[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWM":3,"homepage-market-summary":35,"stock-historical-HWM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWM","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},"Howmet Aerospace Inc.","NYSE",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Howmet Aerospace Inc offers engineered solutions for the aerospace and transportation industries. The company's products and solutions include investment castings for jet engines and industrial gas turbines; seamless rolled rings for jet engines; fastening systems for aerospace, industrial and commercial transportation applications; forged jet engine components (e.g., jet engine disks); machined and forged aircraft parts; and forged aluminum commercial vehicle wheels, all of which are sold directly to customers or through distributors. It has four reportable segments: Engine Products, which derives key revenue, Fastening Systems, Engineered Structures, and Forged Wheels. Geographically, the company derives maximum revenue from the USA, followed by France, Japan, Germany, and other markets.","25,430","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2439,0.56,"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},229.57,231.74,232.3,228.59,231.27,-1.7,-0.74,2233051.538542,42260,230.2877,310,183.83,2549908.087698837,36.3,2494,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"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",[103,107,112,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":17,"price":106,"is_up":44},"Technology","XLK",200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},127.51,2644981,965418030.012408,77,"2025-04-23",[187,188,198,209,219,229,240,251,262,273,284,295,305,316,327,338,347,358,369,380,391,402,413,423,434,445,455,466,477,487,498,509,520,530,541,552,562,573,584,595,605,616,625,636,646,657,668,679,690,701,712,723,734,743,754,765,774,783,792,801,810,819,828,837,845,854,862,871,879,888,897,905,914,923,931,939,947,955,962,971,980,988,997,1006,1015,1023,1032,1041,1049,1057,1064,1073,1082,1091,1098,1107,1114,1121,1129,1138,1145,1153,1160,1168,1177,1185,1194,1203,1211,1220,1229,1238,1246,1254,1262,1271,1279,1287,1294,1303,1312,1320,1328,1337,1344,1351,1359,1368,1377,1385,1393,1402,1410,1418,1426,1433,1441,1449,1455,1462,1471,1480,1488,1496,1504,1511,1520,1528,1537,1545,1552,1560,1569,1576,1584,1591,1599,1608,1616,1624,1633,1641,1650,1658,1666,1674,1682,1691,1700,1708,1716,1723,1732,1741,1750,1759,1767,1775,1781,1789,1796,1803,1810,1817,1826,1834,1841,1850,1858,1867,1876,1885,1893,1901,1908,1916,1923,1932,1940,1949,1957,1965,1972,1980,1988,1996,2005,2014,2023,2031,2038,2046,2054,2062,2069,2077,2085,2093,2102,2108,2114,2122,2127,2135,2144,2152,2160,2167,2176,2182,2189,2197,2205,2212,2220,2226,2232,2241,2249,2257,2265,2273,2281,2288,2296,2304,2311,2319,2327,2333,2341,2348,2354,2361,2370,2377,2384,2393,2402,2409,2416,2425,2433,2441,2450,2456,2460,2468,2477,2486,2494,2501,2509,2517,2524,2531,2539,2546,2554,2562,2570,2578,2584,2593,2601,2608,2615,2623,2631,2638,2646,2653,2661,2670,2678,2686,2694,2702,2710,2717,2726,2735,2743,2750,2758,2765,2772,2779,2788,2795,2802,2809,2817,2825,2833,2837,2845,2852,2861,2868,2876,2884,2892,2898,2907,2915,2923,2932,2939,2946,2953,2960,2967,2974,2980,2989,2997,3003,3008,3016,3024,3031,3040,3048,3057,3066,3075,3083,3091,3097,3105,3113,3119,3126,3133,3140,3147,3155,3161,3170,3178,3185,3193,3201,3209],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",230.47,232.855,226.39,2.89,1.27,2262686.445285,43060,230.7874,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",225.65,229.75,224.88,228.38,2.2,0.97,2632520.200988,44487,228.1728,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",231.69,226.02,226.18,-4.76,-2.06,2759747.10885,45317,227.045,{"date":220,"open":221,"high":22,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",228.66,228,230.94,2.62,1.15,1855169.011403,36715,230.538,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",230.99,231.9,227,228.32,-4.16,-1.79,1818920.059152,40715,228.9894,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",231,233.42,228.91,232.48,3.1,1.35,2193129.69386,44339,231.9912,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",226.59,232.63,225.62,229.38,0.6,0.26,2228093.964154,45238,229.9379,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",226,230.365,224.24,228.78,3.42,1.52,2414109.626929,47746,228.2832,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",227.69,227.935,223.28,225.36,-2.01,-0.88,2468155.752242,53640,225.5394,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",230.5,231.9081,226.3601,227.37,-2.3,-1,2822155.342886,51637,227.7345,{"date":296,"open":297,"high":298,"low":266,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",225.78,230.355,229.67,3.91,1.73,4735426.487501,45651,228.7983,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",229.17,229.51,223.3572,225.76,-1.97,-0.87,2523810.384369,50461,225.5583,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",226.23,229.25,224.85,227.73,3.06,1.36,3258353.968804,52999,227.525,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",231.59,232.17,223.2801,224.67,-2.46,-1.08,4042678.719755,59485,224.7351,{"date":339,"open":340,"high":256,"low":341,"close":342,"change":343,"percent_change":334,"volume":344,"transactions":345,"vwap":346},"2026-09-14",226.24,223.03,227.13,-2.48,3047116.210887,53805,227.1987,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",231.72,232.36,227.725,229.61,1.7,0.75,3739123.031674,54910,229.8813,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",231.54,232.39,227.57,227.91,-4.71,-2.02,4430543.833857,71974,229.3907,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",232.71,238.64,226.3,232.62,1.09,0.47,5747079.641485,109989,233.3384,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",242.81,246.4995,229.32,231.53,-27.74,-10.7,11676698.278219,162705,237.8834,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",260,263.34,258.145,259.27,-1.22,-0.47,2823772.815745,52289,259.8248,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",255.86,260.74,254.015,260.49,7.53,2.98,3232959.138204,57465,258.6418,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",257.77,250.1401,252.96,-1.93,-0.76,3568256.127902,60837,252.6388,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",249.46,255.78,248.7,254.89,9.94,4.06,5542050.256208,83910,253.4974,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",248.25,250.7878,240.38,244.95,-19.9,-7.51,9623260.83758,118096,245.3256,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",268.39,261.62,264.85,-2.8,-1.05,1650780.906691,36150,263.9419,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",268.78,269.01,263.67,267.65,-1.69,-0.63,2721427.459593,35566,266.9473,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",266.13,271.17,264.1,269.34,5.3,2.01,1634948.581489,38644,269.085,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":354,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",268.85,270.0575,262.65,264