[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBP":3,"homepage-market-summary":35,"stock-historical-IBP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBP","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},"INSTALLED BUILDING PRODUCTS, INC.","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","Installed Building Products Inc is an insulation installer serving the residential new construction market and are also a diversified installer of complementary building products, including waterproofing, fire-stopping and fireproofing, garage doors, rain gutters, window blinds, shower doors, closet shelving, mirrors and other products throughout the United States. The company installs fiberglass insulation, spray foam insulation, and cellulose insulation. The company has three operating segments consisting of Installation, Manufacturing and Distribution operations. Majority of revenue is derived from Installation segment.","10,400","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8163,1.56,"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},191.11,192.15,194.92,188.81,193,-1.89,-0.98,476541.729675,15825,191.9556,349,186.64,382816.0431773227,2.8,3179,{"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},150.83,406872,148508226.837508,16.35,"2025-04-23",[188,189,199,209,220,231,241,252,262,273,284,295,306,316,327,338,349,360,371,382,392,402,411,422,433,444,455,466,476,487,498,509,520,530,541,551,562,573,584,595,605,616,627,637,648,659,670,681,692,703,714,725,734,745,755,766,775,784,793,801,810,819,828,837,845,853,862,871,880,888,897,906,915,924,933,942,951,960,968,977,986,995,1004,1013,1021,1029,1037,1045,1054,1061,1070,1078,1087,1096,1103,1112,1120,1128,1136,1145,1154,1160,1169,1175,1184,1192,1200,1209,1218,1227,1236,1245,1254,1262,1270,1278,1287,1296,1304,1313,1322,1331,1338,1347,1354,1363,1371,1380,1389,1398,1406,1415,1423,1431,1438,1446,1453,1462,1470,1479,1487,1496,1505,1514,1523,1532,1541,1549,1558,1565,1573,1582,1591,1600,1609,1616,1625,1633,1642,1651,1659,1668,1676,1685,1694,1703,1712,1720,1728,1737,1746,1755,1764,1771,1780,1789,1798,1807,1816,1825,1833,1840,1849,1857,1865,1874,1883,1892,1899,1907,1915,1923,1931,1938,1946,1954,1962,1970,1979,1988,1995,2003,2011,2020,2026,2034,2041,2047,2054,2060,2069,2076,2083,2092,2100,2108,2116,2125,2134,2142,2150,2159,2167,2175,2181,2190,2197,2205,2214,2221,2229,2238,2246,2254,2263,2271,2278,2286,2294,2303,2311,2318,2326,2334,2343,2352,2359,2367,2374,2383,2390,2398,2406,2415,2422,2431,2440,2448,2456,2465,2473,2481,2489,2497,2506,2514,2521,2530,2539,2546,2555,2563,2569,2576,2583,2590,2597,2605,2614,2622,2630,2638,2645,2653,2661,2668,2676,2683,2691,2700,2708,2717,2725,2734,2743,2752,2759,2766,2774,2782,2789,2797,2806,2814,2823,2831,2840,2846,2854,2861,2869,2875,2882,2889,2897,2906,2913,2920,2928,2936,2943,2950,2958,2966,2973,2981,2990,2996,3005,3013,3021,3029,3037,3045,3053,3062,3071,3080,3089,3097,3106,3114,3122,3130,3136,3143,3151,3159,3167,3174,3181,3190,3197,3205,3211,3218,3225,3232,3240,3246,3255,3262,3270,3278,3285],{"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",196.32,199.235,188.665,0.3,0.16,418677.57888,14261,193.106,{"date":200,"open":201,"high":202,"low":31,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",191,194.01,192.7,0.82,0.43,581499.536677,18569,191.5335,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",196,196.1286,191.19,191.88,-2.06,-1.06,307582.092687,11527,192.4154,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",200.96,201.05,191.9,193.94,-2.15,-1.1,292527.166587,12414,193.8573,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",202.58,194.6832,196.09,-4.14,-2.07,276193.957586,12305,197.0287,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",195.86,202.635,192.65,200.23,3.94,2.01,415776.330905,14702,199.0296,{"date":253,"open":254,"high":255,"low":211,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",203.41,204.5482,196.29,-6.5,-3.21,507100.706726,18040,197.9485,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",208.15,210.51,202.17,202.79,-9.15,-4.32,339089.403229,14683,205.1304,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",207.62,213.25,206.205,211.94,9.46,4.67,587356.078967,16135,211.3786,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",200.63,204.4,196.735,202.48,4.85,2.45,289779.724967,13027,201.955,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",196.79,199.37,195.12,197.63,-1.42,-0.71,806908.435007,10271,197.4546,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":93,"volume":313,"transactions":314,"vwap":315},"2026-09-17",204.83,206.92,197.62,199.05,-0.47,454525.97154,15492,200.5961,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",201.45,206.16,198.975,199.52,-0.12,-0.06,544396.174018,17495,202.3538,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",201.7,211.895,199,199.64,-0.66,-0.33,589165.119827,19463,201.6443,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",200,202.445,197.28,200.3,-3.98,-1.95,738260.026068,20624,200.0404,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",202.99,209.42,196.04,204.28,2.56,1.27,502580.622071,16945,203.6946,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",205.78,210.05,199.53,201.72,-8.82,-4.19,652230.200984,21527,201.8664,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",227.89,230.37,209.55,210.54,-17.5,-7.67,677501.028438,19965,214.0131,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",237.71,227.15,228.04,-10.53,-4.41,299438.091386,12363,229.8456,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":51,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",237.7,243.59,235.95,238.57,0.37,228010.723344,12221,238.8381,{"date":403,"open":404,"high":405,"low":406,"close":394,"change":100,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",239.5,244.09,235.89,0.93,210306.749711,10660,238.5096,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",233.89,238.265,228.52,235.52,1.38,0.59,311827.394899,13684,234.9728,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",239.16,247.0947,233.895,234.14,-8.69,-3.58,338621.600257,13255,237.4445,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",246.11,247.34,240.48,242.83,-2.73,-1.11,528623.459294,15708,243.9869,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",242.34,247.32,241.03,245.56,4.7,1.95,338424.792654,13719,244.7619,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",243.88,245.6,240.025,240.86,-5.14,-2.09,189724.256852,8393,241.5323,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":26,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