.6226,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",309,309.995,303.535,305.63,-2.16,-0.7,1844473.686922,38582,306.3203,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",310.42,311.45,305.855,307.79,-2.81,-0.9,1282873.969759,41742,307.8517,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",306.2,311.39,305.86,310.6,4.41,1.44,1662154.276229,46411,309.6929,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",309.49,309.9,305.4,306.19,-0.05,-0.02,1637065.577575,38823,306.7718,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":95,"volume":367,"transactions":368,"vwap":369},"2026-09-10",308.28,310.76,305.395,306.24,-0.75,1460082.578841,44012,306.9822,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",301.88,308.485,300,306.99,2.52,0.83,1740459.630451,50946,306.3118,{"date":382,"open":383,"high":244,"low":384,"close":385,"change":386,"percent_change":322,"volume":387,"transactions":388,"vwap":389},"2026-09-08",308.03,304.37,304.47,-6.71,1663024.666519,47082,306.3193,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":26,"volume":397,"transactions":398,"vwap":399},"2026-09-04",312.5,315.37,310.66,311.18,-3.17,1572402.954712,41452,311.9395,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",312.19,316.11,309.07,314.35,2.84,0.91,1731538.591047,40689,313.6613,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",313.25,315.59,311.43,311.51,-0.48,-0.15,1273906.867211,37679,313.1592,{"date":423,"open":424,"high":191,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",317.26,310.93,311.99,-4.29,-1.36,1072427.520694,38228,312.7915,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",320.02,320.755,314.95,316.28,-5.57,-1.73,2470324.488965,39104,316.53,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",327.78,327.79,321.715,321.85,-3.83,-1.18,1220081.814449,31210,323.1752,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",330.45,332.15,325.37,325.68,-6.88,-2.07,1367775.14923,33687,327.2308,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":132,"volume":472,"transactions":473,"vwap":474},"2026-08-26",330.34,333.085,327.37,332.56,3.25,1731546.320552,36792,332.2131,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",333.92,334.42,328.69,329.31,-0.76,-0.23,1248228.307353,34914,330.4104,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":303,"volume":493,"transactions":494,"vwap":495},"2026-08-24",327.92,332.795,327.51,330.07,3.44,995680.442871,32066,329.7868,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":334,"volume":503,"transactions":504,"vwap":505},"2026-08-21",330.42,331.9851,325.26,326.63,-2.98,1719930.549363,40743,327.1409,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",333.08,333.54,327.44,329.61,-5.12,-1.53,2119176.7266,49429,330.0769,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",329.93,335.8,328.34,334.73,6.99,2.13,2681557.038805,59756,334.5665,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",326.3,332.72,325.08,327.74,1.62,0.5,1869228.372532,44131,329.3278,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",327.45,330,326.01,326.12,-1.09,-0.33,2349666.465924,47387,327.7436,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",321.84,328.66,319.99,327.21,6.39,1.99,1487122.873749,43290,326.4792,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",324.95,325.96,319.74,320.82,-1.71,-0.53,2273774.687715,36230,321.4923,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",321.86,324.395,319.3,322.53,7.87,2.5,2391123.936406,48565,322.5664,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",312.37,315.775,311.81,314.66,3.66,1.18,2078624.312006,42902,314.382,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",316.73,316.985,310.45,311,-6.6,-2.08,1786966.750561,46135,311.9666,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":428,"volume":612,"transactions":613,"vwap":614},"2026-08-07",322.2,322.6699,316.66,317.6,-4.38,1444267.007853,37161,318.4305,{"date":616,"open":617,"high":618,"low":192,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",324.66,326.5,321.98,-2.58,-0.79,947688.3997,34204,322.7453,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",313.2,324.86,312.07,324.56,12.49,4,2040686.109397,50229,322.662,{"date":637,"open":638,"high":639,"low":415,"close":629,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",316.69,318.04,-2.27,-0.72,2247636.450518,54005,313.2345,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",320,320.99,312.51,314.34,-6.15,-1.92,2996515.944402,67084,314.5167,{"date":657,"open":658,"high":212,"low":659,"close":660,"change":513,"percent_change":417,"volume":661,"transactions":662,"vwap":663},"2026-07-31",322.63,317.8,320.49,2278383.616053,56466,320.3053,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":137,"volume":671,"transactions":672,"vwap":673},"2026-07-30",321.07,324.44,316.19,322.02,0.3,2118188.161821,61222,321.7019,{"date":675,"open":676,"high":677,"low":676,"close":234,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",317.59,325.87,-0.71,-0.22,2628305.066796,73686,321.6358,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",320.615,324.8,311.6663,322.43,-8.42,-2.54,3755870.732504,91466,321.1531,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",328.03,333.78,326.04,330.85,5.88,1.81,1979010.884806,56511,329.0608,{"date":706,"open":707,"high":708,"low":707,"close":212,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",320.51,328.2,4.79,1.5,1473615.128963,45688,325.3622,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",318.01,321.56,316.35,320.18,-4.05,-1.25,1612874.054343,46850,319.2467,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":137,"volume":732,"transactions":733,"vwap":734},"2026-07-22",324.36,326.805,322.47,324.23,0.29,1530693.741809,37851,324.5445,{"date":736,"open":445,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",328.065,320.04,323.94,0.51,0.16,1695239.782088,39704,324.5463,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":178,"volume":752,"transactions":753,"vwap":754},"2026-07-20",323.54,325.29,321.38,323.43,2.11,1695347.855106,43982,323.063,{"date":756,"open":729,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",323.75,318.97,321.32001,-1.88,-0.58,1999100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",329.76001,332.97,322,323.20001,-5.28,-1.61,4174800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",327.53,329.69,325.91,328.48001,2.62,0.8,1984200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",322.85999,326.85999,319.76