.04,0.28,1999088.306682,37223,264.3578,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",270.47,271.5,261.09,263.29,-8.39,-3.09,2433199.897961,55631,264.1127,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",276.36,276.82,270.89,271.68,-1.96,-0.72,1924971.455125,32323,272.8148,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",281.31,285.0734,272.08,273.64,-9.84,-3.47,2130951.585409,46840,276.5165,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",293.4,283.02,283.48,-9.17,-3.13,2639442.17233,47866,285.4654,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",286.4,293.33,284,292.65,3.53,1.22,1777913.873922,40416,289.753,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",289.18,291.38,287.21,289.12,-0.06,-0.02,1547404.84629,35103,289.4709,{"date":553,"open":554,"high":555,"low":556,"close":543,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",282.38,289.99,281.725,6.36,2.25,1922369.474446,40138,287.8779,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",282.35,283.6,276.261,282.82,1.19,0.42,2450647.082801,50340,281.1516,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",285,286.18,281.16,281.63,0.29,0.1,1982160.158853,32852,282.5764,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",285.16,287.11,280.75,281.34,-2.37,-0.84,1265310.202305,35258,282.4537,{"date":596,"open":575,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",286.875,282.5,283.71,1.83,0.65,2121802.524746,38920,283.4742,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",291.45,294.7,280.89,281.88,-7.84,-2.71,1866880.165918,47721,283.9806,{"date":617,"open":618,"high":30,"low":619,"close":620,"change":25,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",299,288.53,289.72,-0.58,3272909.313469,62756,294.3693,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",289.25,292.88,288.965,291.42,3.22,1.12,2204543.53279,51001,291.3375,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":601,"volume":643,"transactions":644,"vwap":645},"2026-08-04",290,291.59,283.69,288.2,1.86,2182246.763271,41854,288.4283,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",284.37,287.035,279.7,286.34,4.08,1.45,1509184.749293,35496,285.3446,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",281.32,285.1392,278,282.26,4.98,1.8,2176217.336796,37066,282.4643,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",275.75,278.76,270.25,277.28,4.49,1.65,1989512.838366,49194,276.7043,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",285.2,286.0399,272.73,272.79,-13.25,-4.63,2403364.904509,51036,276.5319,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",287.99,288.98,281.35,286.04,-1.9,-0.66,2669754.891431,45528,285.7415,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",292.44,295.28,282.805,287.94,-1.32,-0.46,2149160.991565,41888,287.4008,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",287.36,293,286.4558,289.26,2.17,0.76,1689198.834639,35738,289.2563,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",280.49,288.66,278.61,287.09,6.39,2.28,2422393.874434,40018,286.756,{"date":735,"open":671,"high":736,"low":737,"close":738,"change":353,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",282.0357,277.4807,280.7,0.61,1610758.189819,38635,280.6071,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",274.24,279.74,271.75,279,7.02,2.58,1364852.214238,28750,277.885,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",274.6,277.49,270.33,271.98,-0.45,-0.17,1533064.406746,32189,272.266,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",269.35001,277.79001,265.75,272.42999,1.24,0.46,2061800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",275.82999,279.20001,267.76001,271.19,-8.05,-2.88,1844300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",278.66,279.98001,271.25,279.23999,2.46,0.89,2011300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",273.41,277.45001,271.79001,276.78,5.5,2.03,1653400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",269.16,275.48999,268.95001,271.28,0.43,0.16,1570500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",273.45001,274.059998,265.01001,270.85001,-2.92,-1.07,1458000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",276.079987,277.51999,272.94,273.76999,2.19,0.81,1349500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",271.39999,273.66,268.81,271.57999,-3.85,-1.4,1726200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":343,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-07",275.60001,276.92001,267.73001,275.42999,-0.89,2288000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",272.98999,280.5,272.89001,277.91,7.5,2.77,2389000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":632,"volume":861,"transactions":9,"vwap":859},"2026-07-02",271.89999,277.64999,267.070007,270.41,3,2292600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",271.34,273.48001,266.44,267.41,-1.45,-0.54,2758600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":579,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-30",271.98999,274.089996,264.20999,268.85999,0.11,3655100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",268.57999,271.70999,264.10001,268.57001,-0.3,-0.11,5271200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",269,270.67999,258.59,268.87,-4.27,-1.56,17578500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":816,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-25",276.32001,281.45999,269.82999,273.14001,-1.06,4997300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",275.029999,279.14001,274.23001,276.059998,0.93,0.34,2886200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",276.47,279.14999,269.22,275.13,-5.23,-1.87,3050800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":205,"volume":930,"transactions":9,"vwap":928},"2026-06-22",278.22,280.67999,275.5,280.35999,2.7,2566900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":311,"volume":938,"transactions":9,"vwap":936},"2026-06-18",288.32001,290.63,276.01001,277.66,-5.57,4444100,{"date":940,"open":842,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",285.63,273.56,283.23001,5.81,2.09,2701800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":750,"volume":954,"transactions":9,"vwap":952},"2026-06-16",273.070007,280.70999,272.26001,277.42001,6.98,2841200,{"date":956,"open":957,"high":958,"low":884,"close":959,"change":960,"percent_change":100,"volume":961,"transactions":9,"vwap":959},"2026-06-15",270.89999,273.049988,270.44,5.77,2257900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",267.94,268.029999,261.089996,264.67001,0.07,0.03,1796900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",251.38,264.66,250.85001,264.60001,15.11,6.06,2508400,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",256.76999,248.34,249.49001,-7.67,-2.98,2746300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",249.23,257.34,243.67999,257.16,10.61,4.3,3162600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",254.53,254.53999,245.2,246.55,-5.35,-2.12,2403100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