[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HON":3,"homepage-market-summary":36,"stock-historical-HON":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HON","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},"Honeywell International, Inc.","Nasdaq",null,"AIRCRAFT ENGINES & ENGINE PARTS","Honeywell traces its roots to 1885 with Albert Butz's firm, Butz Thermo-Electric Regulator, which produced a predecessor to the modern thermostat. Other inventions by Honeywell include biodegradable detergent and autopilot. Today, Honeywell is a global multi-industry behemoth with one of the largest installed bases of equipment. It operates through four business segments: aerospace technologies, industrial automation, energy and sustainability solutions, and building automation. Recently, Honeywell has made several portfolio changes to focus on fewer end markets and align with a set of secular growth trends. The firm is working diligently to expand its installed base, deriving around one third of its revenue from recurring aftermarket services.","101,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3085,2.8,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},214.14,214.565,215.1,212.14,213.99,0.15,0.07,1739204.531569,37610,213.8784,252,186.75999,4100881.65100947,42,14310,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"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":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},184.95758,4073569,1486852724.403377,15.15,"2025-04-23",[189,190,199,210,220,231,242,253,264,273,284,295,306,316,327,338,347,355,366,377,387,397,407,418,429,440,449,460,471,482,493,504,515,526,537,548,556,567,578,589,600,610,621,632,643,654,665,676,687,697,707,718,729,739,750,761,770,778,786,794,802,811,820,829,838,847,855,863,871,879,887,895,903,911,920,929,938,946,952,961,969,978,986,995,1004,1012,1021,1029,1037,1046,1053,1062,1071,1079,1088,1096,1105,1114,1122,1130,1137,1144,1152,1160,1169,1175,1183,1191,1200,1209,1216,1224,1232,1237,1245,1253,1260,1269,1278,1287,1296,1303,1312,1321,1330,1338,1347,1354,1361,1369,1376,1383,1390,1398,1405,1413,1422,1430,1437,1444,1452,1459,1467,1475,1483,1492,1501,1509,1517,1524,1532,1541,1549,1555,1561,1568,1573,1581,1588,1596,1601,1609,1618,1625,1634,1642,1650,1656,1664,1672,1680,1689,1698,1705,1712,1721,1729,1737,1745,1754,1763,1771,1779,1787,1796,1805,1814,1822,1830,1839,1846,1853,1860,1867,1875,1883,1890,1899,1907,1915,1922,1929,1938,1946,1954,1962,1971,1978,1986,1993,1999,2007,2014,2022,2028,2036,2045,2053,2061,2068,2076,2084,2093,2101,2109,2118,2125,2133,2141,2148,2155,2163,2169,2176,2185,2194,2203,2210,2219,2227,2236,2244,2252,2260,2269,2277,2285,2293,2302,2309,2316,2323,2332,2339,2345,2353,2361,2367,2375,2383,2391,2399,2406,2415,2423,2430,2439,2447,2456,2464,2471,2478,2485,2493,2502,2511,2520,2529,2538,2545,2554,2563,2570,2578,2586,2593,2600,2607,2616,2624,2632,2639,2647,2654,2662,2671,2679,2687,2695,2703,2712,2720,2729,2737,2745,2753,2759,2767,2775,2784,2793,2802,2811,2819,2827,2836,2845,2852,2861,2870,2878,2886,2894,2903,2910,2918,2925,2932,2941,2949,2958,2965,2972,2980,2988,2995,3003,3010,3018,3024,3032,3040,3047,3054,3061,3069,3076,3085,3093,3099,3105,3113,3122,3130,3136,3144,3153,3159,3168,3176,3183,3192,3201,3209,3217],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":137,"volume":196,"transactions":197,"vwap":198},"2026-10-02",216.08,216.13,212.54,0.19,1799288.670548,43824,214.1404,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",210.94,215.03,210.01,213.8,2.86,1.36,2413343.078408,50272,213.5329,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",210.81,211.92,209.5,0.81,0.39,1901265.70776,40000,210.9889,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",211.9,213.37,209.02,210.13,-1.39,-0.66,2026954.267227,37281,210.2816,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",211.15,212.81,209.7274,211.52,-1.03,-0.48,2198680.534926,42145,211.3308,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",211.54,213.64,210.7525,212.55,0.76,0.36,1827432.04679,40999,212.2262,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",212.2,212.965,209.18,211.79,-0.78,-0.37,2144863.198538,42288,211.5002,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":117,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",209,213.005,212.57,0.34,2480843.77019,44252,212.2326,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",207.92,212.27,206.485,211.85,5.37,2.6,4840754.068339,53711,211.3044,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",206.9,207.625,204.291,206.48,0.02,0.01,3436505.816673,46963,206.5222,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",206.49,207.48,204.26,206.46,-0.03,-0.01,7046070.907888,52690,206.2304,{"date":307,"open":308,"high":309,"low":310,"close":297,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",209.04,209.575,204.5001,-1.17,-0.56,3382538.140018,44911,206.3882,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",204.85,210.59,204.32,207.66,4.22,2.07,5047067.482676,75833,207.7275,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",201.38,205.22,199.91,203.44,2.06,1.02,3594482.415188,60689,202.2434,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":238,"volume":344,"transactions":345,"vwap":346},"2026-09-14",199.3,201.54,196.98,-0.98,3256818.163786,61404,200.0703,{"date":348,"open":349,"high":350,"low":341,"close":351,"change":59,"percent_change":137,"volume":352,"transactions":353,"vwap":354},"2026-09-11",203.62,204.2,202.36,2768979.977095,49865,202.4828,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",202.53,204.21,201.08,202.18,-2.75,-1.34,2010065.143706,48457,202.3836,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",207.06,208.225,204.72,204.93,-3.31,-1.59,2126477.867927,45797,205.7793,{"date":378,"open":266,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",209.79,207.05,208.24,-1.37,-0.65,2278418.502751,46509,208.2385,{"date":388,"open":368,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",210,206.9201,209.61,1.98,0.95,2698795.407629,46265,208.8761,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":248,"volume":404,"transactions":405,"vwap":406},"2026-09-03",208.36,209.2882,204.91,207.63,1.56,2490485.405084,45991,207.309,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",210.63,210.73,204.81,206.07,-3.91,-1.86,2904858.644949,56460,206.8865,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",213.17,214,208.81,209.98,-3.55,-1.66,2345374.08329,46953,210.1975,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",214.735,215.54,212.215,213.53,-3.9,-1.79,5087248.240989,47930,213.5216,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":362,"volume":446,"transactions":447,"vwap":448},"2026-08-28",221.45,215.09,217.43,-2.96,2109415.431187,42984,217.0624,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",219.68,221.25,217.203,220.39,-0.28,-0.13,2247266.482816,42395,219.9279,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",216.52,221.27,216.41,220.67,4.99,2.31,3214466.568796,56129,219.7923,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",216.51,216.54,214.44,215.68,0.91,0.42,2266393.035193,45821,215.5027,