999,325.85999,3.41,1.06,1918500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",335.69,338.98999,319.10999,322.45001,-13.03,-3.88,4051500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",337.81,340.20001,335.20001,335.48001,-2.17,-0.64,938300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":281,"volume":815,"transactions":9,"vwap":813},"2026-07-09",333,338.35001,330.31,337.64999,4.52,1407000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",337.51999,338.44,332.66,333.13,-7.99,-2.34,1382800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":535,"volume":832,"transactions":9,"vwap":830},"2026-07-07",340.42001,342.98001,338,341.12,1.71,1564100,{"date":834,"open":835,"high":836,"low":766,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",337.54001,339.47,339.41,1.29,0.38,1340700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":701,"volume":848,"transactions":9,"vwap":846},"2026-07-02",333.84,338.88,331.63,338.12,6,1720300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":535,"volume":856,"transactions":9,"vwap":854},"2026-07-01",329.78,335.13,329.029999,332.12,1.66,2092100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":601,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",332.48999,333.42999,329.66,330.45999,-0.63,1667500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",337.85001,340.60001,332.53,332.54001,-0.32,-0.1,2657400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",341.29001,342.35999,331.12,332.85999,-7.69,-2.26,13389700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":206,"volume":890,"transactions":9,"vwap":888},"2026-06-25",342.22,348.23001,339.88,340.54999,-2.87,3175800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",343.81,350.37,342.67001,343.42001,-0.41,-0.12,2884300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":73,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-23",341.54999,346.85001,339.01001,343.82999,0.26,2199200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",347,348.95999,341.72,342.92999,-5.91,-1.69,1700300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",350.17001,356.14999,346.97,348.84,-0.46,-0.13,3007700,{"date":927,"open":928,"high":30,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",348.48999,348.10999,349.29999,-0.92,-0.26,1694500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":73,"volume":941,"transactions":9,"vwap":939},"2026-06-16",346,352.079987,342.32001,350.22,3.11,1481000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",350,351.70001,345.22,347.10999,1.16,0.34,1146100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",346.040009,349.029999,344.26001,345.95001,4.09,1.2,1344500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",341.10001,343.57999,336.019989,341.85999,3.64,1.08,1399800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",342.56,345.38,328.29999,338.22,-4.35,-1.27,1377500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",343.64001,347.26999,339.20999,342.57001,1.94,0.57,1318000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":641,"volume":994,"transactions":9,"vwap":992},"2026-06-08",340.94,344.53,338.39999,340.63,-2.47,1313300,{"date":996,"open":793,"high":903,"low":793,"close":997,"change":87,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-05",343.10001,1.46,1291700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",335.16,339.78,334.35001,338.14999,6.78,2.05,1969200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",331.20001,335.37,330.81,331.37,-1.48,-0.44,1331600,{"date":1019,"open":1020,"high":860,"low":1021,"close":1022,"change":173,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",331.57001,329.98999,332.85001,0.06,1331200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",323.45999,333.67999,323.23999,332.64999,4.99,1.52,1954900,{"date":1035,"open":1036,"high":801,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",337.26001,327.54999,327.66,-9.89,-2.93,2836700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":377,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",335.25,338.28,333.73999,337.54999,0.25,2039900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",328.10999,337.64001,325.53,336.72,12.91,3.99,2365400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",322.029999,324.84,321.70999,323.81,2.73,0.85,1228200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",325.85001,318.41,321.079987,-1.68,-0.52,1053700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":147,"volume":1083,"transactions":9,"vwap":1081},"2026-05-21",320.59,323.91,316.48999,322.76001,-1.11,981700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",317.17001,325.089996,314.54999,323.87,8.48,2.69,1292100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-19",317.57001,318.17001,313,315.39001,-2.75,-0.86,973600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",314.98999,322.88,314.98001,318.14001,1.97,0.62,1194100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",314.91,318.73001,314.79999,316.17001,-0.35,-0.11,1952500,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",314.38,318.48999,316.51999,5.11,1.64,1185700,{"date":1129,"open":1130,"high":1098,"low":1131,"close":1132,"change":322,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",312.88,308.76001,311.41,-0.69,1844600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",316.70999,319.14999,313.14999,313.57001,-1.96,-0.62,1274100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":721,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-11",314.57999,317.01001,312.54001,315.53,-0.39,1632300,{"date":1153,"open":1063,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",323.45001,316.38,316.78,-3.52,-1.1,1450100,{"date":1161,"open":1072,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",324,319.14001,320.29999,-1.21,-0.38,1433300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",317.95999,322.92001,315.10999,321.51001,8.74,2.79,1799100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",311.39001,315.20999,310.85999,312.76999,1.39,0.45,1712900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":640,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",314.75,315.64999,308.059998,311.38,-7.23,1430000,{"date":1195,"open":1196,"high":1197,"low":1137,"close":1198,"change":1199,"percent_change":1073,"volume":1200,"transactions":9,"vwap":1198},"2026-05-01",325.73999,327.70999,318.60999,-5.46,1732900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",317.69