",247.31,247.335,242.7144,246,-0.4,213930.078096,12615,245.4063,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",247.72,249.26,243.19,246.98,2.09,0.85,229515.150529,13109,246.2374,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",247.58,250.98,242.285,244.89,-1.92,-0.78,159477.230228,11022,246.4153,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",245.97,250.205,243.65,246.81,2.2,0.9,229435.043156,12353,247.1224,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",241.82,245.75,234.1057,244.61,-5.09,-2.04,216578.486773,10852,243.9944,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",246.01,253.49,249.7,11.11,4.66,279220.593953,12784,249.5971,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",244.55,244.95,238.03,238.59,-4.95,-2.03,246978.381852,12084,240.075,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":417,"volume":548,"transactions":549,"vwap":550},"2026-08-17",236.33,244.91,232.55,243.54,3.31,269961.717439,13452,242.7969,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",247.665,248.38,239.5485,240.23,-5.85,-2.38,194318.826793,10681,241.6718,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",245.85,247.88,244.145,246.08,3.13,1.29,216403.340023,10794,246.1893,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",249.34,252.5858,242.11,242.95,-6.62,-2.65,468455.638044,12561,243.8389,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",238.98,249.9,235.99,249.57,13.81,5.86,258235.179761,10731,246.2711,{"date":596,"open":597,"high":480,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",242.39,232.72,235.76,-8.29,-3.4,248227.649918,12309,235.6721,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",244.87,251.765,238.33,244.05,2.08,0.86,380960.629561,15466,243.8107,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",246.36,253.505,224.0501,241.97,0.46,0.19,588618.543847,22465,239.5036,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",233.93,244.455,241.51,3.66,1.54,430128.468533,19020,242.1343,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",231.88,239.18,230.03,237.85,9.4,4.11,361520.090986,12448,235.5867,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",228.86,238.01,227.49,228.45,5.51,2.47,296489.81159,13003,228.9206,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",222.98,228.54,221.575,222.94,-2.22,-0.99,296330.718053,13544,223.7112,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",231.13,234.87,223.34,225.16,-5.17,-2.24,291628.163777,14054,226.1756,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",235.4,240.55,229.2695,230.33,-9.74,-4.06,431243.462669,13421,232.1116,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",232.19,240.08,231.6846,240.07,11.52,5.04,421756.152202,15288,237.8457,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",230.11,236.17,227.5,228.55,1.12,0.49,360378.149751,12952,228.8602,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",222.84,229.825,221.26,227.43,4.55,2.04,342671.160308,11853,226.6608,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":26,"volume":731,"transactions":732,"vwap":733},"2026-07-23",227.35,217.29,222.88,-2.21,437985.353698,16804,221.2246,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",222.75,226.71,220.6735,225.09,3,1.35,378749.38767,13884,224.3505,{"date":746,"open":674,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",225.15,211.48,222.09,-2.12,-0.95,489774.031223,15351,219.7057,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",228.72,229.19,221.6,224.21,-4.44,-1.94,402486.443839,13726,224.3161,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",232.67,238.82001,225.78,228.64999,-6.75,-2.87,453600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",232.99001,236.23,226.25,235.39999,6.81,2.98,361700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",224.87,232.89,222.020004,228.59,4.19,1.87,746700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":791,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-14",227.39,232.46001,221.64,224.39999,0.84,302900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",224.28,226.56,218.85001,222.53,-2.6,-1.15,291800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",223.17999,229.050003,221.49001,225.13,5.13,2.33,200900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",217.48,221.8,215.2,220,5.21,2.43,401700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",218.13,220.69,210.2,214.78999,-7.4,-3.33,621100,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",229.12,220.7,222.19,-3.55,-1.57,271600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":227,"volume":852,"transactions":9,"vwap":850},"2026-07-06",228.10001,230.020004,219.53999,225.74001,-2.52,293400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",225.66,228.63,223.47,228.25999,4.24,1.89,274600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",226.89999,232.78999,223.72,224.020004,-5.82,-2.53,427700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",227.82001,230.64,225.22,229.84,2.5,1.1,394400,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",229.14,219.41,227.34,-5.98,-2.56,533100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",225.84,233.75,223.36,233.32001,6.3,2.78,1323400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",224.3,230.27,223.020004,227.020004,3.72,1.67,433100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",214.36,228.67,213.12,223.3,12.62,5.99,585000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",210.38,214.33,208.8,210.67999,-1.24,-0.59,295200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",216.67999,219.67999,210.81,211.92,-6.33,-2.9,445400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",214.62,221.81,212.85001,218.25,6.94,3.28,865500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",215.42,224.10001,209.25999,211.31,-6.55,-3.01,489300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",213.45,219.13,212,217.86,9.27,4.44,432000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":116,"volume":967,"transactions":9,"vwap":965},"2026-06-15",212.95,218.75999,207.45,208.59,1.5,306600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",205.49001,210.31,204.36,207.089996,-0.41,-0.2,411400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",196.60001,207.66,195.080002,207.5,11.85,6.06,366000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",205.19,207.080002,193.11,195.64999,-10.38,-5.04,342100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",201.2,206.60001,199.58,206.029999,5.81,2.9,392100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",197