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",216.005,216.99,213.1,214.77,-1.13,-0.52,2687082.505788,49881,214.7665,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",219.38,219.83,215.78,215.9,-2.42,-1.11,3470991.678926,46191,216.7228,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",221.09,222.18,218.05,218.32,-3.41,-1.54,2331398.420443,43851,219.8268,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",226.902,227,221.49,221.73,-5.98,-2.63,2301859.993855,50651,223.0758,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",229.29,229.76,227.43,227.71,-1.74,-0.76,1976834.680557,43248,228.1044,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",232.31,232.77,228.2801,229.45,-4.51,-1.93,2539065.299328,44213,229.629,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":301,"percent_change":302,"volume":553,"transactions":554,"vwap":555},"2026-08-14",232.39,234.795,233.96,1921200.296904,36974,233.7343,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",235.5,236.35,232.5,233.99,-1.35,-0.57,2423876.112928,42174,234.0972,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",231,235.67,228.56,235.34,5.22,2.27,3115109.683308,57209,233.6158,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",242.32,244.81,229.7,230.12,-12.81,-5.27,5412564.747836,81154,233.9489,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",245.76,246.25,241.88,242.93,-3.28,-1.33,2234723.810009,43200,243.174,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":574,"volume":607,"transactions":608,"vwap":609},"2026-08-07",240.55,246.73,239.48,246.21,5.47,2814811.768069,52399,244.898,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",248.96,250,239.925,240.74,-7.38,-2.97,4235035.848996,62255,242.6045,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",248.62,251.1564,246.74,248.12,-0.67,-0.27,2192562.564848,40268,248.548,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",249.62,250.26,245,248.79,2.02,0.82,3060873.182748,52023,248.4889,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",245.47,249.64,242.2,246.77,3.72,1.53,3124279.524699,51571,246.2487,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",240.52,246,238.02,243.05,1.14,0.47,3291521.300035,44433,243.2229,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",241.875,242.42,237.36,241.91,0.79,0.33,2822583.758943,54103,240.5976,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",245.44,246.24,240.32,241.12,-5.93,-2.4,2743507.712854,58647,242.0371,{"date":688,"open":689,"high":31,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",249.8,246.09,247.05,1.3,0.53,2934540.522175,54425,248.0679,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":280,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",244.5,248.0137,242.53,245.75,1.07,3476931.709506,48046,245.1997,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",246.89,247.75,239.115,243.15,-3.12,-1.27,3077911.051924,60935,242.7594,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",238,250.27,237.69,246.27,13.28,5.7,6303141.529045,99770,245.9174,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":206,"volume":736,"transactions":737,"vwap":738},"2026-07-22",232.46,238.1084,231.32,232.99,3.13,3798820.382146,57333,233.6568,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",227.9,232.84,225.51,229.86,3.68,1.63,2405640.855505,48124,230.2495,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",225,227.77,223.585,226.18,1.16,0.52,3114056.870066,46603,226.1169,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",225.96001,230.47,224.53,225.020004,-1.31,-0.58,3920200,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",221.17,226.39999,226.33,3.49,1.57,3149600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":27,"volume":785,"transactions":9,"vwap":783},"2026-07-15",222.5,225.91,220.53999,222.84,0.16,2515100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":195,"volume":793,"transactions":9,"vwap":791},"2026-07-14",223.3,225.78,222.22,222.67999,0.43,2123900,{"date":795,"open":796,"high":797,"low":454,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",225.95,226.87,222.25,-4.17,-1.84,2585800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",224.050003,228.78,222.11,226.42,3,1.34,2601700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",221.22,223.5,218.10001,223.42,3.06,1.39,3026400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",223,223.059998,218.7,220.36,-4.69,-2.08,4323100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",230.42,234.64,222.050003,225.050003,-6.13,-2.65,4462900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",229.14999,231.86,222.85001,231.17999,1.32,0.57,7539100,{"date":848,"open":849,"high":850,"low":851,"close":744,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":744},"2026-07-02",222.28,230.13,220.22,8.11,3.66,5659100,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",227.31,220.60001,221.75,-2.15,-0.96,6204600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":435,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-30",231.35001,232.55,219.33,223.89999,-1.71,6010600,{"date":872,"open":873,"high":31,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",240.64999,227.16,227.8,-15.7343,-6.46,7773000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":478,"volume":886,"transactions":9,"vwap":884},"2026-06-26",240.72365,245.055054,237.32564,243.53435,1.0173,17047627,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",238.87782,248.94598,242.51704,15.097,6.64,5579501,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":574,"volume":902,"transactions":9,"vwap":900},"2026-06-24",223.82001,228.81,223.71001,227.42,5.05,4101800,{"date":904,"open":905,"high":789,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",225.63,220.64,222.37,-5.74,-2.52,6402500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",229.78,231.39999,227.2,228.11,-0.9,-0.39,4030000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",232.28999,232.88,226.89,229.0099945,0.4,0.17,6654200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",230.44,234.7,227.89,228.61,-0.88,-0.38,5988800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":477,"volume":945,"transactions":9,"vwap":943},"2026-06-16",229,231.45,226.92,229.49001,2.08,4167000,{"date":947,"open":518,"high":865,"low":834,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",227.41,7.1,3.22,8337200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",222,225.52,219.16,220.31,1.19,0.54,4660000,{"date":962,"open":275,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",219.5,207.17,219.12,13.24,6.43,6648700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",214.22,214.87,205.52,205.88,-9.82,-4.55,4649200,{"date":979,"open":980,"high":981,"low":24,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",212.87,216.21001,215.7,3.9,1.84,4517400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",213.78999,215.81,211.44,211.8,-2.17,-1.01,3757800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",218.87,218.99001,213,213.97,-3.67,-1.69,4925900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":909,"volume":1011,"transactions":9,"vwap":1009},"2026-06-04",225.34,226.75999,216.77,217.64