[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBB":3,"homepage-market-summary":35,"stock-historical-HUBB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HUBB","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},"Hubbell Incorporated","NYSE",null,"ELECTRONIC COMPONENTS & ACCESSORIES","Founded in 1888 by Harvey Hubbell, the eponymous company was the conduit through which the pull-chain lamp socket was originally sold. Hubbell has since grown into an electricity transmission and distribution behemoth, housing more than 75 brands that sell components found on power lines, in electrical substations, and in commercial and industrial buildings. The company's primary operations are in the United States, where around 90% of revenue is derived.","19,400","Shelton, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1817,5.68,"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},480.65,474.11,484.5626,470.38,475.52,5.13,1.08,393906.864865,17455,480.8055,565.49988,403.82001,554178.190226004,47.5,13575,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},341.029999,554814,202507206.746727,38.94,"2025-04-23",[188,189,199,209,220,231,242,253,263,274,285,296,307,318,329,340,351,362,373,384,393,403,414,425,436,447,458,469,480,491,502,512,523,534,545,556,567,577,588,598,608,619,630,641,652,662,671,682,693,704,714,725,736,746,757,768,777,785,794,803,812,820,829,838,847,855,864,872,881,890,899,908,916,924,933,942,951,960,968,976,984,993,1001,1010,1018,1027,1036,1045,1053,1062,1071,1080,1089,1097,1106,1115,1124,1133,1141,1150,1158,1166,1175,1182,1191,1200,1209,1217,1226,1235,1244,1253,1262,1271,1277,1284,1293,1302,1310,1319,1328,1336,1345,1353,1362,1371,1380,1387,1396,1405,1414,1421,1429,1438,1446,1455,1464,1473,1482,1491,1498,1506,1515,1524,1531,1538,1547,1555,1564,1571,1580,1588,1596,1604,1611,1618,1625,1634,1643,1652,1660,1668,1676,1685,1694,1703,1711,1719,1727,1735,1743,1750,1759,1768,1776,1784,1791,1800,1808,1816,1825,1834,1842,1851,1858,1867,1876,1885,1893,1901,1909,1916,1924,1932,1940,1948,1955,1964,1973,1982,1990,1999,2007,2016,2025,2034,2042,2050,2058,2067,2074,2081,2090,2099,2108,2116,2123,2131,2140,2149,2157,2165,2174,2183,2189,2198,2206,2213,2222,2230,2239,2246,2255,2262,2270,2279,2287,2294,2301,2309,2318,2327,2335,2342,2351,2360,2369,2378,2385,2394,2402,2409,2418,2427,2434,2442,2449,2457,2465,2474,2483,2492,2499,2508,2516,2525,2533,2542,2551,2560,2567,2575,2584,2592,2598,2606,2614,2622,2631,2638,2646,2655,2661,2670,2677,2685,2693,2700,2709,2718,2727,2736,2743,2752,2758,2766,2775,2782,2790,2798,2805,2812,2820,2827,2834,2843,2850,2858,2867,2875,2883,2890,2899,2908,2916,2924,2931,2939,2946,2953,2961,2968,2976,2984,2991,2999,3007,3015,3024,3033,3041,3050,3058,3065,3073,3081,3089,3097,3106,3113,3119,3128,3135,3142,3150,3159,3167,3174,3182,3189,3197,3205,3212,3221,3228,3236,3245,3252,3261,3269,3278,3286,3293,3301,3309],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",473.98,477.97,466.98,8.54,1.83,461213.80844,20936,474.606,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",454.96,469.88,449.11,13.38,2.95,536706.0357,23224,464.6188,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",461.73,464.38,453.59,453.6,-5.49,-1.2,481469.800375,15407,455.7186,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",469.36,472.32,456.98,459.09,-6.63,-1.42,497797.50644,21199,460.0789,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",462.02,472.345,460.31,465.72,-0.9,-0.19,429505.913348,18097,466.1705,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",466.6,471.28,461.42,466.62,0.74,0.16,351223.758669,17514,465.5905,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":100,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",457.61,467.39,455.55,465.88,0.47,378346.859601,16991,464.3584,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",454.84,470.36,452.63,463.7,4.87,1.06,604414.681847,19377,464.9867,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",458.35,459.33,454.45,458.83,1.34,0.29,375653.450854,18615,457.583,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",451.36,458.27,446.24,457.49,10.57,2.37,422507.892716,20158,454.7772,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",443.91,449.29,443.52,446.92,3.69,0.83,883908.740694,19877,446.5719,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",447.56,450.13,435.91,443.23,4.16,0.95,655476.63351,24239,442.7498,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",443.78,445.22,435.9725,439.07,0.54,0.12,297384.263141,14589,440.6117,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",447.02,448.1875,436.79,438.53,-3.85,-0.87,505672.720704,20875,438.7175,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",442.29,446.7035,435.715,442.38,-18.02,-3.91,457220.76864,23044,441.4972,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",459.01,467.08,457.48,460.4,7.99,1.77,418105.133196,20921,462.91,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",450.69,456.62,446.99,452.41,-2.56,-0.56,570129.334714,20779,452.5949,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",462.57,467.26,453.76,454.97,-9.78,-2.1,447479.701971,21043,456.0354,{"date":385,"open":386,"high":222,"low":387,"close":388,"change":389,"percent_change":51,"volume":390,"transactions":391,"vwap":392},"2026-09-08",461.71,460.2775,464.75,4.03,413528.541694,21471,465.1412,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":325,"volume":400,"transactions":401,"vwap":402},"2026-09-04",459.8,468.59,458.46,460.72,0.57,532647.242025,23127,462.0542,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",450.1,461.75,449,460.15,10.07,2.24,598518.855878,25588,457.6986,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",444.42,452.37,439.89,450.08,6.77,1.53,450688.392996,20785,449.4258,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",448.52,451.9,441.64,443.31,-9.69,-2.14,429481.534312,21641,444.2312,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",456.54,457.73,452.2,453,-6.66,-1.45,531761.606898,19008,453.8163,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",470.84,474.1551,458.6238,459.66,-10.62,-2.26,267861.109852,15047,461.5116,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",477.03,478.95,467.05,470.28,-2.18,-0.46,448063.178714,16845,471.3509,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",466.17,476.2575,464.66,472.46,8.27,1.78,383706.604363,16085,470.6264,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",474.62,476.0519,462.7225,464.19,-2.57,-0.55,341647.452204,17566,465.2966,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",470.03,473.2623,465.26,466.76,-3.27,-0.7,607931.955209,24684,468.0057,{"date":503,"open":504,"high":505,"low":506,"close":493,