.17999,202.72,195.39999,200.22,2.61,1.32,581400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":869,"volume":1020,"transactions":9,"vwap":1018},"2026-06-05",199.17999,203.16,196.86,197.61,-5.13,487800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":179,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-04",204.77,207.33,198.61,202.74001,0.5,497300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":886,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-06-03",201.89999,203.3,198.64999,201.74001,-1.25,715200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":877,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-06-02",203.31,204.92,199.19,204.3,1.24,560600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",206.5,210.080002,201.61,201.8,-8.18,-3.9,338700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":58,"percent_change":136,"volume":1060,"transactions":9,"vwap":1059},"2026-05-29",209.3,214.17999,208.14999,209.98,321300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",210.59,213.59,207.14,209.8,-3.71,-1.74,484800,{"date":1071,"open":805,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",224.92999,212.24001,213.50999,-3.62,-1.67,426700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",216.84,218.21001,213.69,217.13,2.91,1.36,340200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",217.81,219.39999,211.020004,214.22,-2.63,-1.21,430400,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":205,"volume":1102,"transactions":9,"vwap":1100},"2026-05-21",208.38,218.73,216.85001,0.92,590900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",206.88,216.28999,203.45,215.92999,11.45,5.6,429800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-19",212.66,203.83,204.48,-10.88,-5.05,350600,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",211.029999,219.52,215.36,6.17,2.95,519300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",206.72,213.77,209.19,-8.12,-3.74,608600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-14",210.0099945,219.99001,208.080002,217.31,10.95,5.31,618400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",201.82001,206.39,197.8,206.36,3.71,1.83,830700,{"date":1155,"open":1156,"high":1156,"low":343,"close":1157,"change":842,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-12",209.46001,202.64999,-1.72,910000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",219.44,221.48,203.34,206.2,-13.79,-6.27,1187900,{"date":1170,"open":1171,"high":803,"low":1073,"close":1139,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1139},"2026-05-08",220.12,3.07,1.42,594900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",259.5,270,212.45,216.92,-82.55,-27.57,1791500,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",291.5,302.95001,299.47,16.94,6,464400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":654,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-05",280.76001,285.31,276,282.53,1.99,328600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",288.26999,289.72,275.48999,277.019989,-13.19,-4.54,377100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",289.81,293.64001,285.040009,290.20999,1.66,0.58,364200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",285.60001,290.31,282.39999,288.54999,4,1.41,304100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",291.85999,293.29999,283.82999,284.54999,-9.42,-3.2,195000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",299.5,304.60001,291.72,293.97,-4.56,-1.53,229600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-27",301.66,305.60999,296.059998,298.53,-4.04,-1.34,283500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":237,"volume":1261,"transactions":9,"vwap":1259},"2026-04-24",307.72,309.70001,301.34,302.57001,-6.41,223600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":33,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-23",308.70999,312.26001,302.38,308.98001,0.91,220700,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-22",319.17999,303.89999,306.17999,-8.21,-2.61,325800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",318.59,322.95999,311.92999,314.39001,4.94,1.6,695600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-20",296.12,309.79999,294.34,309.45001,11.81,3.97,330200,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",290.26001,305.87,297.64001,15.5,5.49,413800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",284.92001,288,278.89001,282.14001,-1.61,-0.57,166600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",286.31,287.20001,280.72,283.75,-5.23,-1.81,178300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",290.19,295.20001,287.029999,288.98001,-0.74,-0.26,246300,{"date":1332,"open":1333,"high":1203,"low":1334,"close":1203,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1203},"2026-04-13",282.12,277.42999,3.84,1.34,272500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",285.079987,288.39999,281.040009,285.88,0.22,0.08,270100,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":741,"volume":1353,"transactions":9,"vwap":1351},"2026-04-09",273.42999,287.81,285.66,3.81,429700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",274,287.37,269.049988,281.85001,19.81,7.56,433900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":516,"volume":1370,"transactions":9,"vwap":1368},"2026-04-07",263.67999,264.42001,259.51999,262.040009,-5.47,374300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-06",267.45001,268.62,264.95001,267.51001,-1.2,-0.45,281400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",266,274.38,261.82999,268.70999,-4.48,-1.64,218900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-01",265.47,275.41,264.5,273.19,8.04,3.03,303200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1126,"volume":1405,"transactions":9,"vwap":1403},"2026-03-31",260.85001,271.19,259.34,265.14999,7.6,289200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-30",267.28,269.69,257.14001,257.54999,-4.78,-1.82,321600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":580,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-27",262.98001,266.75,260.64999,262.32999,-1,199200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":579,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-26",268.040009,272.85001,263.45001,264.98001,-2.44,158600,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1173,"volume":1437,"transactions":9,"vwap":1435},"2026-03-25",274.89001,262.35999,271.60001,3.8,323200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1199,"transactions":9,"vwap":1443},"2026-03-24",263.97,271.079