,-5.62,6762300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",233.89999,237.49001,221.39,223.25999,-11.97,-5.09,6183400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":767,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-02",235.91,239.0099945,232.080002,235.23,-0.55,4685800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1027,"volume":1036,"transactions":9,"vwap":1034},"2026-06-01",234,237.27,232.7,236.53999,-1.32,5015700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",233,239.94,231.84,237.86,4.86,2.09,5490700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1039,"change":1051,"percent_change":127,"volume":1052,"transactions":9,"vwap":1039},"2026-05-28",230.89999,233.48,228.31,1.45,4438500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",233.8,235.21001,231.46001,231.55,-0.17,-0.07,4478300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",233.13,235.92,230.62,231.72,3.8,1.67,6586800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":984,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",225.53999,228.99001,222.55,227.92,4.12,5071100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",218.080002,225.31,217.25,223.8,6.41,2.95,4732500,{"date":1089,"open":1090,"high":1091,"low":487,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",216.95,218.32001,217.39,0.24,0.11,4027000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",217.0099945,218.21001,215.17,217.14999,-0.08,-0.04,5105500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",214.11,218.85001,213.020004,217.23,3.99,1.87,5846700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",215.64,211.5,213.24001,-4.48,-2.06,4464500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":94,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",217.59,218.95,215.75999,217.72,-0.11,3377700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":768,"percent_change":628,"volume":1136,"transactions":9,"vwap":1135},"2026-05-13",218,219.42999,215.96001,217.96001,3354100,{"date":1138,"open":1139,"high":1140,"low":464,"close":1141,"change":563,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",219.14,219.82001,218.53999,-0.26,3590600,{"date":1145,"open":1146,"high":1147,"low":972,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",215.28,221.039993,219.11,5.99,2.81,4454000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":382,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",216.48,216.66,212.75999,213.12,-2.95,3731700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",216.86,218.25999,214.0099945,216.070007,-0.79,-0.36,3573100,{"date":1170,"open":1171,"high":1081,"low":1171,"close":1162,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1162},"2026-05-06",212.85001,7.8,3.73,4297300,{"date":1176,"open":423,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",211.12,208.53999,209.059998,-0.53,-0.25,2655200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":382,"volume":1190,"transactions":9,"vwap":1188},"2026-05-04",211.91,213.25,209.23,209.59,-2.91,2822000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",215.029999,215.56,212.0099945,212.5,-1.83,-0.85,2988200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",209.50999,214.59,209.45,214.33,4.03,1.92,4128600,{"date":1210,"open":1196,"high":1211,"low":1212,"close":1213,"change":522,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",212.89999,208.3,210.3,-1.24,4502600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":168,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-28",214.74001,214.94,210.36,212.92999,0.41,3796900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1180,"volume":1231,"transactions":9,"vwap":1229},"2026-04-27",213.36,214.13,210.52,212.050003,-1.12,3615500,{"date":1233,"open":234,"high":1234,"low":1235,"close":420,"change":311,"percent_change":1027,"volume":1236,"transactions":9,"vwap":420},"2026-04-24",214.7,209.82001,4607600,{"date":1238,"open":1239,"high":1132,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",207.87,207.83,214.34,-5.63,-2.56,8019200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":993,"volume":1252,"transactions":9,"vwap":1250},"2026-04-22",224.28999,226,219.28999,219.97,-2.25,4470200,{"date":1254,"open":518,"high":1255,"low":1256,"close":790,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":790},"2026-04-21",229.78999,221.14,-7.52,-3.27,4895100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",233.33,233.61,228.95,229.74001,-3.81,-1.63,3217800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",231.13,236.45,230.77,233.55,4.17,1.82,4071900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-16",231.7,233.60001,228.98,229.38,-2.81,-1.21,2925900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",232.91,232.92,228.92999,232.19,-1.05,-0.45,3514500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1298,"change":1301,"percent_change":1059,"volume":1302,"transactions":9,"vwap":1298},"2026-04-14",233.24001,234.48,231.66,-0.4,3155300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",233.44,234.89,231.78999,233.64,-1.4,-0.6,2657300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",236.32001,236.83,234.070007,235.039993,-1.02,-0.43,1906900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",230.67999,236.36,228.73,236.059998,3.59,1.54,3191900,{"date":1331,"open":1332,"high":1333,"low":1050,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",229.53,232.49001,232.47,8.63,3.86,3807800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-07",226.67999,226.81,221.44,223.84,-4.37,-1.91,3719500,{"date":1348,"open":1349,"high":898,"low":1350,"close":1351,"change":1214,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-06",228.039993,226.38,228.21001,-0.54,3139500,{"date":1355,"open":924,"high":1356,"low":1357,"close":542,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":542},"2026-04-02",230.5,225.12,1.25,0.55,2987300,{"date":1362,"open":1363,"high":582,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",227.21001,226.62,228.2,2.17,0.96,3837700,{"date":1370,"open":1371,"high":1340,"low":1372,"close":1373,"change":1374,"percent_change":660,"volume":1375,"transactions":9,"vwap":1373},"2026-03-31",225.67,222.12,226.029999,2.55,3479000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":249,"percent_change":784,"volume":1382,"transactions":9,"vwap":1381},"2026-03-30",225.8,226.35001,222.61,223.48,3217500,{"date":1384,"open":1385,"high":1385,"low":791,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",226.21001,223.12,-2.05,-0.91,3316200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":628,"volume":1397,"transactions":9,"vwap":1395},"2026-03-26",224.67999,228.64999,224.42999,225.17,-0.62,4754400,{"date":1399,"open":897,"high":1400,"low":1401,"close":1402,"change":322,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-25",227.61,222.64,225.78999,1.9,4574600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":383,"volume":1412,"transactions":9,"vwap":1410},"2026-03-24",220.61,224.64999,220.58,221.57001,-1.44,3326000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-23",224.95,226.5,222.91,223.0099945,1.51,0.68,3657400,{"date":1423,"open":1424,"high