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",477.88,479.99,468,0.27,0.06,418302.300133,13625,471.4129,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",471.24,476.7999,468.21,469.76,-5.88,-1.24,333922.291707,17552,471.1602,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",482.66,485.51,471.08,475.64,-8.22,-1.7,676332.185058,24868,476.1393,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",494.22,494.56,482.9,483.86,-20.44,-4.05,658872.243423,22371,486.4412,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",511.6,512.9825,503.94,504.3,-7.09,-1.39,469905.188727,20599,506.3874,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",505.97,513.04,504.23,511.39,4.29,0.85,308999.861222,15365,510.6995,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",511.92,502.31,507.1,-5.8,-1.13,302928.388288,15273,507.2352,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",527.15,529.39,512.39,512.9,-6.72,-1.29,395705.8572,20135,515.4585,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",507.95,520.9,519.62,14.72,2.92,409210.51518,17771,518.3864,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",516.82,504.74,504.9,-9.09,-1.77,349705.647489,16128,508.7392,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",510.79,519.695,507.435,513.99,6.26,1.23,352142.831735,19029,515.3608,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",514.73,521.7399,507.56,507.73,-5.85,-1.14,428084.760938,19550,511.5631,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",504.47,517.185,499.83,513.58,11.34,2.26,650888.684823,25754,513.1126,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",487.21,505.465,476.855,502.24,26.2,5.5,693740.674213,26974,497.983,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":248,"volume":659,"transactions":660,"vwap":661},"2026-08-03",470.41,477.49,466.05,476.04,3.49,772268.365153,33028,472.8075,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":626,"percent_change":93,"volume":668,"transactions":669,"vwap":670},"2026-07-31",484.59,485.435,470.7,472.55,738767.604339,26535,474.2448,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",478.94,479.98,468.1525,473.69,12.73,2.76,869110.458069,30359,472.6053,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",479.08,480.115,455.07,460.96,-22.7,-4.69,877315.819564,34646,462.5225,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",474.04,497.96,461.39,483.66,-14.3,-2.87,1601803.45807,49972,484.7583,{"date":705,"open":706,"high":707,"low":708,"close":696,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",486.96,499.89,478.56,11.87,2.44,1032402.138363,37729,490.5123,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",487.22,493.4,481.53,486.09,-2.29,-0.47,470390.936042,20404,486.5521,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",477.08,488.59,476.81,488.38,11.54,2.42,496652.542196,19873,485.1166,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",473.88,482.31,476.84,-3.09,-0.64,408944.431884,17772,478.0052,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",494.6,497.9375,479.02,479.93,-5.05,-1.04,428860.153672,17877,483.6244,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",492.51,496.485,483.615,484.98,-3.69,-0.76,492003.065669,20621,486.9045,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",471.44,491.25,467.85001,488.67001,6.63,1.38,601272,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":86,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-16",469.97,483,468.070007,482.040009,0.44,398383,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",484.23999,486.44,471,479.92001,-3.97,-0.82,346184,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",483.73001,486.10001,474.5,483.89001,6.86,1.44,346941,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-13",486.57999,491.38989,473.059998,477.029999,-13.91,-2.83,371766,{"date":813,"open":814,"high":815,"low":780,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",487.45999,495.92999,490.94,5.53,1.14,293229,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",492.29001,493.29001,484.70499,485.41,4.91,1.02,383019,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",474.29999,480.88,472.88,480.5,1.61,0.34,402710,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",484.089996,490.19,472.64499,478.89001,-16.71,-3.37,520606,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",489.60001,498.95999,495.60001,8.5,1.75,455590,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",488.079987,489.95251,473.92001,487.10001,-3.02,-0.62,1017988,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",518,489.079987,490.12,-33.08,-6.32,739720,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",517.21997,524.32001,514.15253,523.20001,8.49,1.65,495087,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",515.44,527.049988,508.84,514.71002,-2.31,-0.45,607857,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",525.59003,530.53998,515.48499,517.02002,-19.02,-3.55,788638,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",528.53998,547.32501,526.80499,536.039978,17.86,3.45,614863,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":835,"volume":915,"transactions":9,"vwap":913},"2026-06-24",506.20999,518.375,503.54999,518.17999,8.22,590827,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",524.98999,507.76999,509.95999,-29.43,-5.46,674695,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",528.92999,539.40002,526.97998,539.39001,15.7,3,513755,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",517.88,529.97498,517.23499,523.69,14.82,2.91,887577,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",505.54999,520.21997,503.92999,508.87,6.22,1.24,570234,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",496.64999,514.88501,496.5925,502.64999,12.92,2.64,775048,{"date":961,"open":962,"high":963,"low":782,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",482.26999,497.029999,489.73001,12.84,2.69,672152,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":835,"volume":975,"transactions":9,"vwap":973},"2026-06-12",473.73001,479.22,468.76001,476.89001,7.57,436907,{"date":977,"open":449,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",474.14001,465.31,469.32001,1.73,0.37,882494,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",483.29001,489.34,464.82001,467.59,-18.88,-3.88,864989,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":801,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-09",487.19,493.47,471.72,486.47,0.3,809219,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",480.57001,487.5,474.76001,485.029999,8.21,1.72,742870,{"date":1011,"open":1012,"high":1013,"low":978,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",480