,325.70001,316.76999,324.070007,9.57,3.04,2143000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",321.54999,323.35999,311.32999,314.5,-8.86,-2.74,3313500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1213,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1213},"2026-04-28",323.42001,336.79999,323.049988,-9.09,-2.73,2850000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",334.44,337.44,329.64001,332.45001,-3.18,-0.95,2203700,{"date":1237,"open":803,"high":1238,"low":1239,"close":1240,"change":292,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-24",338.070007,332.37,335.63,0.4,1510100,{"date":1244,"open":869,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",337.62,330.32999,334.28,0.61,0.18,1152400,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":652,"volume":1257,"transactions":9,"vwap":1255},"2026-04-22",342.53,333.47,333.67001,-6.54,1542500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":205,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-21",342.059998,343.98001,339.38,340.20999,-0.78,1414500,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",339.85999,343.75,342.89001,1.86,0.55,1042000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",334.70001,344.75,334.51001,341.029999,10.65,3.22,1874700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1184,"volume":1290,"transactions":9,"vwap":1288},"2026-04-16",330.85001,332.41,328.37,330.38,1.47,1127000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":993,"percent_change":366,"volume":1297,"transactions":9,"vwap":1296},"2026-04-15",330.70999,331.67001,325.79999,328.91,1197100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",327.26999,331.53,325.81,331.38,4.12,1.26,1746400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":590,"volume":1314,"transactions":9,"vwap":1312},"2026-04-13",323.42999,327.35001,320.20001,327.26001,3.83,1367400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1309,"change":1320,"percent_change":731,"volume":1321,"transactions":9,"vwap":1309},"2026-04-10",322.98999,324.22,320.87,0.92,1270400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",315.95001,323.70001,315.20001,322.51001,5.31,1.67,1630200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",314.13,319.29999,317.20001,15.04,4.98,1942200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",306.57999,307.72,299.059998,302.16,-4.72,-1.54,1500100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":127,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",302.85001,307.5,302.35999,306.88,1.93,1122600,{"date":1357,"open":1358,"high":318,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",303.26999,300.62,304.95001,-3.31,-1.07,1429800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",304.35001,309.049988,300.81,308.26001,4.18,1.37,1531500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",299.17999,305.28,296.89999,304.079987,8.21,2.77,1532900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":248,"percent_change":1109,"volume":1388,"transactions":9,"vwap":1387},"2026-03-30",296.87,299.29001,295.040009,295.87,1492000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":690,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",300.26999,300.67999,292.37,294.040009,-7.66,1524000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":417,"volume":1404,"transactions":9,"vwap":1402},"2026-03-26",301.81,304.70001,300.35001,301.70001,-1.46,1287200,{"date":1406,"open":310,"high":1407,"low":1408,"close":1409,"change":471,"percent_change":967,"volume":1410,"transactions":9,"vwap":1409},"2026-03-25",304.85001,300.48001,303.16,1447800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":481,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-24",298.92999,300.89001,296.64001,299.91,-0.25,1470200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1380,"volume":1425,"transactions":9,"vwap":1423},"2026-03-23",298.10001,305.39999,300.67001,8.09,1913100,{"date":1427,"open":1428,"high":1343,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",296.95001,290.67001,292.57999,-5.25,-1.76,3093900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",294.26001,298.75,292.76001,297.82999,3.27,1.11,1687900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",299,301.62,294.32001,294.56,-6.75,-2.24,1917700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1328,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",299.78,305.16,298.51001,301.31,1.79,1872900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-16",295.72,298.82999,294,296,4.45,1.53,1216300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":931,"volume":1476,"transactions":9,"vwap":1474},"2026-03-13",295.64001,299.79001,290.94,291.54999,-2.71,1530700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1436,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1436},"2026-03-12",292.42001,296.34,289.51999,-2.59,-0.87,2118000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",298.019989,298.39001,292.59,296.85001,-1.52,-0.51,1716800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1073,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",302.29999,303.14001,297.84,298.37,-5.09,1958200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",294.079987,304.45001,290,303.45999,4.82,1.61,3226900,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",303.35001,291.040009,298.64001,-8.72,-2.84,2381300,{"date":1520,"open":1521,"high":1190,"low":1522,"close":1523,"change":1524,"percent_change":779,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",302.019989,297.62,307.35999,2.45,2746100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":147,"volume":1533,"transactions":9,"vwap":1531},"2026-03-04",307.95001,309.5,304.56,304.91,-1.03,1886000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-03",298,307.66,295.88,305.94,1.14,0.37,1915000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1450,"volume":1550,"transactions":9,"vwap":1548},"2026-03-02",301.14999,308.79999,298.17999,304.79999,-6.98,2511000,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",314.029999,307.69,311.78,-6.05,-1.9,2140100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",315.32001,319.60999,314.56,317.82999,4.48,1.43,1160800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":985,"percent_change":1249,"volume":1574,"transactions":9,"vwap":1573},"2026-02-25",313.72,314.92999,310.01001,313.35001,1437800,{"date":1576,"open":1577,"high":1088,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