":1425,"low":496,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",227.94,229.5,221.5,-7.53,-3.29,8098400,{"date":1431,"open":1432,"high":1433,"low":518,"close":1434,"change":1435,"percent_change":918,"volume":1436,"transactions":9,"vwap":1434},"2026-03-19",228.17,230.61,229.029999,-0.89,3031900,{"date":1438,"open":1439,"high":1440,"low":571,"close":1441,"change":1442,"percent_change":383,"volume":1443,"transactions":9,"vwap":1441},"2026-03-18",231.56,233.070007,229.92,-1.5,3255200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1035,"volume":1451,"transactions":9,"vwap":1449},"2026-03-17",234.39999,235.64,228.5,231.42,-3.09,4224000,{"date":1453,"open":1454,"high":1455,"low":1308,"close":1456,"change":291,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-16",235,236.31,234.50999,0,3176700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":661,"volume":1466,"transactions":9,"vwap":1464},"2026-03-13",235.49001,237.58,233.83,234.5,1.1,3117500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":909,"volume":1474,"transactions":9,"vwap":1472},"2026-03-12",237.77,239.77,233.19,233.39999,-6.04,4592800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":311,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",239.75999,241.95,237.42999,239.44,-0.49,3241200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-10",236.8,245.25999,236.62,240.61,3.02,1.27,5089100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",234.13,238.39,230.78999,237.59,2.3,0.98,3405100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1450,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-06",235.32001,236.96001,234.12,235.28999,-1.3,3857900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1450,"volume":1516,"transactions":9,"vwap":1514},"2026-03-05",243.53999,243.92,235.97,238.38,-7.59,4308200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":87,"percent_change":52,"volume":1523,"transactions":9,"vwap":1522},"2026-03-04",244.62,247.27,239.17999,245.97,4774800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1002,"volume":1531,"transactions":9,"vwap":1529},"2026-03-03",243.92999,247.16,241.64,243.85001,-4.19,6367200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",242.7,248.17999,241.22,248.039993,4.45,1.83,3634700,{"date":1542,"open":1543,"high":1526,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",241.38,240.25999,243.59,2.71,1.13,3888100,{"date":1550,"open":1551,"high":1529,"low":1552,"close":1553,"change":1035,"percent_change":1027,"volume":1554,"transactions":9,"vwap":1553},"2026-02-26",242.73,239.82001,240.88,3040000,{"date":1556,"open":1557,"high":636,"low":1558,"close":647,"change":1559,"percent_change":768,"volume":1560,"transactions":9,"vwap":647},"2026-02-25",244.75,240.66,-1.41,3368600,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1359,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-24",243.059998,245.41,243.61,0.23,2575500,{"date":1569,"open":1570,"high":657,"low":1571,"close":1563,"change":1388,"percent_change":260,"volume":1572,"transactions":9,"vwap":1563},"2026-02-23",243.73,242.38,2496100,{"date":1574,"open":1575,"high":699,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-20",240.82001,240.3,243.97,3.2,1.33,2681200,{"date":1582,"open":1583,"high":1584,"low":1521,"close":1585,"change":260,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-19",240.57001,242.78999,240.77,-0.15,2360100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1396,"volume":1595,"transactions":9,"vwap":1593},"2026-02-18",242.94,243.14,239.11,241.14,-1.51,2853200,{"date":1597,"open":1598,"high":1557,"low":1598,"close":1599,"change":1490,"percent_change":693,"volume":1600,"transactions":9,"vwap":1599},"2026-02-17",239.67,242.64999,3699800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1543,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1543},"2026-02-13",239.64,243.22,238.96001,1.55,0.65,5330200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",244.42,245.63,239.19,239.83,-2.87,-1.18,6536100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1534,"change":1623,"percent_change":1142,"volume":1624,"transactions":9,"vwap":1534},"2026-02-11",243.99001,245.029999,239.12,-0.64,4192200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-10",239.97,244.78,239.25,243.34,3.5,1.46,3888800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1632,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-09",237.39999,240.95,237,239.84,0.61,3006700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1514,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1514},"2026-02-06",234.75999,239.080002,234.14999,4.53,1.94,3976500,{"date":1651,"open":1652,"high":1653,"low":866,"close":1654,"change":1442,"percent_change":1623,"volume":1655,"transactions":9,"vwap":1654},"2026-02-05",233.73,236.080002,233.85001,5017500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1207,"volume":1663,"transactions":9,"vwap":1661},"2026-02-04",233.52,236.34,233.050003,235.35001,4.44,5943100,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-03",226.53999,231.75999,230.91,3.35,1.47,4531400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":290,"volume":1679,"transactions":9,"vwap":1677},"2026-02-02",226.24001,228.36,225.080002,227.56,0.04,4514500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-30",226.74001,229.59,225.5,227.52,0.28,0.12,6719200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",221.24001,227.86,220.78,227.24001,10.6,4.89,6945200,{"date":1699,"open":1700,"high":463,"low":1701,"close":1702,"change":1703,"percent_change":544,"volume":1704,"transactions":9,"vwap":1702},"2026-01-28",220.0099945,216.19,216.64,-4.27,5107500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1181,"percent_change":1128,"volume":1711,"transactions":9,"vwap":1710},"2026-01-27",221.33,222.78,220.11,220.91,3520800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",221.36,221.83,219.72,221.16,-0.3,-0.14,3703900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1481,"volume":1728,"transactions":9,"vwap":1726},"2026-01-23",221.97,223.32001,220.59,221.46001,-1.08,3819900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1328,"volume":1736,"transactions":9,"vwap":1734},"2026-01-22",220,223.44,219.69,222.53999,3.37,4353300,{"date":1738,"open":1134,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-21",220.41,215.53999,219.17,4.1,1.91,5655500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-20",216.69,218.34,214.2,215.070007,-4.32,-1.97,8222000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-16",219.22,220.63,216.53,219.39,4.37,2.03,8529500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":392,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-15",213.39999,215.55,211.85001,215.020004,0.93,5569400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":142,"volume":1778,"transactions":9,"vwap":1776},"2026-01-14",213.85001,214.57001,210.98,213.039993,2.76,4421100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":215,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",209.27,211.21001,208.32001,210.28,1.68,4121200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",207.10001,208.71001,204