.48999,484.5,476.82001,-8.45,-1.74,786765,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",479.76999,485.51999,474.19,485.26999,0.36,0.07,416731,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",485.37,492.69,479.72,484.91,4.45,0.93,599792,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",465.14999,482.20999,464.85501,480.45999,17.53,3.79,678780,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":454,"volume":1052,"transactions":9,"vwap":1050},"2026-06-01",463.79001,467.979,457.97699,462.92999,-10.68,446311,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",473.79999,477.13,464.44,473.60999,-0.32,-0.07,774052,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",483.25,486.26001,472.29999,473.92999,-10.32,-2.13,598919,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-27",483.01001,488.23999,479.12,484.25,6.2,1.3,828843,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",478.82001,484.98999,475.10001,478.049988,3.04,0.64,829210,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1086,"volume":1096,"transactions":9,"vwap":1094},"2026-05-22",465.13,476.34,457.01001,475.01001,14.03,824993,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",462.39999,463.98499,453.48001,460.98001,-2.34,-0.51,697415,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-20",464.95999,468.81,458.01001,463.32001,1.82,0.39,1052124,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-19",465.60999,471.12,457.98999,461.5,-9.37,-1.99,554344,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",479.23001,480.66501,466.26999,470.87,-9.1,-1.9,572213,{"date":1134,"open":1135,"high":1136,"low":1055,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",475.89999,484.62,479.97,-2.06,-0.43,622375,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-14",486.69,487.79001,477.51999,482.029999,-1.76,-0.36,665125,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":888,"volume":1157,"transactions":9,"vwap":1155},"2026-05-13",489.82001,491.89001,480.44,483.79001,-2.19,803413,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",489.040009,476.20999,485.98001,-4.18,-0.85,698392,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-11",489.95001,498.32001,487.14001,490.16,-2.42,-0.49,788811,{"date":1176,"open":1169,"high":1177,"low":1178,"close":1179,"change":465,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-08",500.60999,490.01001,492.57999,-0.09,499340,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",505.81,505.84,487.9816,493.040009,-9.3,-1.85,725261,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-06",518.56,518.70001,501.10999,502.34,-5.47,-1.08,796769,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-05",519.54999,523.95001,502.41,507.81,-8.19,-1.59,738010,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":974,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-05-04",509.39999,519.090027,507.87,516,1.49,629121,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-01",515.33002,520.22998,506.37,508.42999,0.26,0.05,694805,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-30",514,533.73999,498.82999,508.17001,-37.76,-6.92,1620941,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-29",549.46002,554.69,539.32501,545.92999,1.22,0.22,669276,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-28",548.28998,550.56,535.20502,544.71002,-10.63,-1.91,466351,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",555.53003,561.90002,542.65997,555.34003,2.27,0.41,575670,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",559.51001,561.78998,547.37,553.070007,-4.78,-0.86,450659,{"date":1272,"open":1273,"high":30,"low":1273,"close":1274,"change":99,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-23",552.41998,557.84998,1.47,442693,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1087,"percent_change":325,"volume":1283,"transactions":9,"vwap":1282},"2026-04-22",555.52002,557.10999,547.62,549.75,384162,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",546.85999,553.82898,545.070007,549.10999,2.88,0.53,513602,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",536.02002,548.099976,534,546.22998,10.66,1.99,403516,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",527.059998,541.71997,535.57001,13.86,2.66,579222,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",525.98999,528.59998,517.83002,521.71002,-5.23,-0.99,473274,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",542.27002,544.41498,522.51001,526.94,-18.68,-3.42,563750,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":26,"volume":1335,"transactions":9,"vwap":1333},"2026-04-14",543.38,548.96997,532.78998,545.62,5.83,462297,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-13",535.23999,540.63,531.33002,539.78998,3.78,0.71,474441,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":280,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-10",537.16998,543.65002,535,536.01001,0.25,431463,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",525.65002,536.96503,521.46002,534.66998,7.46,1.41,559082,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-08",522.92999,529.73999,516.12,527.21002,27.9,5.59,433369,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-07",496.059998,501.79001,491.66,499.31,0.11,0.02,620421,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":85,"percent_change":179,"volume":1386,"transactions":9,"vwap":1385},"2026-04-06",492.60001,499.85001,488.85001,499.20001,271430,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-02",486.62,503.39001,484.60999,494.25,-6.13,-1.23,307769,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-01",496.56,504.90991,495.78,500.38,9.64,1.96,421534,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-31",478.63,496.465,474.79001,490.73999,18.67,3.95,452457,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1189,"volume":1420,"transactions":9,"vwap":1418},"2026-03-30",490.73001,468.66,472.070007,-8.9,406147,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":498,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-27",478.13,488.34,475.049988,480.97,-0.15,435360,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",496.42999,499.60501,480.22,481.67001,-21.53,-4.28,493293,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1172,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-25",511.049988,511.59,502.965,503.20001,-0.48,577082,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-24",486.54501,507.72,482.935,505.62,16.55,3.38,555832,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-23",489.59,501.32001,487.23999,489.070007,13.33,2.8,480654,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-20",487.20999,490.14999,473.60001,475.73999,-16.91,-3.43,1019