",248.74001,257.029999,248.12,251.89999,2.57,1.03,2189600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":483,"volume":1022,"transactions":9,"vwap":1020},"2026-06-04",248.22,251.059998,244.63,249.33,0.7,2181600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",249.53999,252.080002,246.2,248.63,-2.09,-0.83,1950800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",254.12,256.57001,249.0099945,250.72,-4.8,-1.88,2813300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":903,"volume":1048,"transactions":9,"vwap":1046},"2026-06-01",253.62,257.28,249.029999,255.52,-2.73,2928400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":462,"volume":1056,"transactions":9,"vwap":1054},"2026-05-29",258.84,259.57999,254.34,258.25,-1.64,6630900,{"date":1058,"open":393,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":115,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",262.48001,255.53,259.89001,1.87,2037600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-27",262.5,263.48001,255.5,258.019989,-3.87,-1.48,1999800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",260.72,263.19,258.92999,261.89001,5.34,2.08,1777900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",261.88,261.89999,255.45,256.54999,-3.34,-1.29,1694800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1061,"change":707,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1061},"2026-05-21",259.5,262.089996,257.32999,-0.51,1633100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",256.26001,262.70001,255.33,261.20999,8.09,3.2,2514500,{"date":1108,"open":1109,"high":1110,"low":975,"close":1111,"change":1070,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-19",254.71001,256,253.12,-1.51,2016800,{"date":1115,"open":393,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1089,"volume":1120,"transactions":9,"vwap":1118},"2026-05-18",263.82001,255.78999,256.98999,-3.36,1760200,{"date":1122,"open":1123,"high":1124,"low":393,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",266.22,268.34,260.35001,-12.02,-4.41,2392900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",274.51999,274.73001,267,272.37,-0.73,-0.27,1701300,{"date":1139,"open":891,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":771,"volume":1144,"transactions":9,"vwap":1142},"2026-05-13",276.67001,267.60001,273.10001,3.34,2442700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":835,"volume":1152,"transactions":9,"vwap":1150},"2026-05-12",273.60999,274.95001,266.84,269.76001,-3.82,2303500,{"date":1154,"open":767,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":632,"volume":1159,"transactions":9,"vwap":1157},"2026-05-11",275.16,266.029999,273.57999,3.02,2979700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1135,"volume":1167,"transactions":9,"vwap":1165},"2026-05-08",273.42001,275.82001,269.20999,270.56,-1.98,3186500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",275.79999,280.73999,266.059998,272.54001,16.11,6.28,5794000,{"date":1178,"open":1037,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",258.29999,249.64,256.42999,13.74,5.66,4287800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",243.029999,245.74001,242.0099945,242.69,2.99,1.25,1775700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",239.99001,242.39999,238.35001,239.7,0.19,0.08,1886300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":868,"volume":1210,"transactions":9,"vwap":1208},"2026-05-01",243.57001,244.60001,237.87,239.50999,-3.53,2026700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",236.28999,244.059998,235.87,243.039993,6.52,2.76,2540700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",241,241.78999,234.61,236.52,-3.91,-1.63,2699400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",241.75999,245.36,237.28,240.42999,-1.27,-0.53,2728200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":26,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-27",241.92999,242.46001,238.0099945,241.7,-0.31,1862900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1112,"volume":1253,"transactions":9,"vwap":1251},"2026-04-24",244.42999,245.25999,239.73,242.44,-3.72,1452300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":825,"volume":1261,"transactions":9,"vwap":1259},"2026-04-23",242.35001,251.24001,241.73,246.16,5.28,2462400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-22",250,250.22,233.32001,240.88,-6.84,-2.76,3630300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":494,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",254.42999,255.2,245.72,247.72,-7.9,2039900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1281,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1281},"2026-04-20",255.62,257.14999,252.39999,-0.07,-0.03,1841700,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1104,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-17",251.33,258.73999,255.69,3.27,2276400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-16",254.37,255.53999,246.36,247.60001,-6.44,-2.54,1867900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",257.12,258.070007,252.42,254.039993,-3.99,-1.55,1685700,{"date":1313,"open":1044,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-14",259.82001,255.89999,258.029999,1.89,0.74,1632400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":78,"volume":1327,"transactions":9,"vwap":1325},"2026-04-13",251.42999,256.29999,249.38,256.14001,3.47,1975500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",253.36,254.64,249.28999,252.67,-1.39,-0.55,1187100,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":430,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-09",249.25999,257.37,254.059998,1.62,1890000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1264,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1264},"2026-04-08",245.92,253,13.98,5.92,2106200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1335,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",233.25999,236.92,232.080002,236.020004,-0.23,1311800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",232.39999,236.61,231.14999,236.57001,3.89,1.67,1499000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-02",234.55,237.75999,230.97,232.67999,-6.36,-2.66,1756600,{"date":1378,"open":1379,"high":438,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-01",234.020004,233.63,239.039993,8.58,3.72,2650800,{"date":1386,"open":342,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",233.22,225,230.46001,7.47,3.35,3431200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",230.50999,230.89,220.50999,222.99001,-4.91,-2.15,2405600,{"date":1403,"open":1404,"high":1405,"low":289,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",230.23,230.98,227.89999,-2.61,-1.13,1655700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1395,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1395},"2026-03-26",237.5,238.67,229.78,-11.11,-4.6,1604500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":166,"volume":1425,"transactions":9,"vwap":1423},"2026-03-25",242,243.66,240