987,252.58,267.79999,0.36,0.13,{"date":1447,"open":1448,"high":1204,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",258.079987,267.44,8.65,3.34,326800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",271.67001,272.10001,254.98,258.79001,-13.91,-5.1,895300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1310,"volume":1469,"transactions":9,"vwap":1467},"2026-03-19",274.54999,276.17001,268.12,272.70001,-4.47,297200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-18",282.26001,288.75,276.60001,277.17001,-8.72,-3.05,402800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1429,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-17",290.079987,291.39999,285.35999,285.89001,-0.85,275700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",287.51999,292.089996,281.28,288.32999,3.64,1.28,330700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",274.92001,285.51001,272.22,284.69,12.58,4.62,477800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",281.73999,286.01001,271.22,272.10999,-9.2,-3.27,367400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-11",287.10001,288.57999,280.91,281.31,-9.24,-3.18,412000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",297.45001,301.79999,290.14001,290.54999,-8.73,-2.92,352800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-09",300.029999,302.13,289.20999,299.28,-6.64,-2.17,495200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":215,"volume":1548,"transactions":9,"vwap":1546},"2026-03-06",305.69,310.70999,298.14001,305.92001,-6.44,271900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-05",321.37,326.70001,306.79001,312.35999,-15.61,-4.76,413100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":100,"percent_change":162,"volume":1564,"transactions":9,"vwap":1563},"2026-03-04",326.35001,331.51999,318.01001,327.97,456800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1311,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-03-03",313.14001,328.91,311.79999,325.79001,-0.17,420700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-02",319.79999,328.95999,313.72,326.35999,-1.4,-0.43,326300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-27",320.72,332.26001,319.17001,327.76001,5.75,1.79,596200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-26",320.13,333.31,307.81,322.01001,21.27,7.07,533800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-25",319.98999,321.75,296.64999,300.73999,-19.25,-6.02,369600,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1602,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1602},"2026-02-24",318.17999,325.73999,-0.04,-0.01,322800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-23",323.079987,328.76999,311.95999,320.029999,-5.4,-1.66,292000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":356,"volume":1632,"transactions":9,"vwap":1630},"2026-02-20",324.34,329.64999,316.85001,325.42999,4.08,349300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-19",324.47,331.48999,319.39999,321.35001,-6.52,-1.99,403200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-18",336.34,338.79001,324.5,327.87,-8.53,-2.54,490800,{"date":1652,"open":1653,"high":30,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-17",340.92001,323.54999,336.39999,-7.79,-2.26,278200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",339.81,346.82999,335.57001,344.19,9.26,2.76,290100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":51,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-12",338.38,346.73001,332.67999,334.92999,0.26,206800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-11",328.75,337.23001,305.95999,334.059998,-3,-0.89,269900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-10",328.34,341.60001,323.73001,337.059998,12.57,3.87,363200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-09",328.48001,334.089996,322.88,324.48999,-4.43,-1.35,234700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-06",324.10999,335.040009,323.23999,328.92001,5.83,1.8,406900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":116,"volume":1719,"transactions":9,"vwap":1717},"2026-02-05",320.17999,324.89999,313,323.089996,2.32,369100,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-04",307.26999,322.67999,320.76999,17.46,5.76,692000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-03",287.32999,312.87,285.41,303.31,16.39,5.71,589900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-02",289.019989,290.88,285.26999,286.92001,-1.22,-0.42,232500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-30",287.82001,290.53,282.29999,288.14001,-4.53,-1.55,272100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-29",295.64999,300.19,289.57999,292.67001,-1.29,-0.44,221600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":741,"percent_change":622,"volume":1770,"transactions":9,"vwap":1769},"2026-01-28",293.32999,300.98001,288.94,293.95999,192700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-27",295.82999,300.049988,290.10999,292.60999,-3.07,-1.04,232400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-26",298.84,300.70001,292.79999,295.67999,-1.58,-0.53,328800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-23",303.41,304.98001,295.64001,297.26001,-7.19,-2.36,218100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-22",302.87,313.54999,299.66,304.45001,-1.79,-0.58,189400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-21",302.14999,312.079987,299.070007,306.23999,6.01,2,219600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-20",301.31,306.81,290.78,300.23001,-9.47,-3.06,207200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1257,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1257},"2026-01-16",312.75,317.85999,306.85001,-4.7,-1.49,307500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1666,"volume":1839,"transactions":9,"vwap":1837},"2026-01-15",305.57001,315.98999,314.39999,8.45,209600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-14",312.42001,313.60001,303.64999,305.95001,-5.74,-1.84,491600,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-13",290.92999,312.35001,311.69,8.72,2.88,384400,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-12",293.48001,304.32001,302.97,6.54,2.21,484200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-09",278.51001,296.70999,276.070007,296.42999,22.54,8.23,513200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-08",256.31,274.87,252,273.89001,16,6.2,382300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-07",278.01001,279.20999,257.84,257.89001,-17.89,-6.49,241600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