280,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",470.19501,496.79999,467.82501,492.64999,15.18,3.18,822836,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-18",471.62,487.47,468.98999,477.47,6.25,1.33,1076066,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":227,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-17",485.17999,462,471.22,-0.3,506089,{"date":1499,"open":1487,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",479.98999,470.5101,472.64001,5.26,1.13,451042,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-13",470.655,474.98499,461.88501,467.38,-1.03,-0.22,547867,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-12",471.70001,475.019989,462.079987,468.41,-9.56,-2,575361,{"date":1525,"open":1526,"high":1527,"low":1528,"close":192,"change":1180,"percent_change":1529,"volume":1530,"transactions":9,"vwap":192},"2026-03-11",477.4725,481.48001,473.024994,-0.02,440229,{"date":1532,"open":1533,"high":1534,"low":1085,"close":1535,"change":1536,"percent_change":1122,"volume":1537,"transactions":9,"vwap":1535},"2026-03-10",485.70001,494.070007,478.059998,-9.7,700970,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-09",462.84,488.070007,457.60001,487.76001,16.22,3.44,590633,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":753,"volume":1554,"transactions":9,"vwap":1552},"2026-03-06",463.70001,480.45001,460.040009,471.54001,-4.97,664295,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-05",484.64999,489.60999,473.94,476.51001,-14.27,-2.91,755365,{"date":1565,"open":1153,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":259,"volume":1570,"transactions":9,"vwap":1568},"2026-03-04",495.059998,484.45999,490.78,2.29,440142,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-03",498.97,502.88,487.089996,488.48999,-28.49,-5.51,576585,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":65,"volume":1587,"transactions":9,"vwap":1585},"2026-03-02",507.5,522.21002,502.95001,516.97998,5.35,442734,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-27",517.039978,504.48001,511.63,-12.56,-2.4,651819,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":498,"volume":1603,"transactions":9,"vwap":1601},"2026-02-26",530.65997,531.049988,513.185,524.19,-3.71,30,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1242,"volume":1603,"transactions":9,"vwap":1609},"2026-02-25",528.16998,532.15503,519.28998,527.90002,1.15,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1603,"transactions":9,"vwap":1615},"2026-02-24",518.15997,533,526.75,9.76,1.89,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1189,"volume":1603,"transactions":9,"vwap":1623},"2026-02-23",524.88,528.60248,512.71997,516.98999,-9.74,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-20",525.29999,533.20001,520.69,526.72998,0.17,0.03,511269,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-19",519.20001,529.21503,517.66998,526.56,4.26,0.82,396511,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-18",521.17999,528.52991,517.57001,522.29999,-1.95,-0.37,506473,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1378,"volume":1659,"transactions":9,"vwap":1657},"2026-02-17",519.46002,527.96002,517.84998,524.25,0.13,376754,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":99,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-13",514.059998,526.059998,509.10089,524.12,1.57,708403,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":-6,"volume":1675,"transactions":9,"vwap":1673},"2026-02-12",520.20001,533.79999,514.75,516.02002,-0.01,1078200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-11",510,519.14001,503.51001,516.030029,12.93,2.57,680231,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-10",503.79999,510.62,500.12,503.10001,-3.04,-0.6,489591,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-09",500.16,508.30499,496.69,506.14001,2.34,0.46,610244,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1687,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1687},"2026-02-06",495.29999,503.87,491.32999,16.4,3.36,938004,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1224,"volume":1718,"transactions":9,"vwap":1716},"2026-02-05",487.16,491.60001,476.92999,487.39999,0.24,668503,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1713,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1713},"2026-02-04",505.29999,511.51999,472.14001,-16.7,-3.31,1204392,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":475,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-02-03",500.059998,513.59003,480.14999,503.85999,1.67,1061495,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1666,"volume":1742,"transactions":9,"vwap":1740},"2026-02-02",487.94,499.26001,486.95001,495.59,7.65,673458,{"date":1744,"open":1745,"high":1458,"low":1746,"close":1737,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1737},"2026-01-30",493.29999,482.87,-10.03,-2.01,533319,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-29",489.66,498.89001,486.47501,497.97,12.24,2.52,466244,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-28",482.5,493.92001,478.37,485.73001,1.59,0.33,629734,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":487,"volume":1775,"transactions":9,"vwap":1773},"2026-01-27",486.51001,487.63,475.785,484.14001,-2.68,500857,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":507,"volume":1783,"transactions":9,"vwap":1781},"2026-01-26",486.34,488.245,482.39999,486.82001,1.29,332390,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1275,"percent_change":999,"volume":1790,"transactions":9,"vwap":1789},"2026-01-23",485.92001,489.51001,481.5675,485.53,404252,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-22",487.75,488.98001,478.64001,484.059998,1.56,0.32,333969,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1761,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1761},"2026-01-21",476.25,487.29999,472.76501,9.96,2.11,639163,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1471,"volume":1815,"transactions":9,"vwap":1813},"2026-01-20",483.54001,488.70999,472.41,472.54001,-16.77,580095,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-16",491.72,497.95001,488.080109,489.31,5.2,1.07,745964,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-15",482.070007,489.38,479.35001,484.10999,8.05,1.69,386167,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-14",481.54999,467.70499,476.059998,-5.62,-1.17,658341,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-13",474.13,483.95999,473.42999,481.67999,8.8,1.86,462322,{"date":1852,"open":1853,"high":1854,"low":1853,"close":833,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":833},"2026-01-12",467.25,475.81,2.35,0.5,340178,