.77,241.62,2.11,1601700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1208,"change":1326,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1208},"2026-03-24",233.64999,239.57001,231.75999,1.47,1937400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":945,"volume":1440,"transactions":9,"vwap":1438},"2026-03-23",235.0099945,241.85001,232.60001,236.039993,4.83,2226900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":26,"volume":1448,"transactions":9,"vwap":1446},"2026-03-20",231.38,233,227.67999,231.21001,-1.73,4337300,{"date":1450,"open":1207,"high":1451,"low":1405,"close":1452,"change":1453,"percent_change":1252,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",239.3,232.94,-8.99,3028500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1240,"change":1460,"percent_change":1021,"volume":1461,"transactions":9,"vwap":1240},"2026-03-18",242.28,245.23,240.98,1.69,2521400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",241.64999,242.62,234.25999,240.24001,-0.49,-0.2,2329900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",241.23,242.60001,238.53,240.73,3.98,1.68,2982600,{"date":1481,"open":1249,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-13",246.37,232.82001,236.75,-7.07,-2.9,2637600,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",251.53999,239.60001,243.82001,-7.83,-3.11,2870400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":843,"volume":1503,"transactions":9,"vwap":1501},"2026-03-11",252.52,253.91,248.029999,251.64999,-2.26,1970200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":1357,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2026-03-10",253.41,257.38,251.67999,-0.09,1967200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-09",247.35001,254.24001,243.62,254.14,4.01,1.6,2647400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1502,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-06",249.75999,253.25,246.35001,250.13,-0.9,2299000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",258,259.64001,249.020004,252.39,-7.7,-2.96,3215500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1192,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-04",260.32001,260.76001,256.13,260.089996,0.48,1511700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1051,"change":1550,"percent_change":590,"volume":1551,"transactions":9,"vwap":1051},"2026-03-03",259.53,261.040009,252.50999,-6.27,2178500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":750,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-02",263,267.31,259,265.10999,0.98,2240500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-27",258.48001,262.63,257.48999,262.53,2.22,0.85,3401200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":161,"percent_change":258,"volume":1575,"transactions":9,"vwap":1574},"2026-02-26",259.75,260.94,254.86,260.31,1617500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1531,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1531},"2026-02-25",259.98001,261.82999,255.82001,-1.31,-0.5,1923600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":300,"percent_change":269,"volume":1590,"transactions":9,"vwap":1589},"2026-02-24",256.5,261.69,253.14999,260.95001,1593400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":903,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-23",256.079987,258.5,255.27,257.040009,-0.41,2184400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-20",252.13,258.82999,251.39,258.10001,6.8,2.71,3136300,{"date":1609,"open":1610,"high":1508,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-19",246.77,245,251.3,1.95,0.78,2435600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1235,"volume":1623,"transactions":9,"vwap":1621},"2026-02-18",254.029999,254.28,247.10001,249.35001,-3.2,3187200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-17",247.19,254.57001,246.020004,252.55,2.34,0.94,3357700,{"date":1634,"open":1635,"high":1315,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-13",248.83,246.7,250.21001,5.42,2.21,3423600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-12",235.81,256.70001,235.78999,244.78999,13.94,6.04,5210500,{"date":1651,"open":1652,"high":1653,"low":233,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-11",229.33,233.60001,230.85001,6.38,2.84,4381000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":885,"volume":1665,"transactions":9,"vwap":1663},"2026-02-10",225.7,227.50999,224.039993,224.47,-0.68,2503800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":790,"volume":1673,"transactions":9,"vwap":1671},"2026-02-09",222.48,226.12,220.38,225.14999,1.99,3054200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-06",213.97,223.7,223.16,13.53,6.45,2905300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-05",207.039993,212.63,206.23,209.63,1.02,0.49,2323000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",213.039993,214,204.85001,208.61,-4.88,-2.29,3692100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1175,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-02-03",210.87,214.31,210.14,213.49001,3.03,3488600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":312,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-02",206.81,209.2,204.55,207.21001,-0.42,2359600,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1597,"volume":1722,"transactions":9,"vwap":1720},"2026-01-30",207.78,212,208.080002,-0.85,4293100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-29",211.75999,213.59,208.14,208.92999,-1.91,-0.91,3235800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-28",214.32001,215.14999,208.3,210.84,-4.69,-2.18,3925400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",216.64999,218.48,214.24001,215.53,0.14,0.06,2625900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",214.44,218.020004,213.94,215.39,0.5,0.23,2798700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1089,"volume":1766,"transactions":9,"vwap":1764},"2026-01-23",217.81,219,213.8,214.89,-2.81,3492900,{"date":1768,"open":1769,"high":264,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-22",224.34,216.12,217.7,-7.3,-3.24,3862700,{"date":1776,"open":1777,"high":1778,"low":1397,"close":1388,"change":1779,"percent_change":1424,"volume":1780,"transactions":9,"vwap":1388},"2026-01-21",221.95,226.74001,4.64,2288700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":279,"volume":1788,"transactions":9,"vwap":1786},"2026-01-20",223.039993,226.62,217.85001,220.36,-4.53,2489100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":125,"percent_change":483,"volume":1795,"transactions":9,"vwap":1794},"2026-01-16",224.49001,225.8,223.050003,224.89,1671700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1517,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-15",222.46001,226.87,224.25999,1.82,2099600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":739,"percent_change":483,"volume":1809,"transactions":9,"vwap":1808},"2026-01-14",219.3,221.75999,215.88,220.25,2143100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1096,"percent_change