1285,"percent_change":1216,"volume":1898,"transactions":9,"vwap":1897},"2026-01-06",271.26001,277.59,265,275.78,212200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-05",265.10001,279.62,274.17999,6.73,2.52,329500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1373,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1373},"2026-01-02",258.13,268.54999,255.61,8.06,3.11,152500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":493,"volume":1922,"transactions":9,"vwap":1920},"2025-12-31",263.78,264.35001,258.089996,259.39001,-5.08,169000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":537,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-30",266.23999,268,262.20999,264.47,-0.76,243800,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1329,"volume":1937,"transactions":9,"vwap":1935},"2025-12-29",268.60999,264.54999,266.5,-0.7,137700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":417,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-26",264.53,267.67999,263.32999,267.20001,0.52,95500,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-24",262.5,267.32001,265.82001,1.4,0.53,81800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1366,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1366},"2025-12-23",265.66,266.60001,261.01001,-1.5,-0.56,143900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":312,"volume":1969,"transactions":9,"vwap":1967},"2025-12-22",267.73001,268.5,261.62,265.92001,-1.26,198000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-19",262.53,268.14999,261.35001,267.17999,2.06,0.78,511400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-18",264,270.29001,263.70999,265.12,6.18,2.39,260000,{"date":1989,"open":1990,"high":1967,"low":1991,"close":1992,"change":1993,"percent_change":677,"volume":1994,"transactions":9,"vwap":1992},"2025-12-17",262.78,256.75,258.94,-5.92,287000,{"date":1996,"open":1975,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-16",269.94,261.76999,264.85999,-3.42,-1.27,333400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":367,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-15",273.89999,278.76001,267.23001,268.28,-1.54,355100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-12",286.62,288.01001,271.29999,272.47,-12.61,-4.42,315500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1340,"change":966,"percent_change":1952,"volume":2025,"transactions":9,"vwap":1340},"2025-12-11",286,293.53,283.57999,350000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2024,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2024},"2025-12-10",267.45999,286.60999,266.59,17.64,6.63,461800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":1623,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-09",270.20001,262.89001,265.94,-0.62,276200,{"date":2042,"open":2043,"high":1356,"low":1896,"close":2044,"change":922,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-12-08",268.84,267.60001,-0.22,348200,{"date":2048,"open":1941,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-05",271.59,262.87,268.19,0,175200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2051,"change":215,"percent_change":1929,"volume":2059,"transactions":9,"vwap":2051},"2025-12-04",269.12,270.78,264.45999,254800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-03",263,272.91,262.89999,270.25,7.04,2.67,428200,{"date":2070,"open":2071,"high":1935,"low":2072,"close":2073,"change":773,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-12-02",265.85001,260.67001,263.20999,-1.08,172000,{"date":2077,"open":1393,"high":2078,"low":2079,"close":2080,"change":762,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-12-01",270.28,257.56,266.079987,-0.72,323000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-28",271.98001,272.98999,266.92001,268.019989,-2.94,-1.09,110200,{"date":2093,"open":2051,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-26",273.60001,267.42001,270.95999,0.65,0.24,388800,{"date":2101,"open":1981,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-25",273.35999,261.029999,270.31,10.13,3.89,635600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":106,"volume":2115,"transactions":9,"vwap":2113},"2025-11-24",257.26999,263.39999,252.42999,260.17999,1.46,297500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-21",246.72,263.32001,245.25,258.72,15.21,6.25,593500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-20",247.10001,252.34,242.3,243.50999,-2.02,-0.82,220300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1485,"volume":2141,"transactions":9,"vwap":2139},"2025-11-19",250,251.14999,244.92,245.53,-2.1,262400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":155,"volume":2149,"transactions":9,"vwap":2147},"2025-11-18",243.25,249.53999,234.19,247.63,2.87,211400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-17",247.38,250.44,242.72,244.75999,-5.75,-2.3,259000,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-14",256.84,248.88,250.50999,-6.63,-2.58,227300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1410,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1410},"2025-11-13",261.92999,265.72,254.56,-8.01,-3.02,289400,{"date":2176,"open":2177,"high":2178,"low":2177,"close":1403,"change":1110,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1403},"2025-11-12",258.60001,265.91,2.16,270400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-11",257.29999,261.78,255.28999,259.54999,2.03,0.79,194600,{"date":2191,"open":2192,"high":2103,"low":2193,"close":2194,"change":93,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-11-10",257.81,254,257.51999,-0.09,260800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1718,"volume":2204,"transactions":9,"vwap":2202},"2025-11-07",250.96001,257.91,249.029999,257.76001,5.84,340700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-06",248.39999,253.52,246.2,251.92,6.09,2.48,364800,{"date":2215,"open":2216,"high":1178,"low":2217,"close":2218,"change":2219,"percent_change":940,"volume":2220,"transactions":9,"vwap":2218},"2025-11-05",254.0099945,242.21001,245.83,7.81,859400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":237,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-11-04",237.55,241.86,230.94,238.020004,-0.86,650100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-03",248.31,248.58,239.34,240.089996,-8.14,-3.28,544400,{"date":2239,"open":2112,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-31",254.50999,244.67999,248.23,-5.79,-2.28,422400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":835,"volume":2253