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-09",463.48001,472.62,462.23001,470.53,9.66,2.1,422407,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-08",465.94,467.92001,456.20999,460.87,-7.33,-1.57,577911,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-07",476.67001,477.019989,462.95001,468.20001,-9.26,-1.94,489622,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1683,"volume":1892,"transactions":9,"vwap":1890},"2026-01-06",463.34,479.049988,457.10999,477.45999,11.98,465801,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1291,"volume":1900,"transactions":9,"vwap":1898},"2026-01-05",465.79999,471.53,463.30499,465.48001,2.45,516251,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1640,"volume":1908,"transactions":9,"vwap":1906},"2026-01-02",450.024994,465.64001,447.61499,463.029999,18.92,526279,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":369,"volume":1915,"transactions":9,"vwap":1913},"2025-12-31",451.17999,443.95999,444.10999,-2.5,249495,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1268,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-30",450.39999,454.45999,446.1001,446.60999,-1.06,223008,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":897,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-29",452.89001,456.45999,451.19,451.39001,-0.78,253069,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-26",456.32001,451.78,454.94,-1.34,-0.29,163815,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1024,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-24",457.39999,460.39999,452.32001,456.28,0.08,117064,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":26,"volume":1954,"transactions":9,"vwap":1952},"2025-12-23",449.39001,457.75,455.92001,4.89,374354,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-22",447.70999,452.75989,445.01001,451.029999,8.52,1.93,335520,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-19",436.029999,443.63501,433.5701,442.51001,7.66,1.76,989476,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-18",436.98001,440.19,430.76999,434.85001,5.17,1.2,597282,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1122,"volume":1989,"transactions":9,"vwap":1987},"2025-12-17",437.049988,440.23999,424.69,429.67999,-8.74,599833,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-16",445.26999,447.63,437.51001,438.42001,-6.42,-1.44,486525,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-15",454.78,444,444.84,-3.16,-0.71,571492,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-12",460.20999,466.66501,446.34,448,-14.82,-3.2,1177643,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-11",448.14999,464.37,446.38501,462.82001,14.64,3.27,572950,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-10",439.37,449.98001,437.79999,448.17999,9.48,2.16,467933,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":742,"volume":2041,"transactions":9,"vwap":2039},"2025-12-09",438.41,443.63,438.070007,438.70001,-2.81,357359,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1242,"volume":2049,"transactions":9,"vwap":2047},"2025-12-08",439.67999,449.35999,435.42001,441.51001,0.98,353026,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1087,"volume":2057,"transactions":9,"vwap":2055},"2025-12-05",436.60999,442.82001,435.73001,440.53,2.82,389051,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-04",428.029999,439.44,425.83499,437.70999,8.37,1.95,372260,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1849,"percent_change":783,"volume":2073,"transactions":9,"vwap":2072},"2025-12-03",426.39999,431.26001,422.10001,429.34,338321,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1650,"percent_change":1180,"volume":2080,"transactions":9,"vwap":2079},"2025-12-02",428.39999,430.70001,422.39001,427.48001,445133,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-01",426.60999,432.89499,425.815,427.85001,-3.58,-0.83,383611,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-28",428.01001,432.44,427.095001,431.42999,2.96,0.69,177382,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-26",429.91,433.45999,428.32001,428.47,-1.35,-0.31,325525,{"date":2109,"open":1986,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-25",431.079987,420.285,429.82001,5.74,1.35,274930,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":410,"percent_change":1291,"volume":2122,"transactions":9,"vwap":2121},"2025-11-24",421.94,430.79999,417.79501,424.079987,516418,{"date":2124,"open":2125,"high":2126,"low":31,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-21",407.59,423.48999,421.84,14.48,3.55,760070,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-20",430.16,432.48001,405.155,407.35999,-11.73,-2.8,740369,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-19",420.089996,422.89001,415.95999,419.089996,1.81,0.43,395189,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1930,"volume":2156,"transactions":9,"vwap":2154},"2025-11-18",415.89999,420.17001,412.25,417.28,-3.29,578828,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":810,"volume":2164,"transactions":9,"vwap":2162},"2025-11-17",429.81,434.13,419.5,420.57001,-12.25,546769,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-14",430.51001,439.435,428.10999,432.82001,-4.83,-1.1,508626,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-13",450.85999,451.95499,435.82001,437.64999,-15.35,-3.39,477583,{"date":2184,"open":2185,"high":2186,"low":2187,"close":441,"change":1290,"percent_change":1087,"volume":2188,"transactions":9,"vwap":441},"2025-11-12",453.98999,456.39999,446.01001,430817,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-11",460.67999,460.82501,449.85999,450.12,-12.16,-2.63,437780,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1427,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-11-10",465.23001,468.51999,456.4725,462.28,-0.03,655435,{"date":2207,"open":2208,"high":1549,"low":2209,"close":2210,"change":2211,"percent_change":77,"volume":2212,"transactions":9,"vwap":2210},"2025-11-07",455.69,453.082489,462.42999,0.96,533812,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-06",469.51999,474.25,460.32001,461.47,-6.59,-1.41,482293,{"date":2223,"open":2224,"high":1055,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-05",460.38,456.82501,468.059998,8.62,1.88,531369,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-04",462.14001,465.88501,453.54001,459.44,-8.17,-1.75,746246,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1104,"volume":2245,"transactions":9,"vwap":2243},"2025-11-03",473.405,465.76001,467.60999,-2.39,634925,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-31",472.70001,477.285,467.53,470,0.04,0.01,725627,{"date":2256,"open":506,