-24",309.75,309.67001,312.78,0.98,0.31,1419900,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-23",315.12,304.13,311.79999,-4.16,-1.32,1807400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-20",311.12,315.97,310.35001,315.95999,3.23,1.03,1315400,{"date":1601,"open":1602,"high":609,"low":1577,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",315.35999,312.73001,-3.15,-1,2015000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-18",316.23999,319.69,313.78,315.88,-1.94,-0.61,1929900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",316.70001,320.98001,315.85001,317.82001,3.2,1.02,2235900,{"date":1626,"open":1627,"high":212,"low":1628,"close":1629,"change":1630,"percent_change":823,"volume":1631,"transactions":9,"vwap":1629},"2026-02-13",324.32001,313.60001,314.62,-7.55,2403600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-12",325.51001,333.85999,320.35001,322.17001,-2.96,-0.91,2868000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1566,"percent_change":282,"volume":1647,"transactions":9,"vwap":1646},"2026-02-11",321.76001,330.98001,320.95001,325.13,3828300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1325,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1325},"2026-02-10",318.049988,325.079987,316.95001,9.67,3.08,3133100,{"date":1657,"open":1130,"high":1658,"low":1659,"close":1553,"change":1117,"percent_change":1118,"volume":1660,"transactions":9,"vwap":1553},"2026-02-09",314.69,311.25,2086400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1122,"change":1666,"percent_change":248,"volume":1667,"transactions":9,"vwap":1122},"2026-02-06",309.059998,314.95999,307.67999,5.66,1718600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-05",308,310.079987,305.019989,308.72,-0.09,-0.03,1521500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-04",305.64001,310.39999,305.20999,308.81,4.21,1.38,2249700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1329,"percent_change":1272,"volume":1692,"transactions":9,"vwap":1691},"2026-02-03",303.31,306.029999,300.98001,304.60001,2784200,{"date":1694,"open":1695,"high":1696,"low":1456,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-02",299.92001,303.57001,302.92999,4.42,1.48,2862600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1456,"change":1706,"percent_change":932,"volume":1707,"transactions":9,"vwap":1456},"2026-01-30",299.29999,300.049988,295.10999,-0.77,1945800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":52,"volume":1715,"transactions":9,"vwap":1713},"2026-01-29",298.82001,301.82001,297.53,299.28,2.97,2848100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-28",294.98999,298.97,294.67999,296.31,0.14,0.05,1274900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1234,"percent_change":871,"volume":1731,"transactions":9,"vwap":1730},"2026-01-27",297.88,298.67001,293.39999,296.17001,1370200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":546,"volume":1739,"transactions":9,"vwap":1737},"2026-01-26",298.73001,300.32001,293.35001,297.12,-0.99,1775600,{"date":1741,"open":1387,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-23",298.26999,294.14001,298.10999,2.19,0.74,3033900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-22",297.48999,301.089996,295.12,295.92001,-0.54,-0.18,1625300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-21",292.079987,297.60001,291.049988,296.45999,6.48,2.23,1679800,{"date":1767,"open":1547,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",299.32999,287.69,289.98001,-10.87,-3.61,2269200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":26,"percent_change":546,"volume":1780,"transactions":9,"vwap":1779},"2026-01-16",301,301.95999,298.53,300.85001,1680400,{"date":1782,"open":1783,"high":1784,"low":1408,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-15",302.75,306.28,301.85999,1.73,0.58,2218600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-14",299.84,301.049988,295.019989,300.13,-0.49,-0.16,1527600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1359,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1359},"2026-01-13",300.45001,301.22,298.12,0.22,0.07,1398800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-12",298.079987,300.95001,296.48001,300.39999,0.04,0.01,1622800,{"date":1816,"open":374,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-09",303.39999,299.17001,300.35999,2.03,0.68,2016900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-08",292.92999,298.85999,292.5,298.32999,4.83,1.65,1593400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1803,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-07",291.98999,296.51999,291,293.5,0.08,1694400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",286.029999,293.88,285.10999,293.28,7.51,2.63,1808200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-05",291.23001,292.63,285.60999,285.76999,-7.21,-2.46,2595800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":557,"volume":1865,"transactions":9,"vwap":1863},"2026-01-02",286.87,293.73999,286.70999,292.98001,5.73,1831900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1233,"percent_change":545,"volume":1872,"transactions":9,"vwap":1871},"2025-12-31",289.76999,290.39001,287.14999,287.25,1254100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-30",291.39999,292.29999,289.95001,290.42999,-1.93,-0.66,1201900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1166,"volume":1889,"transactions":9,"vwap":1887},"2025-12-29",292.51999,292.64001,290.51999,292.35999,-1.12,982500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1249,"percent_change":1023,"volume":1896,"transactions":9,"vwap":1895},"2025-12-26",292.81,294.69,292.51001,293.48001,601700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":178,"volume":1904,"transactions":9,"vwap":1902},"2025-12-24",291.28,293.59,290.51001,293.29999,1.92,485800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":271,"volume":1912,"transactions":9,"vwap":1910},"2025-12-23",292.22,293.84,290.98001,291.38,-1.17,1084800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":670,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-22",292.67001,294.53,291.56,292.54999,0.1,1103600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-19",288.48999,293.63,287.62,292.25,4.58,1.59,3236900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-18",292.85999,294.92001,285.79999,287.67001,-5.33,-1.82,2173000,{"date":1940,"open":1934,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-17",294