,"transactions":9,"vwap":2251},"2025-10-30",260.22,266.22,253.13,254.020004,-8.74,355500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-29",267.54001,272.019989,258.82001,262.76001,-6.74,-2.5,353300,{"date":2264,"open":2265,"high":1356,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-28",265.19,264.38,269.5,-1.97,-0.73,219800,{"date":2272,"open":2273,"high":2274,"low":2256,"close":2275,"change":940,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-27",268.64001,272.37,271.47,1.22,344700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2051,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2051},"2025-10-24",272.23001,277.17999,267,0.89,0.33,405000,{"date":2287,"open":2288,"high":2095,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-23",262.37,260.64001,267.29999,4.53,1.72,254500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-22",263.91,267.63,259.62,262.76999,-3.84,-1.44,391200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":894,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-21",255.35001,272.049988,253.97,266.60999,2.42,462100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":547,"percent_change":569,"volume":2317,"transactions":9,"vwap":2316},"2025-10-20",259.29999,264.89001,258.44,260.31,341400,{"date":2319,"open":2320,"high":2183,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-17",252.55,250.58,257,1.75,0.69,168200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1683,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-16",256.53,260,251.67999,255.25,-0.35,369500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-15",256.42001,260.81,254.94,256.14001,-0.29,-0.11,267600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-14",241.64999,257.45001,237.98,256.42999,16.11,6.7,480500,{"date":2353,"open":609,"high":2354,"low":2355,"close":2356,"change":709,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-13",242.14,235.85001,240.32001,0.47,195400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1787,"volume":2366,"transactions":9,"vwap":2364},"2025-10-10",242.039993,245.34,237.5,239.2,-1.28,360800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":437,"change":2372,"percent_change":227,"volume":2373,"transactions":9,"vwap":437},"2025-10-09",239.86,243.64,238.92,-2.68,500300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-08",238.39999,245.73,235.13,243.16,8.02,3.41,470100,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1847,"volume":2389,"transactions":9,"vwap":2387},"2025-10-07",239.39,231.58,235.14,-4.4,503600,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-06",245.0099945,235.41,239.53999,-2.89,-1.19,239600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1623,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-10-03",246.8,250.78999,240.82001,242.42999,-0.68,465800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-02",244.33,246.89999,239.28,244.089996,-1.13,-0.46,352100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2301,"percent_change":1805,"volume":2421,"transactions":9,"vwap":2420},"2025-10-01",246.88,250.46001,242.5,245.22,332400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-30",250.53,252.36,243.17,246.66,-2.79,-1.12,329300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-29",248.92,250.32001,245.96001,249.45,0.27,0.11,325300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":623,"volume":2447,"transactions":9,"vwap":2445},"2025-09-26",249.28999,252.059998,247.45,249.17999,0.48,287600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-25",251.53999,255.91,248.7,-6.1,-2.39,339000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-24",256,259.95001,254.58,254.8,-2.41,-0.94,219200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":77,"volume":2472,"transactions":9,"vwap":2470},"2025-09-23",259.17001,261.10001,254.39999,257.20999,0.55,228100,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-22",259,252.33,256.66,-2.97,-1.14,261400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1753,"volume":2488,"transactions":9,"vwap":2486},"2025-09-19",261.35999,263.019989,254.10001,259.63,-4.08,739200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1983,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1983},"2025-09-18",259.089996,264.81,256.51999,5.03,1.94,265300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-17",263.64001,273.82999,255.14,258.67999,-4.74,-1.8,507600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":895,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-16",262.41,264.66,256.97,263.42001,1.07,748300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2289,"change":2519,"percent_change":439,"volume":2520,"transactions":9,"vwap":2289},"2025-09-15",266.82999,267.70001,258.97,-7.32,479700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-12",268.72,271.48001,264.10001,267.95999,-4.25,-1.56,360000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-11",268.29999,274.76999,266.16,272.20999,6.32,2.38,400700,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2195,"volume":2545,"transactions":9,"vwap":2543},"2025-09-10",267.39999,263.98999,265.89001,-0.25,338300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-09",277.85001,280,263.54999,266.14001,-13.33,-4.77,539900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":451,"volume":2562,"transactions":9,"vwap":2560},"2025-09-08",273.78,279.95001,273.059998,279.47,5.34,341300,{"date":2564,"open":1356,"high":2558,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2059,"transactions":9,"vwap":2566},"2025-09-05",271.64999,274.13,4.23,1.57,{"date":2570,"open":1443,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":451,"volume":2575,"transactions":9,"vwap":2573},"2025-09-04",273.029999,266.040009,269.89999,5.15,367300,{"date":2577,"open":2578,"high":1950,"low":2579,"close":2580,"change":2581,"percent_change":482,"volume":2582,"transactions":9,"vwap":2580},"2025-09-03",259.57999,258.040009,264.75,5.42,538000,{"date":2584,"open":2458,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":751,"volume":2589,"transactions":9,"vwap":2587},"2025-09-02",260.98001,251.53,259.32999,-2.49,382900,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":843,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-29",264.059998,259.16,261.82001,-0.6,245000,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-28",270.70001,259.79999,263.39001,-5.67,-2.11,792600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-27",275.32999,277.98999,268.94,269.059998,-7.82,-2.82,578500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":356,"volume":2621,"transactions":9,"vwap":2619},"2025-08-26",273.17001,277.35001,271.54001,276.88,3.47,492700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2284,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-25",271.070007,275.28,268.10999,273.41,0.12,577400,{"date":2631,"open":1382,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-22",278.73999,264.34,273.079987,8.9,3.37,699700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1268,"percent_change":121,"volume":2644,"transactions":9,"vwap":2643},"2025-08-21",262.10999,265.019989,259.049988,264.17999,444800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1429,"volume":2652,"transactions":9,"vwap":2650},"2025-08-20",268.17999,269.98999,262.14999,263.26999,-6.58,452500,{"date":2654,"open":2655,"high":2656,"low":1999,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",266.84,271,269.85001,4.51,1.7,515000,{"date":2662,"open":2663,"high":2566,"low":2664,"close":2665,"change":2666,"percent_change":1936,"volume":2667,"transactions":9,"vwap":2665},"2025-08-18",268.32001,265.32001,265.34,-1.87,345800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":195,"volume":2675,"transactions":9,"vwap":2673},"2025-08-15",270.57999,271.57001,262.73001,267.20999,0.44,489700,{"date":2677,"open":2678,"high":2679,"low":2062,"close":2680,"change":2681,"percent_change":750,"volume":2682,"transactions":9,"vwap":2680},"2025-08-14",265.89999,268.29001,266.76999,-5.78,538700,{"date":2684,"open":2297,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-13",275.76001,264.37,272.54999,9.37,3.56,635400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-12",253.11,264.56,250.75999,263.17999,10.94,4.34,681400,{"date":2701,"open":2702,"high":2459,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-11",258.5,249.3,252.24001,-5.63,-2.18,577200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-08",256.20001,261.97,251.3,257.87,2.66,1.04,1508100,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-07",230.92999,263.20001,255.21001,43.39,20.48,1764800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-06",216.61,217.77,211.17,211.82001,-3.73,-1.73,696900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-05",214.92,218.17,212.13,215.55,2.55,1.2,906100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-04",206.33,213.78999,205.95,213,6.5,3.15,349500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":1047,"change":2757,"percent_change":611,"volume":2758,"transactions":9,"vwap":1047},"2025-08-01",201.83,206.99001,199.7,4.21,343000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":302,"percent_change":2332,"volume":2765,"transactions":9,"vwap":2764},"2025-07-31",198.75999,203.52,196.84,202.28999,785400,{"date":2767,"open":2768,"high":2769,"low":340,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-30",206.84,208.74001,203,-3.49,-1.69,746800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1674,"volume":2781,"transactions":9,"vwap":2779},"2025-07-29",206.97,207.94,204.7,206.49001,0.54,286300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2747,"change":2787,"percent_change":116,"volume":2788,"transactions":9,"vwap":2747},"2025-07-28",204.5,206.75999,200.28,1.48,298200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":504,"volume":2796,"transactions":9,"vwap":2794},"2025-07-25",202.13,204.53,198.020004,204.47,4.4,269100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-24",204.089996,208,198.46001,200.070007,-7.93,-3.81,505300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2800,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2800},"2025-07-23",204,208.58,200.7,6.83,3.4,562400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-22",190.5,202.31,188.92999,201.17,15.44,8.31,793200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2283,"volume":2830,"transactions":9,"vwap":2828},"2025-07-21",185.98,191.25999,184.75,185.73,1.64,687100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-18",192.87,192.95,182.88,184.089996,-7.68,-4,457100,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":162,"percent_change":121,"volume":2845,"transactions":9,"vwap":2844},"2025-07-17",189.52,192.74001,191.77,335100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2098,"volume":2853,"transactions":9,"vwap":2851},"2025-07-16",191.50999,194.050003,187.74001,191.10001,0.45,423200,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2487,"volume":2860,"transactions":9,"vwap":2858},"2025-07-15",200.74001,190.32001,190.64999,-8.1,327100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1847,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-14",197.92999,201.28,195.73,198.75,-0.92,282100,{"date":2870,"open":999,"high":1050,"low":2871,"close":2872,"change":2873,"percent_change":2227,"volume":2874,"transactions":9,"vwap":2872},"2025-07-11",197.64,200.59,-1.75,265700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2829,"percent_change":204,"volume":2881,"transactions":9,"vwap":2880},"2025-07-10",200.25,207.52,199.21001,202.34,328300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2810,"change":2380,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2810},"2025-07-09",193.67,200.75999,193.39,4.16,415100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1027,"volume":2896,"transactions":9,"vwap":2894},"2025-07-08",193.35001,195.77,189.27,192.67999,0.96,358500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-07",194,195.5,188.28999,191.72,-2.86,-1.47,515800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2867,"percent_change":312,"volume":2912,"transactions":9,"vwap":2911},"2025-07-03",195,196.85001,191.97,194.58,223700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2900,"change":2918,"percent_change":205,"volume":2919,"transactions":9,"vwap":2900},"2025-07-02",193.88,197.14999,192.5,0.83,546800,{"date":2921,"open":2922,"high":2923,"low":2922,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-01",177.59,197.16,194.67,14.35,7.96,731300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":131,"volume":2935,"transactions":9,"vwap":2933},"2025-06-30",179.5,181.0099945,177.21001,180.32001,1.76,333800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2934,"percent_change":179,"volume":2942,"transactions":9,"vwap":2941},"2025-06-27",177.3,181.070007,176.92999,178.56,302600,{"date":2944,"open":2940,"high":2945,"low":2946,"close":2947,"change":2471,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-26",179.25,174.66,176.8,0.31,343400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2156,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-06-25",