":1357,"volume":1816,"transactions":9,"vwap":1815},"2026-01-13",221.34,223.61,219.080002,219.64,2487500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-12",218.16,221.44,216.59,220.14999,1.88,0.86,2076400,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",212.029999,219.39,218.27,8.25,3.93,2343500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":280,"percent_change":1714,"volume":1840,"transactions":9,"vwap":1839},"2026-01-08",215.48,217,205.88,210.020004,3240600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-07",215.44,216.35001,210.71001,210.89999,-3.79,-1.77,2128400,{"date":1851,"open":1726,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-06",216.38,211.23,214.69,1.77,0.83,2451300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-05",212.11,215.59,209.14,212.92,1.21,0.57,2736900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-02",205.49001,211.73,204.14999,211.71001,6.69,3.26,1672900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-31",208.039993,208.34,204.83,205.020004,-2.79,-1.34,1211500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":92,"volume":1892,"transactions":9,"vwap":1890},"2025-12-30",209.28999,209.48,207.13,207.81,-1.68,1043400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1447,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-29",210.5,211.36,208.88,209.49001,-0.82,1760700,{"date":1902,"open":1903,"high":1904,"low":1839,"close":1905,"change":1906,"percent_change":760,"volume":1907,"transactions":9,"vwap":1905},"2025-12-26",211.57001,212.52,211.22,-0.95,953900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":771,"volume":1915,"transactions":9,"vwap":1913},"2025-12-24",210.59,212.46001,209.74001,212.17,2.6,835700,{"date":1917,"open":1878,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":161,"volume":1922,"transactions":9,"vwap":1920},"2025-12-23",210.42999,207.89999,209.57001,1.4,1479300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-22",205,209.24001,201.42,208.17,4.68,2.3,1919500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":852,"volume":1939,"transactions":9,"vwap":1937},"2025-12-19",198.97,203.8,198.5,203.49001,5.49,3462500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-18",193.7,200.059998,193.58,198,6.81,3.56,2899900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1309,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-17",195.2,197.91,191.050003,191.19,-2.04,2645100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":215,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-16",194.67,196.22,192.50999,195.17999,-1.04,3017500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":817,"percent_change":869,"volume":1971,"transactions":9,"vwap":1970},"2025-12-15",198.2,201.21001,195.74001,197.24001,2231500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":771,"volume":1979,"transactions":9,"vwap":1977},"2025-12-12",198.17999,201.66,195.7,198.31,2.42,2466100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1801,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",191.64999,196.25,189.19,195.89,3.5,1970900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1013,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-10",191.97,194.37,190.32001,192.39,0.54,2296000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-09",193.60001,195.050003,191.25,191.36,-2.28,-1.18,2234600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-08",191.69,194.69,190.81,193.64,2.66,1.39,2661600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-05",197,197.16,188.83,190.98,-5.29,-2.7,2754300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1688,"volume":2030,"transactions":9,"vwap":2028},"2025-12-04",193.95,197.75,193.2,196.27,1.98,1976900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":311,"percent_change":291,"volume":2037,"transactions":9,"vwap":2036},"2025-12-03",196.64999,196.88,192.050003,194.28999,1851400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":343,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-12-02",200.66,201.22,194.97,196.25999,-1.25,2551800,{"date":2047,"open":2048,"high":2049,"low":1936,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-01",203,203.57001,198.74001,-5.85,-2.86,1832500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":548,"volume":2061,"transactions":9,"vwap":2059},"2025-11-28",206.14999,207.77,202.67999,204.59,-0.04,688600,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":376,"volume":2068,"transactions":9,"vwap":2066},"2025-11-26",204.2,207.44,204.63,0.95,1968200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1947,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-25",201.97,204.39999,198.73,203.67999,1.78,3035700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1656,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-24",197.61,201.17,196.98,200.12,1.44,3086400,{"date":2086,"open":2016,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-21",198.64999,192.75999,197.28,-0.64,-0.32,2927600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-20",206.72,207.85001,197.57001,197.92,-4.14,-2.05,2487100,{"date":2103,"open":2041,"high":2104,"low":2040,"close":2105,"change":2106,"percent_change":569,"volume":2107,"transactions":9,"vwap":2105},"2025-11-19",205.35001,202.059998,0.84,2152000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2041,"change":1631,"percent_change":376,"volume":2113,"transactions":9,"vwap":2041},"2025-11-18",200.81,202.36,196.64,2035200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1071,"volume":2121,"transactions":9,"vwap":2119},"2025-11-17",203.97,204.7,199,200.28,-3.01,1469200,{"date":2123,"open":2124,"high":1925,"low":2016,"close":2125,"change":1672,"percent_change":130,"volume":2126,"transactions":9,"vwap":2125},"2025-11-14",200,203.28999,1573800,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-13",205.86,200.25999,201.3,-3.77,-1.84,3006400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-12",208.57001,210.32001,204.75,205.070007,-3.83,-1.83,2144500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":591,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-11",208.27,209.96001,204.8,208.89999,-0.4,1435300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1912,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1912},"2025-11-10",208.83,211.78,206.87,3.08,1.49,1413700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1631,"percent_change":772,"volume":2166,"transactions":9,"vwap":2165},"2025-11-07",204.69,207.39999,201.32001,206.66,2282400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-06",206.12,208.24001,204.67,205.72,-0.59,-0.29,1935700,{"date":2177,"open":2178,"high":2065,"low":2178,"close":2179,"change":2180,"percent_change":125,"volume":2181,"transactions":9,"vwap":2179},"2025-11-05",203.029999,206.31,1.29,1406300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1881,"change":2187,"percent_change":1030,"volume":2188,"transactions":9,"vwap":1881},"2025-11-04",203.070007,205.53999,200.59,-1.72,1917800,{"date":2190,"open":2191,"high":1895,