.70001,285.059998,293,7.17,2.51,3696100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":356,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-16",285.85001,287.040009,283.25,285.82999,-0.01,1893800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1949,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1949},"2025-12-15",284.63,287.35999,282.97,5.61,2,1998300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1746,"volume":1970,"transactions":9,"vwap":1968},"2025-12-12",280.070007,282.56,279.5,280.23999,2.06,1235300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-11",272.16,279.42999,269.98999,278.17999,6.95,2.56,1563000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1746,"volume":1987,"transactions":9,"vwap":1985},"2025-12-10",270.44,271.42999,267.19,271.23001,1.98,1574000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-09",269.35999,271.60001,268.94,269.25,-0.57,-0.21,1346000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-08",271.45999,273.040009,268.54999,269.82001,-2.43,-0.89,1137100,{"date":2007,"open":2008,"high":2009,"low":1985,"close":2010,"change":2011,"percent_change":1016,"volume":2012,"transactions":9,"vwap":2010},"2025-12-05",273.31,274.62,272.25,-1.2,1314600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-04",276.049988,278.42001,272.14999,273.45001,-6.79,-2.42,1529900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1968,"change":2027,"percent_change":546,"volume":2028,"transactions":9,"vwap":1968},"2025-12-03",280.82999,283.60001,278.81,-0.94,1279100,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1880,"volume":2035,"transactions":9,"vwap":2033},"2025-12-02",283.67001,277.57001,281.17999,-1.86,2039100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":323,"volume":2043,"transactions":9,"vwap":2041},"2025-12-01",283.95001,285.64999,282.41,283.040009,-1.99,1917600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":932,"volume":2051,"transactions":9,"vwap":2049},"2025-11-28",285,287.39999,284.20999,285.029999,-0.74,756100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1854,"change":2057,"percent_change":1541,"volume":2058,"transactions":9,"vwap":1854},"2025-11-26",284.79999,287.31,283.63,1.04,1870700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-25",275.85001,285.97,274.92999,284.73001,10.4,3.79,2364000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":418,"percent_change":355,"volume":2074,"transactions":9,"vwap":2073},"2025-11-24",274.84,276,271.92999,274.32999,2097300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-21",266.39001,277.029999,264.32001,274.48001,10.16,3.84,2148400,{"date":2085,"open":2086,"high":1975,"low":2087,"close":2079,"change":2088,"percent_change":26,"volume":2089,"transactions":9,"vwap":2079},"2025-11-20",268.01001,263.95001,-2.69,1108400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1117,"volume":2097,"transactions":9,"vwap":2095},"2025-11-19",268.019989,269.16,265.54001,267.01001,-0.93,1234500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-18",264.91,270.32001,267.94,1.89,0.71,1623100,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-17",270.26001,264.87,266.049988,-3.62,-1.34,1374500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":679,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-14",268.5,270.5,265.88,269.67001,-0.08,1276800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-13",274.79001,277.37,269.79999,269.89001,-4.91,-1.79,1410700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":66,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-12",273.22,277.67999,272.79001,274.79999,0.43,1274300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2096,"percent_change":147,"volume":2145,"transactions":9,"vwap":2144},"2025-11-11",273.98999,275.16,272.81,273.60999,1636000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1184,"volume":2153,"transactions":9,"vwap":2151},"2025-11-10",274.23001,277.35001,272.070007,274.54001,1.22,1587200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-07",266.47,273.88,265.45001,273.32001,8.05,3.03,1904100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1581,"volume":2170,"transactions":9,"vwap":2168},"2025-11-06",264.29999,268.53,263.66,265.26999,0.81,1598800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-05",259.31,265.45999,257.040009,264.45999,5.82,2.25,1697200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-04",257.23999,260.89001,256.23999,258.64001,-0.45,-0.17,1720400,{"date":2190,"open":2191,"high":2192,"low":31,"close":2193,"change":524,"percent_change":377,"volume":2194,"transactions":9,"vwap":2193},"2025-11-03",255.75999,259.63,259.089996,1740900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-31",259.95001,260.59,254.27,256.95999,-3.22,-1.24,1903100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1995,"percent_change":2120,"volume":2210,"transactions":9,"vwap":2209},"2025-10-30",260.01001,263.31,258.13,260.17999,1697300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1492,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-29",260.37,263.69,257.48001,260.39001,-0.2,2098500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":216,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-28",265.22,266.29999,260.44,260.89999,-2,1690800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":761,"volume":2234,"transactions":9,"vwap":2232},"2025-10-27",268.98999,271.13,265.13,266.22,-1.55,1577100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1722,"percent_change":1723,"volume":2241,"transactions":9,"vwap":2240},"2025-10-24",269.53,270.39001,266.76001,267.76999,1196100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-23",274.12,275.85999,266.59,267.63,-7.43,-2.7,2173800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-22",274,279.60001,272.12,275.059998,9.1,3.42,3310100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-21",260,267.25,259.45999,265.95999,4.92,1.88,2082100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":670,"volume":2276,"transactions":9,"vwap":2274},"2025-10-20",260.53,263.98999,260.14001,261.040009,0.77,1762600,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-17",257.42999,261.94,260.26999,2.8,1.09,1519400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-16",265.51999,266.31,256.70001,257.47,-7.64,-2.88,2502000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-15",268.39999,270.63,263.23999,265.10999,-3.29,-1.23,1416500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