180.25,182.39999,175.37,176.25,-3.16,398000,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1336,"volume":2965,"transactions":9,"vwap":2963},"2025-06-24",179.64999,184.49001,179.2,182,2.41,465100,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2971,"percent_change":2581,"volume":2972,"transactions":9,"vwap":2970},"2025-06-23",169.11,180.31,179.59,9.24,505900,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-20",166.39,173.81,170.35001,6.71,4.1,685500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-18",162.67,167.44,162.56,163.64,0.97,0.6,570700,{"date":2991,"open":2992,"high":2993,"low":2983,"close":2983,"change":2994,"percent_change":886,"volume":2995,"transactions":9,"vwap":2983},"2025-06-17",164,169.49001,-4.27,424000,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-16",167.96001,169.5,163.97,166.94,1.88,1.14,681600,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2705,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-06-13",167.17999,170,163.66,165.059998,-3.3,259900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2195,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-06-12",169.42,171.95,165.67,170.69,-0.05,248500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":2462,"volume":3028,"transactions":9,"vwap":3026},"2025-06-11",177.24001,178.67999,170.66,170.78,-4.22,426800,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":1692,"volume":3036,"transactions":9,"vwap":3034},"2025-06-10",170.97,175.089996,168.92999,175,6.52,570300,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":2381,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-09",167.62,169.050003,165.070007,168.48,2.07,468600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3041,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3041},"2025-06-06",171.19,172.39999,164.69,-4.68,-2.76,493800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-05",166.7,171.7,164.41,169.75,3.49,2.1,591900,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-04",164.75,169.19,164.52,166.25999,2.14,1.3,300600,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-03",159.39,164.50999,158.47,164.12,5.12,3.22,240000,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-02",157.64,159.25,154.0099945,159,-0.48,-0.3,450800,{"date":3090,"open":3091,"high":3092,"low":3075,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-30",159.56,160.28999,159.48,-0.51,-0.32,404100,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-29",156.91,160.22,154.81,159.99001,5.2,3.36,499800,{"date":3107,"open":3108,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-28",161.78999,154.64999,154.78999,-8,-4.91,684900,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2123,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-27",159.27,163.57001,156.87,162.78999,3.99,719000,{"date":3123,"open":3124,"high":3125,"low":3124,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-23",152.17999,157.25999,156.53999,1.16,0.75,380800,{"date":3131,"open":3132,"high":3133,"low":182,"close":3134,"change":3135,"percent_change":505,"volume":2333,"transactions":9,"vwap":3134},"2025-05-22",152.31,156.13,155.38,1.39,{"date":3137,"open":3091,"high":3138,"low":3139,"close":3140,"change":1795,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-21",161.029999,153.87,153.99001,-4.46,336700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1378,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-20",164.59,164.81,160.36,161.17999,-0.28,229500,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":2503,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-19",161.50999,163.74001,159.61,161.63,-2.85,263200,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1335,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3164},"2025-05-16",162.63,167.59,162.23,166.37,2.36,245300,{"date":3168,"open":3169,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":472,"volume":3173,"transactions":9,"vwap":3171},"2025-05-15",163.17999,159.38,162.53,-0.65,423100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3169,"change":3179,"percent_change":3050,"volume":3180,"transactions":9,"vwap":3169},"2025-05-14",168.88,171.66,161.59,-8.02,504000,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-13",169.059998,174.47,168.25999,171.2,4.07,2.44,511500,{"date":3191,"open":3192,"high":2976,"low":3193,"close":3194,"change":1125,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-12",169.84,163.31,167.13,3.83,524400,{"date":3198,"open":3193,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-09",165.72,159.029999,160.96001,-1.71,-1.05,391000,{"date":3206,"open":3207,"high":3208,"low":3209,"close":2983,"change":2528,"percent_change":751,"volume":3210,"transactions":9,"vwap":2983},"2025-05-08",158.070007,166.25,153.5,679100,{"date":3212,"open":3213,"high":3213,"low":3214,"close":3215,"change":1252,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-05-07",170.12,161.17,164.23,-0.81,632200,{"date":3219,"open":2977,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":2428,"volume":3224,"transactions":9,"vwap":3222},"2025-05-06",178.58,164.5,165.57001,-4.75,430900,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":2595,"percent_change":2332,"volume":3231,"transactions":9,"vwap":3230},"2025-05-05",168.56,173.080002,168.44,170.32001,309900,{"date":3233,"open":2984,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-02",171.60001,166.8,170.92,4.36,2.62,275500,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3242,"change":111,"percent_change":2674,"volume":3245,"transactions":9,"vwap":3242},"2025-05-01",166.56,170.87,163.12,324000,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-04-30",166.039993,167.0099945,161.12,165.83,-2.46,-1.46,244300,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":2852,"percent_change":2437,"volume":3261,"transactions":9,"vwap":3260},"2025-04-29",167.3,168.52,163.78999,168.28999,195100,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":974,"volume":3269,"transactions":9,"vwap":3267},"2025-04-28",168.31,171.050003,164.92,167.84,-0.69,177700,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":1068,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3275},"2025-04-25",168.59,168.87,166.080002,168.53,-1.02,260500,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":1813,"percent_change":632,"volume":3284,"transactions":9,"vwap":3283},"2025-04-24",165.52,171,162.69,170.27,270600,{"date":186,"open":3286,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":257,"volume":3290,"transactions":9,"vwap":3288},175.67,164.21001,164.25999,-11.41,191100]