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",208.10001,206.53999,206.74001,0.79,0.38,3134400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",202.87,209.8,205.95,4.18,2.07,3401800,{"date":2206,"open":2207,"high":2208,"low":2124,"close":2209,"change":2210,"percent_change":591,"volume":2211,"transactions":9,"vwap":2209},"2025-10-30",201.12,211.95,201.77,-1.71,3983100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1864,"volume":2219,"transactions":9,"vwap":2217},"2025-10-29",201.070007,205.14999,199.66,203.48,2.44,2517400,{"date":2221,"open":2048,"high":2222,"low":2223,"close":2224,"change":92,"percent_change":2150,"volume":2225,"transactions":9,"vwap":2224},"2025-10-28",205.28999,200.85001,201.039993,2499900,{"date":2227,"open":2080,"high":2228,"low":2124,"close":2229,"change":2230,"percent_change":1478,"volume":2231,"transactions":9,"vwap":2229},"2025-10-27",202.84,201.84,3.33,1665600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-24",201.7,202.5,198.25,198.50999,-1.59,-0.79,2142300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1779,"volume":2248,"transactions":9,"vwap":2246},"2025-10-23",191.61,200.2,191.5,200.10001,8.87,2300800,{"date":2250,"open":2251,"high":2124,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-22",197.78999,188.86,191.23,-5.95,-3.02,2251000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1978,"volume":2264,"transactions":9,"vwap":2262},"2025-10-21",193.24001,197.84,193.080002,197.17999,4.66,2022600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1656,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-20",191.63,193.5,190.59,192.52,1.5,1044900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1963,"volume":2280,"transactions":9,"vwap":2278},"2025-10-17",189.84,191.35001,187.46001,189.67999,-2,1522700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2173,"percent_change":1244,"volume":2287,"transactions":9,"vwap":2286},"2025-10-16",192.98,194.45,190.38,191.67999,1351900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":419,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-15",194.48,196.070007,189.029999,192.27,-0.39,1212700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1518,"volume":2303,"transactions":9,"vwap":2301},"2025-10-14",188,194.95,186.88,193.029999,3.04,1884500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1105,"volume":1795,"transactions":9,"vwap":2309},"2025-10-13",186.080002,190.78999,185.83,189.99001,5.9,{"date":2312,"open":2313,"high":2314,"low":31,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-10",188.75,190.14,184.089996,-4.74,-2.51,1726300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2018,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2018},"2025-10-09",192.57001,192.92999,188.59,-2.82,-1.47,1121000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1982,"change":1200,"percent_change":580,"volume":2332,"transactions":9,"vwap":1982},"2025-10-08",192.55,193.83,190.25999,1265400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1558,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-07",190.42,191.52,188.85001,191.46001,0.51,1489300,{"date":2342,"open":2343,"high":2019,"low":2344,"close":2345,"change":2346,"percent_change":601,"volume":2347,"transactions":9,"vwap":2345},"2025-10-06",188.49001,186.59,190.48,1.23,1751200,{"date":2349,"open":1990,"high":2350,"low":2351,"close":2352,"change":2142,"percent_change":2353,"volume":1575,"transactions":9,"vwap":2352},"2025-10-03",192.020004,186.89,189.25,-0.96,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2132,"percent_change":418,"volume":2360,"transactions":9,"vwap":2359},"2025-10-02",195.12,196.13,190.14999,191.080002,2133100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-01",194.16,198.48,193.039993,194.85001,-1.38,-0.7,2267200,{"date":2371,"open":1993,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":558,"volume":2376,"transactions":9,"vwap":2374},"2025-09-30",196.66,191.92999,196.23,4.31,2384800,{"date":2378,"open":2008,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2090,"volume":2383,"transactions":9,"vwap":2381},"2025-09-29",196.39,189.92,191.92,-1.23,2485200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-26",192,194.89,191.13,193.14999,3.3,1.74,2339400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-25",189.53,190.37,186.73,189.85001,-0.37,-0.19,1326900,{"date":2403,"open":2404,"high":2008,"low":2405,"close":2406,"change":1119,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-24",194.56,190.089996,190.22,-1.74,1772200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1944,"change":2414,"percent_change":1318,"volume":2415,"transactions":9,"vwap":1944},"2025-09-23",192.45,194.35001,189.72,1.43,2224900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-22",192.5,192.8,190,192.14999,1.92,1.01,2111200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":591,"volume":2432,"transactions":9,"vwap":2430},"2025-09-19",192.89999,192.99001,186.3,190.23,-1.61,4621000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1680,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-18",184.67,192.25,182.78,191.84,3.48,2223200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-17",187.58,188.25,183.24001,185.39,-2.07,-1.1,2227600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2277,"change":236,"percent_change":1906,"volume":2455,"transactions":9,"vwap":2277},"2025-09-16",189.5,190.28999,186.47,3287800,{"date":2457,"open":2458,"high":2452,"low":2458,"close":2352,"change":2439,"percent_change":1062,"volume":2459,"transactions":9,"vwap":2352},"2025-09-15",186,1813200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1567,"volume":2467,"transactions":9,"vwap":2465},"2025-09-12",185,187.25999,184.5,185.77,1.56,1817100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-11",184.39,185.66,181.36,184.21001,0.41,0.22,2000200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-10",180,184.23,179.62,183.8,4.82,2.69,1995500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":760,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-09-09",178.78,179.49001,176.32001,178.98,-0.25,1399600,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2346,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-09-08",178.28,180.55,179.42999,0.69,1777300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":26,"volume":2508,"transactions":9,"vwap":2506},"2025-09-05",180.25,181.39,173.38,178.2,-1.33,2016700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":193,"volume":2516,"transactions":9,"vwap":2514},"2025-09-04",174.87,180.95,174.66,179.53,5.04,2265600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":194,"percent_change":110,"volume":2523,"transactions":9,"vwap":2522},"2025-09-03",173.39999,174.50999,172.41,174.49001,1678700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":280,"percent_change":1096,"volume":2530,"transactions":9,"vwap":2529},"2025-09-02",172.31,173.59,170.81,173.22,1995200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":215,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