2296,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2296},"2025-10-14",261.54001,268.64999,261.39001,5.04,1.91,1040300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1313,"percent_change":1699,"volume":2317,"transactions":9,"vwap":2316},"2025-10-13",260.54001,265.51001,259.79999,263.35999,1342300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1994,"percent_change":679,"volume":2324,"transactions":9,"vwap":2323},"2025-10-10",260.87,264.14001,257.62,259.53,1857700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1812,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-10-09",261.059998,264.14999,260.029999,260.10001,0.02,1644000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1272,"volume":2340,"transactions":9,"vwap":2338},"2025-10-08",258.56,262.23999,256.17999,260.059998,1.42,1468400,{"date":2342,"open":2198,"high":2343,"low":2344,"close":2185,"change":1346,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2185},"2025-10-07",261.20001,256.39001,-0.59,2114600,{"date":2348,"open":2349,"high":2350,"low":2215,"close":2209,"change":2351,"percent_change":1821,"volume":2352,"transactions":9,"vwap":2209},"2025-10-06",258.23001,261.92001,1.75,2937800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":417,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-10-03",258.89999,259.48999,256.89001,258.42999,-0.19,1677500,{"date":2362,"open":2363,"high":2323,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-02",256.64001,255.39999,258.91,2.16,0.84,1856300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2088,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-10-01",257.81,259.41,255.050003,256.75,-1.04,2225300,{"date":2378,"open":2183,"high":2379,"low":2380,"close":2381,"change":1517,"percent_change":79,"volume":2382,"transactions":9,"vwap":2381},"2025-09-30",263,257.89001,259.44,2525500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":173,"volume":2390,"transactions":9,"vwap":2388},"2025-09-29",263.029999,264.34,260.95999,262.28,0.53,1506500,{"date":2392,"open":2385,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1249,"volume":2397,"transactions":9,"vwap":2395},"2025-09-26",264.73999,261.34,261.75,0.47,1895100,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":641,"volume":2404,"transactions":9,"vwap":2402},"2025-09-25",262.76001,260.23999,261.28,-1.89,2826000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":568,"percent_change":2217,"volume":2411,"transactions":9,"vwap":2410},"2025-09-24",264.019989,266.10001,260.049988,263.17001,2465800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2292,"percent_change":79,"volume":2418,"transactions":9,"vwap":2417},"2025-09-23",267.26999,268.72,263.63,263.70001,1233600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":481,"volume":2426,"transactions":9,"vwap":2424},"2025-09-22",266.20001,267.97,265.29999,266.57999,-2.03,1245900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-19",267.81,269.57001,266,268.60999,2.31,0.87,3686500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2222,"change":1118,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2222},"2025-09-18",266.78,268.85001,265.59,-0.04,1683400,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1225,"volume":2449,"transactions":9,"vwap":2447},"2025-09-17",274.42999,263.89999,266.41,-7.47,2551500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2157,"change":1847,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2157},"2025-09-16",271.73999,274.25,270.54999,0.97,1126700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":976,"volume":2464,"transactions":9,"vwap":2462},"2025-09-15",274.81,275.17999,271.17999,271.25,-3.48,1442800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":721,"volume":2472,"transactions":9,"vwap":2470},"2025-09-12",277.82999,277.89001,274.69,274.73001,-3.49,703600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-11",273.48999,278.78,272.54001,278.22,5.12,1.87,958700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-10",274.31,275.67999,271.60999,273.10001,-1.87,-0.68,1131800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-09",277.079987,277.41,274.70999,274.97,-2.83,-1.02,863200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-08",272.45001,277.89999,271.87,277.79999,5.5,2.02,1544700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":461,"volume":2516,"transactions":9,"vwap":2514},"2025-09-05",278.20001,279.81,270.23001,272.29999,-5.76,1578800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1441,"volume":2524,"transactions":9,"vwap":2522},"2025-09-04",275.73999,279.26001,274.67999,278.059998,3.06,2003600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":26,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-09-03",275.78,279.73001,274.63,275,-0.37,1244700,{"date":2534,"open":2487,"high":2535,"low":2536,"close":2537,"change":355,"percent_change":356,"volume":2538,"transactions":9,"vwap":2537},"2025-09-02",276.26001,271.059998,276.01001,1856000,{"date":2540,"open":2541,"high":2542,"low":2000,"close":2543,"change":95,"percent_change":1674,"volume":2544,"transactions":9,"vwap":2543},"2025-08-29",274.39999,277.59,276.059998,1108700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":872,"percent_change":2441,"volume":2551,"transactions":9,"vwap":2550},"2025-08-28",277.62,277.64999,275.82001,276.29999,1728900,{"date":2553,"open":2554,"high":2547,"low":2555,"close":2556,"change":788,"percent_change":839,"volume":2557,"transactions":9,"vwap":2556},"2025-08-27",275.12,274.54999,276.39999,1294900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-26",274.35999,276.95999,273.5,275.34,1.27,0.46,1366000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2202,"volume":2574,"transactions":9,"vwap":2572},"2025-08-25",277.54999,278.01001,272.94,274.070007,-3.43,1242200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-22",271.01001,278.64001,270.049988,277.5,8.31,3.09,1578600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":678,"percent_change":932,"volume":2590,"transactions":9,"vwap":2589},"2025-08-21",268.66,270.79001,267.64001,269.19,1259800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-20",269.85001,272.32999,268.85999,269.89999,-1.83,-0.67,1303800,{"date":2601,"open":2166,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-19",273.82001,268.32999,271.73001,2.58,0.96,1604300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2339,"percent_change":2389,"volume":2614,"transactions":9,"vwap":2613},"2025-08-18",267.35999,270.76999,266.42999,269.14999,1586800,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-15",271.12,267.59,267.73001,-2.61,-0.97,1699100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":931,"volume":2630,"transactions":9,"vwap":2628},"2025-08-14",271.35999,271.63,269.42001,270.34,-2.51,1065100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1032,"volume":2638,"transactions":9,"vwap":2636},"2025-08-13",268.45001,273.47,267.57001,272.85001,4.08,1762900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-12",262.66,269.019989,262.32999,268.76999,7.72,2.96,1408400,{"date":2649,"open":2224,"high":2650,"low":2206,"close":2651,"change":721,"percent_change":417,"volume":2652,"transactions":9,"vwap":2651},"2025-08-11",263.45001,261.049988,1523300,{"date":2654,"open":2655,"high":2221,"low":2656,"close":2657,"change":1684,"percent_change":2389,"volume":2658,"transactions":9,"vwap":2657},"2025-08-08",261.20999,258.57001,262.29999,1957900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1675,"percent_change":1953,"volume":2665,"transactions":9,"vwap":2664},"2025-08-07",264.42001,265.029999,259.19,260.92001,1277800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":779,"percent_change":1581,"volume":2672,"transactions":9,"vwap":2671},"2025-08-06",259.73001,262,258.10001,260.95001,1200500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":640,"percent_change":1483,"volume":2679,"transactions":9,"vwap":2678},"2025-08-05",261.62,262.39999,257.5,260.14999,1370600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1248,"volume":2687,"transactions":9,"vwap":2685},"2025-08-04",261.48999,262.76999,260.29001,262.42001,1.58,1129200,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2249,"volume":2694,"transactions":9,"vwap":2692},"2025-08-01",264.70001,257.60999,260.84,-7.24,1965500,{"date":2696,"open":2697,"high":2453,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-31",273.059998,267.35001,268.079987,-5.21,-1.91,2313800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1838,"volume":2710,"transactions":9,"vwap":2708},"2025-07-30",273.64001,275.98001,272.10999,273.29001,0.23,1558800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2697,"change":2716,"percent_change":1320,"volume":2717,"transactions":9,"vwap":2697},"2025-07-29",271.51999,273.14999,269.82999,2.49,1810600,{"date":2719,"open":2720,"high":2721,"low":2579,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-28",273.16,273.89999,270.57001,-3.08,-1.13,1753800,{"date":2727,"open":2589,"high":2560,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-25",267.70999,273.64999,6.08,2.27,1735700,{"date":2734,"open":2612,"high":2735,"low":2288,"close":2635,"change":117,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2635},"2025-07-24",271.31,0.27,2397800,{"date":2739,"open":2740,"high":2713,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-23",264.89999,264,266.85001,-6.99,-2.55,3727200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-22",272.51001,275.26999,270.70999,273.84,2.99,1.1,2930000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2759,"change":2597,"percent_change":2598,"volume":2760,"transactions":9,"vwap":2759},"2025-07-21",273.85001,274.51001,270.85001,2139900,{"date":2762,"open":2763,"high":2764,"low":2617,"close":2765,"change":2396,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-18",273.39001,273.85999,272.67999,0.17,2352500,{"date":2769,"open":2770,"high":2080,"low":2771,"close":2772,"change":2773,"percent_change":923,"volume":2774,"transactions":9,"vwap":2772},"2025-07-17",273.26999,270.040009,272.20999,-1.26,1503800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2634,"change":1483,"percent_change":871,"volume":2780,"transactions":9,"vwap":2634},"2025-07-16",275.26001,275.94,271.67999,1490000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2233,"volume":2788,"transactions":9,"vwap":2786},"2025-07-15",278.64999,279.45999,273.54999,274.34,-4.31,1756300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2783,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2783},"2025-07-14",277.26999,279.29001,274.049988,1.34,0.48,2033400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2187,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-07-11",275.98999,277.85999,275.14999,277.31,-0.06,1327400,{"date":2806,"open":2721,"high":2807,"low":2808,"close":2809,"change":87,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-10",277.76999,273.01001,277.48001,1.82,1349400,{"date":2813,"open":2814,"high":2459,"low":2815,"close":2816,"change":2817,"percent_change":1796,"volume":2818,"transactions":9,"vwap":2816},"2025-07-09",274.56,270.019989,272.53,-0.43,1274000,{"date":2820,"open":2821,"high":2459,"low":2822,"close":2823,"change":751,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-08",271.85001,271.049988,272.95999,0.78,1676500,{"date":2827,"open":2828,"high":2073,"low":2829,"close":2759,"change":2830,"percent_change":2027,"volume":2831,"transactions":9,"vwap":2759},"2025-07-07",272.10001,268.17001,-2.57,1492400,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-03",271.32001,274.29001,273.42001,3.31,1.23,928200,{"date":2841,"open":2842,"high":2843,"low":2086,"close":2844,"change":2845,"percent_change":2137,"volume":2846,"transactions":9,"vwap":2844},"2025-07-02",268.69,270.78,270.10999,1.15,1292900,{"date":2848,"open":2849,"high":2850,"low":2690,"close":2851,"change":778,"percent_change":1580,"volume":2852,"transactions":9,"vwap":2851},"2025-07-01",265.42001,270.45001,268.95999,2207000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2367,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-30",265.60999,266.69,262.73999,266.34,0.32,3011400,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":940,"volume":2867,"transactions":9,"vwap":2865},"2025-06-27",257.69,266.23999,265.5,8.01,8694900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-26",254.55,258.049988,253.72,257.48999,3.77,1.49,1584700,{"date":2878,"open":2879,"high":2879,"low":2880,"close":2872,"change":2881,"percent_change":1100,"volume":2882,"transactions":9,"vwap":2872},"2025-06-25",256.76001,251.57001,-2.21,1785300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2339,"volume":2890,"transactions":9,"vwap":2888},"2025-06-24",254.37,257.42001,253.070007,255.92999,3.59,2349900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-23",248.78999,252.44,243.53,252.34,3.48,1.4,1828400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2389