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":487,"volume":2261,"transactions":9,"vwap":2259},"2025-10-30",484.26001,465.87,469.95999,-2.61,829733,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1342,"volume":2269,"transactions":9,"vwap":2267},"2025-10-29",463.29001,478.54999,458.95999,472.57001,17.23,1216536,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-28",425.5,456.57999,415.95001,455.34,21.36,4.92,1677955,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1180,"volume":2286,"transactions":9,"vwap":2284},"2025-10-27",439.20999,440.69,432.39001,433.98001,-0.41,633160,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1223,"volume":2293,"transactions":9,"vwap":2291},"2025-10-24",440.079987,434.23001,434.39001,1.12,300601,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":1757,"volume":2300,"transactions":9,"vwap":2298},"2025-10-23",425.72,433.70999,433.26999,10.64,291900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1562,"volume":2308,"transactions":9,"vwap":2306},"2025-10-22",437.78,438.26501,420.79999,422.63,-12.66,630831,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-21",429.45001,437.69,427.87799,435.29001,3.64,0.84,342407,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-20",431.17001,434.67001,428.13,431.64999,5.94,1.4,219249,{"date":2328,"open":2329,"high":2093,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-17",427.53,423.97,425.70999,-3.11,-0.73,362518,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1316,"percent_change":216,"volume":2341,"transactions":9,"vwap":2340},"2025-10-16",433.63,437.38989,424.020111,428.82001,334214,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-15",433.48001,438.075012,428.285,434.049988,6.62,1.55,794105,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-14",412.94,433.76999,412.51501,427.42999,8.71,2.08,588585,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-13",412.14999,421.070007,410.97501,418.72,10.26,2.51,449415,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-10",421.23001,425.070007,408.29999,408.45999,-10.43,-2.49,402979,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1930,"percent_change":238,"volume":2384,"transactions":9,"vwap":2383},"2025-10-09",420.70001,421.20999,411.57501,418.89001,460527,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-08",413.72,420.23999,408.51001,419.67001,6.74,1.63,528884,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2204,"volume":2401,"transactions":9,"vwap":2399},"2025-10-07",416.45001,419.98999,410.53,412.92999,-0.12,472912,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1224,"percent_change":2253,"volume":2408,"transactions":9,"vwap":2407},"2025-10-06",420.34,420.91,411.089996,413.049988,624273,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-03",423.72,424.065002,411.75,413,-10.42,-2.46,776557,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-02",434.60999,436.78,419.32001,423.42001,-7.05,-1.64,549445,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":249,"percent_change":2252,"volume":2433,"transactions":9,"vwap":2432},"2025-10-01",426.79001,435.5,425.77499,430.47,327415,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-30",424.56,431.070007,430.31,3.87,0.91,351895,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1241,"percent_change":281,"volume":2448,"transactions":9,"vwap":2447},"2025-09-29",428.51999,429.37,423.53,426.44,562951,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":818,"volume":2456,"transactions":9,"vwap":2454},"2025-09-26",421.29999,426.14001,416.22,425.22,4.78,485634,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2376,"volume":2464,"transactions":9,"vwap":2462},"2025-09-25",425.39001,427.405,418.19,420.44,-10.72,577105,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-24",436.19,437.23999,430.81,431.16,-4.07,-0.94,485696,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-23",440.42999,442,431.51001,435.23001,-3.26,-0.74,470300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-22",439.56,440.01001,428.32999,438.48999,-2.95,-0.67,629598,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":280,"percent_change":999,"volume":2498,"transactions":9,"vwap":2497},"2025-09-19",442.98001,444.25,436.35001,441.44,732542,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-18",436.41,443.48001,432.19629,440.10001,6.84,1.58,401463,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":464,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-17",435.28,440.66,429.57001,433.26001,-0.5,440614,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-16",438.35999,438.78,431.85001,435.44,-2.67,-0.61,457196,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":249,"volume":2532,"transactions":9,"vwap":2530},"2025-09-15",438.67999,442.17999,433.9375,438.10999,0.68,658244,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-12",449.54999,450.905,436.79999,437.42999,-13.5,-2.99,729280,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-11",441.57001,452.23999,439.35999,450.92999,8.6,1.94,541351,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-10",441.48001,453.20001,439.67001,442.32999,5.09,1.16,538637,{"date":2561,"open":2562,"high":2563,"low":2086,"close":2468,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2468},"2025-09-09",435.059998,437.67001,0.62,0.14,344619,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1658,"volume":2574,"transactions":9,"vwap":2572},"2025-09-08",436.01001,437.38,430.054993,436.62,0.58,453016,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-05",439.63,443,429,436.040009,-1.12,-0.26,395847,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2065,"volume":2591,"transactions":9,"vwap":2589},"2025-09-04",430,437.52499,426.88501,437.16,8.36,434995,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2105,"percent_change":2106,"volume":2597,"transactions":9,"vwap":2596},"2025-09-03",432.39999,424.31,428.79999,351022,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":238,"volume":2605,"transactions":9,"vwap":2603},"2025-09-02",429.065002,431.32999,422.14001,430.14999,-0.84,422755,{"date":2607,"open":2608,"high":2037,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-29",442.25,429.69,430.98999,-14.81,-3.32,579238,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2582,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-28",447.10999,450.39001,444.35999,445.79999,-0.06,481397,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-27",441.54999,447.47,438.26001,446.059998,3.54,0.8,334424,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":1504,"volume":2637,"transactions":9,"vwap":2635},"2025-08-26",436.87,443.10999,442.51999,4.96,546797,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