.64,208.60001,1.22,0.59,5521600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",204.64999,208.74001,203.50999,207.38,2.14,1.04,5707700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-08",198.94,205.49001,198.55,205.24001,5.73,2.87,5192500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":836,"volume":1821,"transactions":9,"vwap":1819},"2026-01-07",205.11,206,198.52,199.50999,-5.43,5087100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1743,"volume":1829,"transactions":9,"vwap":1827},"2026-01-06",200.39999,205.56,200.35001,204.94,3.85,4005000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-05",195.8,201.78,194.92,201.089996,5.21,2.66,3846200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":671,"percent_change":926,"volume":1845,"transactions":9,"vwap":1844},"2026-01-02",195.69,196.58,193.35001,195.88,3156300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":714,"percent_change":383,"volume":1852,"transactions":9,"vwap":1851},"2025-12-31",196.36,197.050003,195.050003,195.089996,2027300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1848,"change":1858,"percent_change":260,"volume":1859,"transactions":9,"vwap":1848},"2025-12-30",196.34,197.58,195.41,-0.73,1904100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":455,"percent_change":1719,"volume":1866,"transactions":9,"vwap":1865},"2025-12-29",197.35001,197.60001,196.24001,197.089996,2067900,{"date":1868,"open":1869,"high":1870,"low":1844,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-26",196.73,197.48,197.37,0.44,0.22,1457900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":112,"volume":1882,"transactions":9,"vwap":1880},"2025-12-24",195.5,197.14,195.0099945,196.92999,1.43,1480100,{"date":1884,"open":1832,"high":1885,"low":1886,"close":1877,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1877},"2025-12-23",196.21001,194.72,-0.46,-0.23,2419700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-22",198.28,199.75,195.2,195.96001,-3.15,-1.58,4384000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":757,"volume":1906,"transactions":9,"vwap":1904},"2025-12-19",198.83,201.059998,198.17,199.11,1.03,7866500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1388,"volume":1914,"transactions":9,"vwap":1912},"2025-12-18",200.83,201.33,196.66,198.080002,-1.81,4168300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":746,"percent_change":639,"volume":1921,"transactions":9,"vwap":1920},"2025-12-17",198.41,202.46001,198.12,199.89,6291100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":215,"percent_change":1222,"volume":1928,"transactions":9,"vwap":1927},"2025-12-16",197.5,198.75999,196.69,198.25999,4734400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-15",195.66,197.53999,193.37,197.45,3.79,1.96,3463300,{"date":1939,"open":1940,"high":1886,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-12",194.12,192.50999,193.66,-0.19,-0.1,3324500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1769,"volume":1953,"transactions":9,"vwap":1951},"2025-12-11",192.67999,194.42999,192.64,193.85001,1.79,3733700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":132,"volume":1961,"transactions":9,"vwap":1959},"2025-12-10",190.16,192.7,190.12,192.059998,1.89,5567800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-09",191.17,192.69,189.86,190.17,-1.82,-0.95,2772000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":44,"percent_change":269,"volume":1977,"transactions":9,"vwap":1976},"2025-12-08",192.14,192.36,190.53,191.99001,3239800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":917,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-05",192.77,193.36,190.64999,191.33,-0.47,4294300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1214,"percent_change":1623,"volume":1992,"transactions":9,"vwap":1991},"2025-12-04",193.46001,193.92,191.46001,192.23,4006200,{"date":1994,"open":1995,"high":1894,"low":1980,"close":1996,"change":1997,"percent_change":927,"volume":1998,"transactions":9,"vwap":1996},"2025-12-03",193.33,193.47,0.32,4181000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1328,"volume":2006,"transactions":9,"vwap":2004},"2025-12-02",190.8,193.73,189.53,193.14999,2.93,4477200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1752,"percent_change":237,"volume":2013,"transactions":9,"vwap":2012},"2025-12-01",190.28,192.16,189.98,190.22,3220200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":756,"volume":2021,"transactions":9,"vwap":2019},"2025-11-28",190,192.39999,189.60001,192.19,2.2,1644100,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":237,"percent_change":1352,"volume":2027,"transactions":9,"vwap":2026},"2025-11-26",192.28999,189.95,189.99001,3120900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1358,"volume":2035,"transactions":9,"vwap":2033},"2025-11-25",189.82001,191.63,189.23,191.020004,2.36,3663400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-24",190.050003,190.19,187.039993,188.66,-1.36,-0.72,5304200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":180,"volume":2052,"transactions":9,"vwap":2050},"2025-11-21",188.27,191.080002,187.84,190.020004,1.88,4711500,{"date":2054,"open":2055,"high":2056,"low":32,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-20",192.42999,193.25,188.14,-2.43,-1.28,3673200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":935,"percent_change":1887,"volume":2067,"transactions":9,"vwap":2066},"2025-11-19",190.67999,191.35001,189.0099945,190.57001,3394100,{"date":2069,"open":2070,"high":2071,"low":2066,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-18",191.83,193.84,191.45,-4.63,-2.36,6072500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":445,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-17",197.89,199.35001,194.97,196.080002,-1.49,2837500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-14",198.46001,199.56,195.67,199.039993,-0.83,-0.42,3725400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1198,"volume":2100,"transactions":9,"vwap":2098},"2025-11-13",201.27,203.039993,199.53,199.87,-1.72,4162200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1794,"volume":2108,"transactions":9,"vwap":2106},"2025-11-12",200.98,202.28,199.58,201.59,1.18,4606900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-11",196.48,201.50999,195.78,200.41,4.34,2.21,4196500,{"date":2119,"open":2120,"high":2111,"low":2121,"close":2122,"change":2123,"percent_change":1905,"volume":2124,"transactions":9,"vwap":2122},"2025-11-10",194.99001,193.62,196.070007,2,3820700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":800,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-07",196.050003,196.44,193.7,194.070007,-0.94,3706900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":768,"volume":2140,"transactions":9,"vwap":2138},"2025-11-06",195.99001,197.25,195.22,195.91,-1.14,3031300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1849,"change":1794,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1849},"2025-11-05",196.12,199.73,195.31,0.3,4206400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":767,"percent_change":227,"volume":2154,"transactions":9,"vwap":2153},"2025-11-04",197.66,198.0099