,"volume":2907,"transactions":9,"vwap":2905},"2025-06-20",249.28999,250.8,246.62,248.86,1.3,3576600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":249,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-18",247.75,250.53999,246.59,247.56,0.24,1526900,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":1166,"percent_change":418,"volume":2921,"transactions":9,"vwap":2920},"2025-06-17",245.64999,249.42999,246.97,1648400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2339,"volume":2929,"transactions":9,"vwap":2927},"2025-06-16",246.7,248.81,246.13,247.35001,3.47,1420600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-13",245.83,248.64,241.45,243.88,-6.67,-2.66,2254900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":450,"volume":2946,"transactions":9,"vwap":2944},"2025-06-12",251.89999,253.14999,249.5,250.55,-2.99,1609100,{"date":2948,"open":2949,"high":2950,"low":2896,"close":31,"change":2951,"percent_change":2951,"volume":2952,"transactions":9,"vwap":31},"2025-06-11",254.32001,256.66,0,1624500,{"date":2954,"open":2955,"high":2956,"low":2957,"close":31,"change":1289,"percent_change":1787,"volume":2958,"transactions":9,"vwap":31},"2025-06-10",252.53,253.94,251.55,1503300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2050,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-09",252.82001,254.12,251.28,252.070007,-0.29,1081000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2351,"volume":2974,"transactions":9,"vwap":2972},"2025-06-06",250.98,253.32001,249.50999,252.81,4.34,1708200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1166,"volume":2982,"transactions":9,"vwap":2980},"2025-06-05",249,250.91,247.28,248.47,-0.96,1024400,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2919,"change":2988,"percent_change":2598,"volume":2989,"transactions":9,"vwap":2919},"2025-06-04",251.12,252.13,249.24001,-1.67,1255900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1108,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-03",248.82001,252.78999,248.8,251.10001,0.79,1676200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-02",247.66,249.48,243.53999,249.13,0.69,0.28,1878900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1249,"percent_change":1804,"volume":3013,"transactions":9,"vwap":3012},"2025-05-30",247.75999,249.47,246.14999,248.44,2149700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1605,"volume":3021,"transactions":9,"vwap":3019},"2025-05-29",250.99001,252.67,246.81,248.25999,-2.52,1501400,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1639,"volume":3029,"transactions":9,"vwap":3027},"2025-05-28",253,253.78,250.3,250.78,-2.3,1725300,{"date":3031,"open":3032,"high":3033,"low":3032,"close":3034,"change":2581,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-27",247.97,253.47,253.080002,3.4,2112400,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":2488,"percent_change":481,"volume":3043,"transactions":9,"vwap":3042},"2025-05-23",243.12,245.77,243.070007,244.77,1058300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":898,"percent_change":355,"volume":3050,"transactions":9,"vwap":3049},"2025-05-22",246.67999,248.17,245.24001,246.64,1463600,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-21",250.11,251.24001,246.49001,246.75999,-6.65,-2.62,2065000,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-20",254.83,255.63,252.52,253.41,-3.04,-1.19,1627200,{"date":3070,"open":2961,"high":2182,"low":3071,"close":3072,"change":1821,"percent_change":2736,"volume":3073,"transactions":9,"vwap":3072},"2025-05-19",252,256.45001,1072800,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2906,"volume":3081,"transactions":9,"vwap":3079},"2025-05-16",252.35001,255.87,250.47,255.77,3.28,1706400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1492,"percent_change":2217,"volume":3088,"transactions":9,"vwap":3087},"2025-05-15",251.72,253.53,251.039993,252.49001,1550300,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3024,"change":3094,"percent_change":450,"volume":3095,"transactions":9,"vwap":3024},"2025-05-14",255.5,257.16,252.78,-3.01,2098100,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2889,"percent_change":2339,"volume":3102,"transactions":9,"vwap":3101},"2025-05-13",253.92,258.20999,253.11,256.01001,2030900,{"date":3104,"open":3101,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-12",259.56,249.84,252.42,9.41,3.87,2988600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2187,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3116},"2025-05-09",242.55,243.62,240.75999,243.0099945,-0.07,1300600,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":1467,"percent_change":127,"volume":3125,"transactions":9,"vwap":3124},"2025-05-08",242.89999,246.10001,241.49001,243.17999,1787800,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-07",238.070007,244.38,237.57001,241.64999,5.06,2.14,2099900,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":1738,"volume":3142,"transactions":9,"vwap":3140},"2025-05-06",238,239.92999,235.99001,236.59,-2.37,1777600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1613,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-05",238.41,241.37,237.53999,238.96001,-0.81,1593200,{"date":3152,"open":3153,"high":3154,"low":3153,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-02",235.2,241.52,240.89999,6.81,2.91,2992400,{"date":3160,"open":3161,"high":3162,"low":3161,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-01",226.91,235.78999,234.089996,8.61,3.82,3868900,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":2096,"percent_change":897,"volume":3173,"transactions":9,"vwap":3172},"2025-04-30",223.039993,225.83,217.050003,225.48,2455000,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-04-29",224.60001,227.64,221.60001,226.41,4.81,2.17,3078900,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3178,"change":1986,"percent_change":73,"volume":3188,"transactions":9,"vwap":3178},"2025-04-28",220.91,225.17999,219.23,2705100,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":906,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-04-25",219.56,221.27,217.24001,219.62,0.12,1591600,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":632,"percent_change":1271,"volume":3203,"transactions":9,"vwap":3202},"2025-04-24",214.5,220.24001,214.039993,219.36,1786700,{"date":187,"open":3205,"high":3206,"low":183,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},217.17,221.99001,215.36,-1.81,-0.83,2181200]