-29",176.14999,176.53999,172.52,174.10001,-1.17,1665700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2339,"percent_change":579,"volume":2545,"transactions":9,"vwap":2544},"2025-08-28",175.75,177.46001,175.3,176.16,2313300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1136,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-27",175.5,176.67,174.94,175.64999,-0.15,1926600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1929,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-26",172.10001,176.23,171.41,175.92,2.73,4060100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1747,"volume":2569,"transactions":9,"vwap":2567},"2025-08-25",171.35001,174.73,170.85001,171.24001,0.24,1945800,{"date":2571,"open":2536,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-22",175.080002,170.24001,171,-2.25,-1.3,2996400,{"date":2579,"open":2580,"high":2522,"low":2581,"close":2582,"change":140,"percent_change":719,"volume":2583,"transactions":9,"vwap":2582},"2025-08-21",171.85001,171.27,173.25,2261500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-20",171.5,172.66,169.45,171.94,0.04,0.02,2762800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":697,"volume":2600,"transactions":9,"vwap":2598},"2025-08-19",172.25,174.19,171.039993,171.89999,-1.15,2274200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":664,"percent_change":65,"volume":2607,"transactions":9,"vwap":2606},"2025-08-18",171.96001,173.48,170.8,173.050003,2241000,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2316,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-15",176,170.34,171.25,-2.69,3265000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":708,"volume":2622,"transactions":9,"vwap":2620},"2025-08-14",176.39999,177.41,174.17,175.99001,-0.81,2004000,{"date":2624,"open":2625,"high":2626,"low":2535,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-13",181.57001,181.81,176.8,-4.1,-2.27,3174700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1688,"percent_change":1865,"volume":2637,"transactions":9,"vwap":2636},"2025-08-12",180.81,181.3,178.38,180.89999,1256100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":312,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-11",180.67,181.87,178.16,179.88,-0.48,1449700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1030,"percent_change":708,"volume":2652,"transactions":9,"vwap":2651},"2025-08-08",182.77,183.41,178.78999,180.75,1588800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2644,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-08-07",181.64,182.97,178,181.58,-0.26,1889900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-06",179.39999,182.67999,178.050003,182.059998,2.74,1.53,2018100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2133,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-05",182,182.98,177.67,179.32001,-1.02,2986700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1891,"volume":2685,"transactions":9,"vwap":2683},"2025-08-04",185.5,186.55,180.74001,181.16,-3.1,3729100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":674,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-08-01",177,186.37,174.020004,184.25999,2.5,5089200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1300,"volume":2701,"transactions":9,"vwap":2699},"2025-07-31",187.78,188.8,171.78,179.77,-12.37,8508800,{"date":2703,"open":2292,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-30",193.25999,188.48,192.14,2.97,1.57,2971700,{"date":2711,"open":2009,"high":2712,"low":2713,"close":2714,"change":178,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-29",191.2,188.73,189.17,0.53,2289500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-28",190.12,190.44,187.14999,188.17,-1.35,-0.71,2337900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-25",187.63,190.94,187.0099945,189.52,2.72,1.46,1915600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":77,"volume":2742,"transactions":9,"vwap":2740},"2025-07-24",187.35001,188.33,186.10001,186.8,0.4,2903300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":322,"percent_change":1366,"volume":2749,"transactions":9,"vwap":2748},"2025-07-23",183.81,186.78,183.10001,186.39999,2769800,{"date":2751,"open":2752,"high":2351,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-22",185.0099945,180.27,183.34,-4.49,-2.39,3283100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1375,"percent_change":835,"volume":2764,"transactions":9,"vwap":2763},"2025-07-21",190.5,190.67,187.3,187.83,2098300,{"date":2766,"open":2767,"high":2243,"low":2768,"close":2769,"change":2770,"percent_change":166,"volume":2771,"transactions":9,"vwap":2769},"2025-07-18",189.12,188.5,190.49001,1.66,2265100,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2018,"change":2777,"percent_change":789,"volume":2778,"transactions":9,"vwap":2018},"2025-07-17",185.99001,189.48,185.25,4.53,3041000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-16",185.070007,185.67999,181,184.3,-0.38,-0.21,1843800,{"date":2789,"open":2464,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":171,"volume":2794,"transactions":9,"vwap":2792},"2025-07-15",185.12,182.14999,184.67999,0.36,1918600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1779,"percent_change":750,"volume":2801,"transactions":9,"vwap":2800},"2025-07-14",180.2,184.66,179.36,184.32001,2084900,{"date":2803,"open":2804,"high":2805,"low":2657,"close":2806,"change":225,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-11",178.39,180.31,179.67999,0.64,1748300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2238,"volume":2816,"transactions":9,"vwap":2814},"2025-07-10",181.92999,182.7,176.63,178.53,-2.89,2824000,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":375,"volume":2824,"transactions":9,"vwap":2822},"2025-07-09",181.39999,182.44,179,181.42,1.96,2306100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2239,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-07-08",179.99001,181.34,174.14,179.46001,-0.44,3288700,{"date":2834,"open":2512,"high":2835,"low":2488,"close":2503,"change":2621,"percent_change":760,"volume":2836,"transactions":9,"vwap":2503},"2025-07-07",182.32001,2865100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2840,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2840},"2025-07-03",176.69,181.059998,176.070007,5.11,2.9,1766400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1136,"percent_change":2552,"volume":2851,"transactions":9,"vwap":2850},"2025-07-02",175.37,176.96001,173.5,175.95,3249700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-01",183.88,186.35001,176.020004,176.22,-9.91,-5.32,6061300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2346,"percent_change":161,"volume":2867,"transactions":9,"vwap":2866},"2025-06-30",183.039993,187.50999,182.16,186.13,4564700,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-27",177.48,185.52,184.89999,8.05,4.55,23827800,{"date":2877,"open":2878,"high":2675,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-26",178.58,175