945,194.67999,196.46001,5727000,{"date":2156,"open":1910,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-03",201.45,197.10001,197.77,-3.56,-1.77,4963400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1910,"change":1793,"percent_change":1640,"volume":2168,"transactions":9,"vwap":1910},"2025-10-31",198.8,201.87,198.64999,4067800,{"date":2170,"open":2171,"high":330,"low":2172,"close":2173,"change":2174,"percent_change":628,"volume":2175,"transactions":9,"vwap":2173},"2025-10-30",201.8,199.8,200.11,-0.5403,6511200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-29",201.11215,202.13007,198.39774,200.65033,-1.4326,-0.71,4441983,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-28",202.45995,203.091415,200.91423,202.082947,-0.6221,-0.31,4500232,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-27",206.37135,206.60698,202.35626,202.705,-1.0085,-0.5,5723140,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1387,"volume":2209,"transactions":9,"vwap":2207},"2025-10-24",208.22809,202.4034,203.71347,-4.2696,8531289,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-23",202.63902,209.68898,201.93214,207.98303,13.2517,6.81,10045972,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1616,"volume":2226,"transactions":9,"vwap":2224},"2025-10-22",197.73798,198.10556,194.15646,194.73138,-2.328,4532910,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-21",194.28841,198.50142,194.04335,197.059372,2.8746,1.48,4031800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1419,"volume":2243,"transactions":9,"vwap":2241},"2025-10-20",192.59189,194.33553,192.57304,194.18474,2.8935,4147661,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1944,"volume":2251,"transactions":9,"vwap":2249},"2025-10-17",191.45146,193.21394,190.40527,191.29123,-0.1979,4109677,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":672,"volume":2259,"transactions":9,"vwap":2257},"2025-10-16",191.98869,193.091415,190.61263,191.48917,0.6315,3294299,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-15",196.77663,197.37041,190.48068,190.85768,-5.7587,-2.93,4700548,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1150,"volume":2276,"transactions":9,"vwap":2274},"2025-10-14",189.83977,196.72951,189.7738,196.61639,5.3723,4297262,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":180,"volume":2284,"transactions":9,"vwap":2282},"2025-10-13",190.77286,191.55513,189.07634,191.24411,1.885,3950634,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1267,"volume":2292,"transactions":9,"vwap":2290},"2025-10-10",193.18567,193.66635,189.18002,189.3591,-3.1291,5870195,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-09",197.91705,197.92648,191.78134,192.48822,-5.2969,-2.68,3983949,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":639,"percent_change":478,"volume":2308,"transactions":9,"vwap":2307},"2025-10-08",196.83318,197.81339,195.94722,197.78511,2985760,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":302,"volume":2251,"transactions":9,"vwap":2314},"2025-10-07",196.63525,197.62488,195.8624,196.96513,-0.0189,{"date":2317,"open":2296,"high":2180,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-06",195.85297,196.98398,-0.0471,-0.02,5471895,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-03",198.85014,199.83977,196.43732,197.031097,-1.8473,-0.93,4590417,{"date":2333,"open":2180,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":216,"volume":2338,"transactions":9,"vwap":2336},"2025-10-02",200.77286,198.011307,198.87842,0.7823,4570364,{"date":2340,"open":2180,"high":2341,"low":2295,"close":2342,"change":2343,"percent_change":1586,"volume":2344,"transactions":9,"vwap":2342},"2025-10-01",200.55608,198.09613,-0.3016,4124319,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2180,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2180},"2025-09-30",196.93686,198.97267,196.46559,1.1499,0.58,4437420,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":757,"volume":2360,"transactions":9,"vwap":2358},"2025-09-29",197.82281,198.077286,192.62016,197.24788,1.0273,5981918,{"date":2362,"open":2327,"high":2328,"low":2363,"close":2364,"change":2365,"percent_change":1093,"volume":2366,"transactions":9,"vwap":2364},"2025-09-26",195.42885,196.22055,0.4618,3768248,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1319,"volume":2374,"transactions":9,"vwap":2372},"2025-09-25",196.88972,197.34213,195.38171,195.75871,-0.8483,4322514,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":147,"volume":2382,"transactions":9,"vwap":2380},"2025-09-24",197.26672,198.19038,196.24883,196.60698,-0.6692,6534487,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":26,"volume":2390,"transactions":9,"vwap":2388},"2025-09-23",197.39868,198.88785,196.8049,197.27615,0.2922,6615653,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2319,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2319},"2025-09-22",196.74835,198.43544,195.40999,-0.3487,-0.18,5098529,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":918,"volume":2405,"transactions":9,"vwap":2403},"2025-09-19",198.96324,195.49481,197.3327,-0.7823,11677472,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-18",198.95381,201.13101,197.97362,198.11499,-1.3949,-0.7,4725270,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":122,"volume":2422,"transactions":9,"vwap":2420},"2025-09-17",199.50047,201.36664,198.16211,199.5099,0.688,5742450,{"date":2424,"open":2420,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":260,"volume":2429,"transactions":9,"vwap":2427},"2025-09-16",201.055603,198.49199,198.82187,-0.7446,3543528,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-15",199.5853,200.68803,198.57681,199.56645,0.2639,0.13,4022994,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":436,"volume":2446,"transactions":9,"vwap":2444},"2025-09-12",201.74364,202.24316,198.81244,199.30255,-3.6286,3362309,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-11",199.7361,203.73233,199.31197,202.9312,3.4024,1.71,5920911,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":311,"volume":2463,"transactions":9,"vwap":2461},"2025-09-10",201.66824,202.016968,199.22714,199.52875,-2.3563,4546597,{"date":2465,"open":2466,"high":2452,"low":2467,"close":2468,"change":2469,"percent_change":1142,"volume":2470,"transactions":9,"vwap":2468},"2025-09-09",202.60132,199.75494,201.88501,-0.5184,3124751,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2206,"change":2476,"percent_change":1566,"volume":2477,"transactions":9,"vwap":2206},"2025-09-08",202.46938,202.82751,200.32045,0.4713,4842192,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2214,"change":2483,"percent_change":2091,"volume":2484,"transactions":9,"vwap":2214},"2025-09-05",202.62016,203.85486,201.10274,-0.8577,4355299,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":959,"volume":2492,"transactions":9,"vwap":2490},"2025-09-04",201.44203,203.2328,199.90575,202.78983,1.0933,4939486,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-03",204.69368,204.74081,200.33931,201.69652,-3.393,-1.65,3736418,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-02",204.55231,205.57964,203.016022,205.089539,-1.7908,-0.87,3450