2155,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-25",439.89001,442.125,436.84,437.56,-0.75,280425,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-22",429.98001,445.75751,429.66,440.85001,13.28,3.11,326643,{"date":2656,"open":2169,"high":2657,"low":2658,"close":2659,"change":2244,"percent_change":369,"volume":2660,"transactions":9,"vwap":2659},"2025-08-21",430.57999,425.39999,427.57001,415357,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-20",430.23001,431.32001,424.92999,429.95999,-2.85,-0.66,345961,{"date":2671,"open":2672,"high":2673,"low":2659,"close":2674,"change":2675,"percent_change":2565,"volume":2676,"transactions":9,"vwap":2674},"2025-08-19",432.12,433.405,432.81,0.59,329979,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1823,"volume":2684,"transactions":9,"vwap":2682},"2025-08-18",428.54001,433.070007,426,432.22,4.57,366493,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":720,"volume":2692,"transactions":9,"vwap":2690},"2025-08-15",438.39001,438.55991,427.015015,427.64999,-10.02,510464,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2563,"change":2698,"percent_change":2220,"volume":2699,"transactions":9,"vwap":2563},"2025-08-14",439.47,441.95001,434.98001,-6.28,473414,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-13",434.040009,445.054993,427.32001,443.95001,11.81,2.73,765491,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-12",422.98251,434.35999,420,432.14001,14.6,3.5,414539,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-11",418.66,420.94,416.79001,417.54001,-1.11,-0.27,290347,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-08",420.040009,420.95001,416.19,418.64999,0.81,0.19,254634,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2105,"volume":2742,"transactions":9,"vwap":2740},"2025-08-07",428.040009,415.57001,417.84,-5.73,459235,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-06",424.16,425.70001,417.95499,423.57001,-4.1,-0.96,535949,{"date":2753,"open":2586,"high":2754,"low":2755,"close":2756,"change":552,"percent_change":1059,"volume":2757,"transactions":9,"vwap":2756},"2025-08-05",431.54001,421.56,427.67001,554198,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":324,"volume":2765,"transactions":9,"vwap":2763},"2025-08-04",426.45999,431.185,423.5307,429.059998,2.32,553272,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-08-01",428.89999,430.11499,419.56,426.73999,-10.74,-2.45,744359,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2252,"percent_change":2253,"volume":2781,"transactions":9,"vwap":2780},"2025-07-31",437.12,447.785,436.85001,437.48001,682553,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":292,"volume":2789,"transactions":9,"vwap":2787},"2025-07-30",432.42001,442.26999,431.76999,437.44,10.11,1097091,{"date":2791,"open":2792,"high":2793,"low":2388,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-29",425,435.56,427.32999,-10.98,-2.51,997838,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2750,"volume":2804,"transactions":9,"vwap":2802},"2025-07-28",446.26001,435.20001,438.31,-4.23,1057830,{"date":2806,"open":2807,"high":320,"low":2808,"close":2809,"change":2810,"percent_change":1610,"volume":2811,"transactions":9,"vwap":2809},"2025-07-25",441.029999,438.51001,442.54001,5.04,489931,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2675,"volume":2819,"transactions":9,"vwap":2817},"2025-07-24",435,438.95001,433.29001,437.5,2.55,601526,{"date":2821,"open":2822,"high":2823,"low":2119,"close":2824,"change":2825,"percent_change":1215,"volume":2826,"transactions":9,"vwap":2824},"2025-07-23",432.23999,438.14999,434.95001,6.4,749555,{"date":2828,"open":2829,"high":2609,"low":2830,"close":2831,"change":2832,"percent_change":1215,"volume":2833,"transactions":9,"vwap":2831},"2025-07-22",422.25,418.67999,428.54999,6.28,395371,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-21",431.059998,433.47,421.89001,422.26999,-8.01,-1.86,557099,{"date":2844,"open":1994,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1207,"volume":2849,"transactions":9,"vwap":2847},"2025-07-18",439.019989,429.48001,430.28,-6.95,557734,{"date":2851,"open":2852,"high":2853,"low":2852,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-17",421.79999,437.84,437.23001,18.81,4.5,522594,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-16",415.25,418.73001,409.23001,418.42001,3.56,0.86,435047,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1513,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-07-15",418.76999,419.47501,412.51999,414.85999,-0.05,411530,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":1317,"volume":2882,"transactions":9,"vwap":2880},"2025-07-14",415.85999,417.25,412.78,415.079987,-4.16,315525,{"date":2884,"open":2390,"high":2885,"low":2886,"close":2887,"change":861,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-07-11",421.67001,417.19,419.23999,-0.72,521464,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-10",417.66,425.23999,409.95001,422.26001,4.55,1.09,803046,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-09",415.13,419.625,409.14999,417.70999,5.21,1.26,628765,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":721,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-07-08",413.88,416.14999,409.17499,412.5,-0.11,578012,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":888,"volume":2923,"transactions":9,"vwap":2921},"2025-07-07",413.185,415.017303,408.53,412.97,-1.87,530797,{"date":2925,"open":2926,"high":2713,"low":2927,"close":2928,"change":2929,"percent_change":1060,"volume":2930,"transactions":9,"vwap":2928},"2025-07-03",417.72,414.20499,414.84,-0.28,315849,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2292,"volume":2938,"transactions":9,"vwap":2936},"2025-07-02",412,415.82001,409.75,415.12,4.61,381543,{"date":2940,"open":2941,"high":2921,"low":2942,"close":2943,"change":1865,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-07-01",405.45999,402.040009,410.51001,0.51,466087,{"date":2947,"open":2948,"high":2903,"low":2949,"close":2950,"change":2951,"percent_change":783,"volume":2952,"transactions":9,"vwap":2950},"2025-06-30",407.60999,404.23499,408.41,1.79,395562,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":836,"volume":2960,"transactions":9,"vwap":2958},"2025-06-27",410.92001,414.31,403.89001,406.62,1.36,562260,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1077,"percent_change":2349,"volume":2967,"transactions":9,"vwap":2966},"2025-06-26",401.78,406.97,400.98999,405.26001,447995,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-25",404.41,398.64499,399.059998,-3.93,-0.98,386644,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":1865,"volume":2983