.85001,176.85001,0.77,0.44,4390800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1468,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-25",177.73,178.69,175.28,176.080002,-0.28,2692900,{"date":2893,"open":2688,"high":2894,"low":2895,"close":2896,"change":1631,"percent_change":1994,"volume":2897,"transactions":9,"vwap":2896},"2025-06-24",177.5,173.78,176.57001,2509400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-23",172.89999,175.78,172.39,175.63,2.29,1.32,2427100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":600,"volume":2914,"transactions":9,"vwap":2912},"2025-06-20",171.71001,173.46001,169.059998,173.34,3.11,4597400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2448,"volume":2922,"transactions":9,"vwap":2920},"2025-06-18",172.0099945,173.63,169.92999,170.23,-1.89,2343400,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-17",171.47,172.92,170.87,172.12,0.52,0.3,1965400,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2741,"percent_change":1757,"volume":2938,"transactions":9,"vwap":2937},"2025-06-16",172.78999,174.39,171.28999,171.60001,2340000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2091,"percent_change":2400,"volume":2945,"transactions":9,"vwap":2944},"2025-06-13",170.92,172.55,170.10001,171.2,2418300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1614,"percent_change":772,"volume":2952,"transactions":9,"vwap":2951},"2025-06-12",168.67999,172.020004,168.5,171.52,2280600,{"date":2954,"open":2955,"high":2556,"low":2956,"close":2957,"change":86,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-06-11",169.070007,165.50999,170.74001,1.26,2979900,{"date":2961,"open":2586,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":333,"volume":2966,"transactions":9,"vwap":2964},"2025-06-10",173.41,166.87,168.62,-4.25,5076900,{"date":2968,"open":2896,"high":2969,"low":2934,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-09",176.87,172.87,-2.5,-1.43,2277600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2847,"change":2793,"percent_change":77,"volume":2979,"transactions":9,"vwap":2847},"2025-06-06",175.84,177.25,174.60001,1655800,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-05",174.98,175.44,173.17999,175.0099945,1.07,0.62,1984500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2881,"volume":2996,"transactions":9,"vwap":2994},"2025-06-04",173.3,175.25999,172.75999,173.94,1.33,2118700,{"date":2998,"open":2999,"high":2513,"low":3000,"close":3001,"change":2060,"percent_change":548,"volume":3002,"transactions":9,"vwap":3001},"2025-06-03",172.56,170.17,172.61,2764300,{"date":3004,"open":2573,"high":2993,"low":3005,"close":3006,"change":1218,"percent_change":1342,"volume":3007,"transactions":9,"vwap":3006},"2025-06-02",169.92,172.64999,2287800,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1469,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-30",169.53999,170.78999,167.89999,169.89,-0.12,4750300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1357,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-29",170.11,171.3,168.28999,170.089996,-0.14,3285500,{"date":3025,"open":3026,"high":2951,"low":3027,"close":3028,"change":125,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-28",169.75,169.35001,170.32001,0.37,2781500,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-27",167.27,169.81,167.14,169.69,4.6,2.79,2845100,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1080,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-23",161.58,166.029999,160.0099945,165.089996,1.28,2045900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-22",162.56,164.35001,161.53,163.0099945,0.25,0.15,2073200,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-21",164.34,165.7,162.16,162.75999,-2.34,-1.42,1858600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-20",165.74001,166.5,164.080002,165.10001,-1.14,-0.69,1836100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1424,"volume":3082,"transactions":9,"vwap":3080},"2025-05-19",162.5,166.38,160.39999,166.24001,3.44,2585400,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":1631,"volume":3090,"transactions":9,"vwap":3088},"2025-05-16",161.13,162.91,160.59,162.8,1.51,1839400,{"date":3092,"open":3093,"high":3094,"low":3093,"close":3095,"change":600,"percent_change":225,"volume":3096,"transactions":9,"vwap":3095},"2025-05-15",159,161.72,161.28999,4660500,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":110,"volume":3104,"transactions":9,"vwap":3102},"2025-05-14",158.78999,160.83,158.12,159.46001,1.16,3504800,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1567,"volume":3112,"transactions":9,"vwap":3110},"2025-05-13",156.62,160.14,155.22,158.3,1.34,3635300,{"date":3114,"open":3115,"high":3042,"low":3116,"close":3117,"change":760,"percent_change":2174,"volume":3118,"transactions":9,"vwap":3117},"2025-05-12",160.62,155.61,156.96001,4990400,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":1509,"percent_change":547,"volume":3125,"transactions":9,"vwap":3124},"2025-05-09",157.89999,158.97,154.72,157.41,2232500,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":2195,"percent_change":2568,"volume":3132,"transactions":9,"vwap":3131},"2025-05-08",158.69,159.039993,157.050003,157.5,2806200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":2905,"percent_change":1567,"volume":3139,"transactions":9,"vwap":3138},"2025-05-07",155.63,157.42999,154.31,157.12,2908100,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":2733,"percent_change":2067,"volume":3146,"transactions":9,"vwap":3145},"2025-05-06",151.32001,156.8,150.63,155.8,2646400,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":58,"volume":3154,"transactions":9,"vwap":3152},"2025-05-05",153.070007,155.59,152.82001,154.34,0.27,1881900,{"date":3156,"open":3157,"high":3158,"low":3157,"close":3159,"change":1648,"percent_change":652,"volume":3160,"transactions":9,"vwap":3159},"2025-05-02",150.21001,154.73,154.070007,3651800,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-01",146.46001,150.48,144.71001,148.029999,9.45,6.82,4819600,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":2194,"volume":3177,"transactions":9,"vwap":3175},"2025-04-30",135.10001,138.97,134.81,138.58,1.08,3140900,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":225,"percent_change":2106,"volume":3184,"transactions":9,"vwap":3183},"2025-04-29",136,138.41,135.75,137.5,2450100,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":807,"volume":3192,"transactions":9,"vwap":3190},"2025-04-28",138.27,139.61,135.059998,136.35001,0.59,2878600,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":353,"volume":3200,"transactions":9,"vwap":3198},"2025-04-25",134.3,136.46001,133.74001,135.75999,2.27,1603300,{"date":3202,"open":3203,"high":3204,"low":3203,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-24",129.28,134.34,133.49001,3.79,2.92,2224200,{"date":185,"open":3210,"high":3211,"low":181,"close":3212,"change":2339,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},129.19,132.31,129.7,0.39,2931400]