372,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-29",208.36003,208.85957,206.5787,206.88029,-1.7437,-0.84,2112557,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-28",208.95381,209.14232,207.14421,208.62395,0.0943,0.05,2758918,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-27",208.87842,209.91518,208.0018921,208.52969,-1.2347,-0.59,2240514,{"date":2539,"open":2540,"high":389,"low":2541,"close":2542,"change":2543,"percent_change":168,"volume":2544,"transactions":9,"vwap":2542},"2025-08-26",207.55891,207.20076,209.76437,1.8379,4304477,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-25",208.99152,209.63242,207.82281,207.92648,-2.0924,-1,2394783,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-22",206.93686,210.25447,206.10745,210.018845,5.099,2.49,3483051,{"date":2564,"open":2565,"high":2566,"low":2212,"close":2567,"change":2568,"percent_change":195,"volume":2569,"transactions":9,"vwap":2567},"2025-08-21",204.04335,205.24977,204.91989,0.3959,2851331,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1687,"volume":2577,"transactions":9,"vwap":2575},"2025-08-20",204.58058,206.89915,203.78888,204.52403,0.2451,4309252,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":784,"volume":2585,"transactions":9,"vwap":2583},"2025-08-19",203.82658,205.62677,203.082001,204.27898,0.3204,2521679,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2396,"percent_change":1059,"volume":2592,"transactions":9,"vwap":2591},"2025-08-18",204.26956,204.91046,203.50612,203.95853,4364105,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":227,"volume":2599,"transactions":9,"vwap":2597},"2025-08-15",205.4854,203.37418,204.30725,-1.3478,2908201,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2413,"volume":2606,"transactions":9,"vwap":2604},"2025-08-14",206.49388,204.78793,205.65504,-1.4515,3153716,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-13",204.87276,207.295,204.72195,207.10651,2.573,1.26,3849414,{"date":2617,"open":2618,"high":2603,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-12",204.18474,203.15739,204.53346,0.5278,0.26,4615244,{"date":2625,"open":2626,"high":2627,"low":2468,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-11",203.8737,204.1376,204.005661,0.132,0.06,2558389,{"date":2633,"open":2597,"high":2634,"low":2635,"close":2626,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2626},"2025-08-08",205.18379,203.58153,-0.2545,-0.12,3246130,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1285,"volume":2646,"transactions":9,"vwap":2644},"2025-08-07",207.61546,207.83223,203.21394,204.12817,-2.4976,3079553,{"date":2648,"open":2649,"high":2523,"low":2650,"close":2651,"change":2652,"percent_change":2090,"volume":2653,"transactions":9,"vwap":2651},"2025-08-06",208.90669,206.40904,206.62582,-1.7248,2963267,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1687,"volume":2661,"transactions":9,"vwap":2659},"2025-08-05",207.37041,208.64279,206.88972,208.35062,0.2545,2631068,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-04",205.76814,208.11499,205.27805,208.09613,2.9029,1.41,3662890,{"date":2672,"open":2657,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-01",208.89726,204.67484,205.19321,-4.3732,-2.09,4208987,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":137,"volume":2686,"transactions":9,"vwap":2684},"2025-07-31",208.82187,210.86711,208.57681,209.56645,0.1791,3241143,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":173,"volume":2694,"transactions":9,"vwap":2692},"2025-07-30",209.60414,211.48917,208.50142,209.38737,0.4147,5035612,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2082,"volume":2702,"transactions":9,"vwap":2700},"2025-07-29",212.71442,213.0065918,208.52026,208.97267,-3.1668,3994135,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-28",212.18661,214.65599,211.80019,212.1395,0.7917,0.37,5117309,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1128,"volume":2719,"transactions":9,"vwap":2717},"2025-07-25",213.3082,213.5721,209.5099,211.34778,-0.2262,6333215,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-24",213.11971,217.3327,210.93307,211.57399,-13.9397,-6.18,11877152,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":660,"volume":2736,"transactions":9,"vwap":2734},"2025-07-23",223.93968,226.68237,223.59096,225.51367,2.5353,4062675,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2351,"volume":2744,"transactions":9,"vwap":2742},"2025-07-22",221.62111,223.44016,220.85768,222.97832,1.2818,3617055,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":312,"volume":2752,"transactions":9,"vwap":2750},"2025-07-21",222.94063,224.64656,221.65881,221.69652,-1.2441,3070534,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2747,"change":2652,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2747},"2025-07-18",225.93779,221.71536,-0.77,3834242,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":127,"volume":2766,"transactions":9,"vwap":2764},"2025-07-17",223.0065918,224.96701,222.59189,224.66541,1.4043,2659503,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":163,"volume":2774,"transactions":9,"vwap":2772},"2025-07-16",221.92271,223.37418,219.61357,223.26108,1.4892,2997007,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-15",223.55325,223.94911,221.66824,221.77191,-2.6013,-1.16,2498973,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-14",222.90292,225.051834,221.14043,224.37323,2.0075,0.9,3088783,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-11",220.89539,222.47879,220.54666,222.36569,-0.7917,-0.35,2564649,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-10",224.14703,225.61734,222.91235,223.15739,-1.8379,-0.82,2402210,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1294,"volume":2818,"transactions":9,"vwap":2816},"2025-07-09",226.86145,227.82281,223.11028,224.99529,-1.0179,2309797,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":195,"volume":2826,"transactions":9,"vwap":2824},"2025-07-08",225.52309,227.75684,225.28746,226.013199,0.4241,2936636,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-07",226.079178,227.049957,224.26013,225.58907,-0.9896,-0.44,2875947,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-03",226.098022,227.42696,225.62677,226.5787,1.0745,0.48,2019295,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2365,"percent_change":78,"volume":2851,"transactions":9,"vwap":2850},"2025-07-02",224.46748,226.6918,223.29878,225.50424,4353601,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-01",220.1508,225.14609,219.78322,225.042419,5.5514,2.53,4160605,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-30",215.69275,220.13196,215.19321,219.49104,3.7983,1.76,4308721,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2863,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2863},"2025-06-27",213.16682,215.79642,212.80867,2.328,1.09,5299165,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":323,"volume":2885,"transactions":9,"vwap":2883},"2025-06-26",210.0094299,213.46843,209.3591,213.36475,4.3261,2790324,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-25",211.76248,208.43544,209.038651,-2.6484,-1.25,3187032,