,"transactions":9,"vwap":2981},"2025-06-24",398.91501,404.655,396.34,402.98999,8.3,526977,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2172,"percent_change":2929,"volume":2990,"transactions":9,"vwap":2989},"2025-06-23",394.38,394.89001,385.91,394.69,784204,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2481,"volume":2998,"transactions":9,"vwap":2996},"2025-06-20",401.76999,401.85001,394.91,395.79001,-2.94,757149,{"date":3000,"open":3001,"high":3002,"low":3001,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-18",391.42999,402.37,398.73001,7.51,1.92,606325,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2490,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-06-17",390.67001,395.73999,389.91,391.22,-0.17,543258,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-16",389.81,392.019989,386.565,391.89001,9.86,2.58,471367,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-13",385.67001,388.29001,380.85999,382.029999,-9.01,-2.3,447156,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":1291,"volume":3040,"transactions":9,"vwap":3038},"2025-06-12",384.64001,391.48001,383.67001,391.040009,2.05,337278,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-11",389.45999,394.26999,386.28,388.98999,0.9,0.23,559656,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1198,"volume":3057,"transactions":9,"vwap":3055},"2025-06-10",393.64999,393.77499,385.35999,388.089996,-4.25,513913,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":2997,"percent_change":2481,"volume":3064,"transactions":9,"vwap":3063},"2025-06-09",397.60999,398.34,392.26999,392.34,335379,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1008,"volume":3072,"transactions":9,"vwap":3070},"2025-06-06",394.48999,397.45999,392.42999,395.28,6.67,391942,{"date":3074,"open":3075,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-06-05",393.51001,386.26999,388.60999,-2.11,-0.54,547167,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1631,"volume":3088,"transactions":9,"vwap":3086},"2025-06-04",390.95999,392.85999,389.95001,390.72,0.65,370224,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":1569,"volume":3096,"transactions":9,"vwap":3094},"2025-06-03",383.37,390.78,382.14999,390.070007,8.73,631744,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-06-02",388.34,389.55499,374.67999,381.34,-8.24,-2.12,621023,{"date":3107,"open":3108,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1189,"volume":3112,"transactions":9,"vwap":3110},"2025-05-30",395.845,386.17499,389.57999,-7.36,1127960,{"date":3114,"open":3115,"high":3115,"low":3116,"close":3117,"change":1008,"percent_change":783,"volume":3118,"transactions":9,"vwap":3117},"2025-05-29",399.85001,395.125,396.94,528875,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-28",399.45001,400.82501,394.14999,395.22,-3.64,-0.91,501077,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":475,"percent_change":86,"volume":3134,"transactions":9,"vwap":3133},"2025-05-27",394.64001,401.26999,392.57001,398.85999,715590,{"date":3136,"open":3137,"high":3138,"low":3137,"close":3139,"change":1980,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-05-23",383.059998,393.23999,390.59,0.31,737746,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":1403,"volume":3149,"transactions":9,"vwap":3147},"2025-05-22",380,393,376.76001,389.39001,7.48,868848,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-21",384.37,389.82999,381.51001,381.91,-7.17,-1.84,831891,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":1139,"volume":3166,"transactions":9,"vwap":3164},"2025-05-20",387.10001,392.38,386,389.079987,-1.69,434469,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":443,"percent_change":1650,"volume":3173,"transactions":9,"vwap":3172},"2025-05-19",386.54001,392.95001,384.88,390.76999,474774,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":801,"volume":3181,"transactions":9,"vwap":3179},"2025-05-16",387.66,393.01001,384.26001,392.22,5.58,659441,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":2211,"percent_change":1351,"volume":3188,"transactions":9,"vwap":3187},"2025-05-15",384.26999,388.25,382.60999,386.64001,821403,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":2974,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-14",388.76999,390.040009,384,385.67999,-0.25,640012,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":100,"volume":3204,"transactions":9,"vwap":3202},"2025-05-13",378.41,389.049988,378.040009,386.66,8.25,843225,{"date":3206,"open":3207,"high":3208,"low":3207,"close":3199,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3199},"2025-05-12",373.17999,381.85501,21.69,6.08,788757,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-09",356.53,358.53,353.51999,356.72,2.15,0.61,465712,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":100,"percent_change":2564,"volume":3227,"transactions":9,"vwap":3226},"2025-05-08",357.31,358.29999,353.82999,354.57001,719215,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":155,"volume":3235,"transactions":9,"vwap":3233},"2025-05-07",350.070007,353.79999,349.39499,352.39001,4.08,500916,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-06",350,353.54001,346.070007,348.31,-5.2,-1.47,611346,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":1594,"percent_change":2490,"volume":3251,"transactions":9,"vwap":3250},"2025-05-05",354.29999,359.465,352.01001,353.51001,515697,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-02",349.63,356.10001,347.35999,355.91,12.79,3.73,1047052,{"date":3262,"open":3263,"high":3264,"low":182,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-01",365.92999,367.35001,343.12,-20.06,-5.52,1468575,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3274},"2025-04-30",353.22,363.48001,351.26501,363.17999,3.71,1.03,736800,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":1215,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3283},"2025-04-29",357.98001,361.565,354.75,359.47,0.42,440238,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3280,"change":2841,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3280},"2025-04-28",359.72,363.39999,354.57458,-0.52,409796,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":2400,"volume":3300,"transactions":9,"vwap":3298},"2025-04-25",357.67001,365.42001,356.94,359.84,-0.44,434579,{"date":3302,"open":3303,"high":3304,"low":3303,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3305},"2025-04-24",347.14999,361.95999,360.28,14.33,4.14,470586,{"date":186,"open":3310,"high":3311,"low":3312,"close":3313,"change":3314,"percent_change":3315,"volume":3316,"transactions":9,"vwap":3313},357.56,359.059998,345.79999,345.95001,-11.61,-3.25,599098]