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-24",212.62016,213.11028,210.7917,211.68709,-0.132,-0.06,3802412,{"date":2904,"open":2905,"high":2906,"low":2547,"close":2907,"change":2908,"percent_change":1579,"volume":2909,"transactions":9,"vwap":2907},"2025-06-23",210.48068,212.064087,211.81905,2.771,2737062,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":301,"volume":2917,"transactions":9,"vwap":2915},"2025-06-20",210.54666,210.55608,207.54005,209.048065,-0.066,6233481,{"date":2919,"open":2692,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1678,"volume":2924,"transactions":9,"vwap":2922},"2025-06-18",210.73515,208.19038,209.11404,0.0754,3817796,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2890,"change":2930,"percent_change":237,"volume":2931,"transactions":9,"vwap":2890},"2025-06-17",210.74458,211.24411,208.74646,-2.1678,3294829,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-16",212.60132,213.38361,210.6786,211.20641,-0.1885,-0.09,2587779,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":259,"volume":2948,"transactions":9,"vwap":2946},"2025-06-13",211.96983,213.12912,210.65976,211.39491,-1.6588,2649317,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-12",212.092361,213.67578,210.9048,213.053726,0.2168,0.1,1696327,{"date":2959,"open":2960,"high":2961,"low":2649,"close":2962,"change":2963,"percent_change":1943,"volume":2964,"transactions":9,"vwap":2962},"2025-06-11",212.9312,213.7606,212.83694,-0.4147,2645816,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2809,"percent_change":936,"volume":2971,"transactions":9,"vwap":2970},"2025-06-10",214.06221,214.52403,212.75212,213.25165,2827671,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2043,"volume":2979,"transactions":9,"vwap":2977},"2025-06-09",215.54195,215.55136,213.50612,214.071625,-1.5551,2717327,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":1769,"volume":2987,"transactions":9,"vwap":2985},"2025-06-06",215.5985,217.2196,215.03299,215.62677,1.9887,2350858,{"date":2989,"open":2990,"high":2991,"low":2722,"close":2992,"change":2993,"percent_change":147,"volume":2994,"transactions":9,"vwap":2992},"2025-06-05",214.39209,214.81621,213.63808,-0.7352,3447826,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2146,"volume":3002,"transactions":9,"vwap":3000},"2025-06-04",214.4015,215.61734,213.18567,214.37323,0.6409,1944495,{"date":3004,"open":2906,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":1359,"volume":3009,"transactions":9,"vwap":3007},"2025-06-03",214.15646,212.054672,213.73233,1.1781,2980455,{"date":3011,"open":2906,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-02",212.95004,210.20735,212.5542,-1.0839,-0.51,2685815,{"date":3019,"open":3020,"high":3021,"low":2953,"close":2992,"change":3022,"percent_change":44,"volume":3023,"transactions":9,"vwap":2992},"2025-05-30",213.61923,213.96796,1.3949,8805876,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2622,"volume":3031,"transactions":9,"vwap":3029},"2025-05-29",212.57304,212.92177,210.40527,212.24316,0.5466,7151246,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":2809,"volume":3039,"transactions":9,"vwap":3037},"2025-05-28",213.44016,214.78793,211.29123,211.69652,-1.7436,2740245,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3034,"change":3045,"percent_change":2123,"volume":3046,"transactions":9,"vwap":3034},"2025-05-27",211.51744,213.7229,209.54759,4.1753,3279339,{"date":3048,"open":3049,"high":3050,"low":3049,"close":3051,"change":3052,"percent_change":2043,"volume":3053,"transactions":9,"vwap":3051},"2025-05-23",208.1244,210.17908,209.26485,-1.508,2691969,{"date":3055,"open":3056,"high":2951,"low":3057,"close":3058,"change":3059,"percent_change":671,"volume":3060,"transactions":9,"vwap":3058},"2025-05-22",208.66164,208.47314,210.77286,1.6588,3093346,{"date":3062,"open":3063,"high":3064,"low":3065,"close":2922,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":2922},"2025-05-21",211.52686,212.026382,208.77473,-3.0066,-1.42,3831695,{"date":3070,"open":3071,"high":3072,"low":3071,"close":3073,"change":3074,"percent_change":2527,"volume":3075,"transactions":9,"vwap":3073},"2025-05-20",210.42413,212.30914,212.12064,0.1131,3536950,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-19",208.86899,212.15834,207.93591,212.0075378,1.9416,0.92,3623527,{"date":3086,"open":3087,"high":3088,"low":3080,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-16",209.51932,210.16965,210.065979,0.5561,0.27,3072656,{"date":3094,"open":2634,"high":3095,"low":2634,"close":2716,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":2716},"2025-05-15",210.16023,4.8162,2.35,4385007,{"date":3100,"open":3101,"high":2604,"low":3102,"close":2495,"change":3103,"percent_change":238,"volume":3104,"transactions":9,"vwap":2495},"2025-05-14",203.93025,203.41188,-0.9802,3432335,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3016,"volume":3112,"transactions":9,"vwap":3110},"2025-05-13",207.12535,207.70029,205.52309,205.67389,-1.0556,4093550,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-12",205.46654,206.84261,204.081055,206.72951,5.9472,2.96,4278483,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2413,"volume":3129,"transactions":9,"vwap":3127},"2025-05-09",202.20546,202.52592,200.44298,200.78229,-1.4232,2540034,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3124,"change":2916,"percent_change":301,"volume":3135,"transactions":9,"vwap":3124},"2025-05-08",203.29878,204.20358,201.48917,4139598,{"date":3137,"open":3138,"high":2597,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-07",201.60226,200.87653,202.27144,4.4109,2.23,4598374,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-06",200.49953,201.027328,197.4458,197.8605,-4.0716,-2.02,5442081,{"date":3154,"open":3155,"high":3156,"low":3157,"close":2214,"change":3074,"percent_change":2630,"volume":3158,"transactions":9,"vwap":2214},"2025-05-05",200.81998,203.14798,200.25447,6668491,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-02",199.98116,202.58247,199.83035,201.81905,3.1951,1.61,4645589,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1094,"volume":3175,"transactions":9,"vwap":3173},"2025-05-01",198.30348,199.36852,197.7097,198.62395,0.2262,3810688,{"date":3177,"open":3178,"high":3179,"low":3180,"close":2180,"change":3181,"percent_change":1984,"volume":3182,"transactions":9,"vwap":2180},"2025-04-30",198.98209,199.49104,193.95853,-0.9331,5338952,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-04-29",195.52309,200.21678,194.96701,199.33083,10.2074,5.4,9278021,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-04-28",188.09613,190.12253,186.60698,189.12347,1.4138,0.75,6037727,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":1166,"volume":3208,"transactions":9,"vwap":3206},"2025-04-25",187.74741,189.048065,186.41847,187.7097,-1.4892,3860979,{"date":3210,"open":3211,"high":3212,"low":183,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-04-24",185.98492,190.0094299,189.19887,3.2328,1.74,3437322,{"date":187,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":2782,"volume":3223,"transactions":9,"vwap":3221},188.15268,189.70782,185.50424,185.96606,-2.1866,4411320]