[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNSL":3,"homepage-market-summary":35,"stock-historical-KNSL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KNSL","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},"Kinsale Capital Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Kinsale Capital Group Inc is an insurance holding company. The company is engaged in offering property, casualty, and specialty insurance products. It offers specialty insurance products for allied health, healthcare, life sciences, professional, and a public entity. The company operates in only one reportable segment which is the Excess and Surplus Lines Insurance segment, which includes commercial excess and surplus lines liability and property insurance products through its underwriting divisions. The company generates revenues in the form of premiums and investment income.","720","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3008,1,"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},332.42,328.3,335.51,328.11,329.72,2.7,0.82,216476.928428,11007,332.6955,485,287.20001,266609.92633703584,22.9,2561,{"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":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},512.76001,250990,91611391.510596,-32.39,"2025-04-23",[187,188,198,208,218,229,240,250,261,272,283,294,304,313,324,335,346,356,367,377,388,399,410,421,432,443,454,465,476,487,497,507,518,529,540,551,562,573,584,594,603,614,623,634,644,654,664,675,684,695,706,717,728,739,749,760,768,776,785,794,803,811,820,829,838,847,856,865,874,882,890,899,908,917,926,934,943,951,960,968,977,986,995,1004,1013,1022,1028,1036,1045,1054,1063,1070,1078,1087,1095,1103,1112,1120,1129,1137,1146,1155,1162,1171,1180,1189,1196,1204,1213,1222,1230,1239,1247,1256,1265,1271,1280,1288,1297,1305,1314,1323,1331,1340,1348,1357,1365,1374,1382,1391,1399,1408,1417,1425,1432,1440,1449,1457,1466,1473,1479,1488,1496,1504,1512,1520,1527,1535,1544,1553,1561,1569,1577,1586,1594,1602,1610,1617,1624,1632,1641,1648,1657,1666,1674,1683,1691,1699,1708,1715,1722,1730,1739,1747,1756,1765,1773,1780,1789,1798,1806,1814,1823,1831,1840,1849,1858,1866,1875,1882,1888,1897,1905,1913,1920,1928,1935,1943,1951,1960,1969,1977,1985,1993,2001,2010,2019,2027,2035,2044,2052,2061,2068,2073,2082,2088,2096,2103,2111,2119,2128,2136,2144,2151,2157,2164,2171,2178,2185,2191,2198,2205,2210,2219,2226,2235,2243,2252,2259,2265,2274,2283,2291,2299,2308,2317,2326,2334,2343,2350,2358,2366,2374,2382,2391,2399,2406,2414,2423,2430,2438,2445,2453,2461,2469,2478,2487,2495,2503,2512,2521,2529,2537,2546,2555,2562,2570,2577,2586,2594,2602,2610,2619,2626,2634,2643,2650,2657,2664,2672,2679,2685,2694,2701,2709,2715,2721,2729,2736,2745,2753,2760,2768,2776,2783,2791,2799,2808,2816,2824,2832,2840,2847,2853,2860,2868,2876,2883,2889,2895,2903,2911,2918,2926,2932,2941,2949,2958,2966,2973,2981,2986,2995,3002,3010,3019,3028,3033,3040,3047,3054,3062,3070,3077,3085,3093,3100,3107,3114,3120,3129,3137,3145,3152,3160,3167,3175,3184,3193,3202,3208,3217,3225,3233,3241],{"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",335.3,337.78,329.12,-4.81,-1.44,258564.530026,14071,331.1638,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",326.21,339.46,334.53,11.78,3.65,276411.109086,15284,334.9586,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",324.78,320.2,322.75,-0.5,-0.15,291314.758337,12631,322.6659,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",321.07,324.24,319,323.25,-1.67,-0.51,285181.25193,15032,321.9369,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",326.56,328.6399,321.585,324.92,-5.57,-1.69,267789.37471,12833,324.3343,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",340.43,330.16,330.49,-10.02,-2.94,197229.754694,12449,332.6476,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",339.89,345.05,335.65,340.51,1.13,0.33,265768.77554,11631,339.3701,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",354.38,355.24,339.195,339.38,-12.45,-3.54,179546.298723,11546,344.2382,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",360.66,364,350.4,351.83,-6.36,-1.78,190329.573838,10321,352.889,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",357.35,363.17,356.3,358.19,1.34,0.38,162699.923766,10581,360.1116,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",358.96,354.51,356.85,-2.68,-0.75,301188.111008,8875,357.1329,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":146,"volume":310,"transactions":311,"vwap":312},"2026-09-17",364.43,356.6,359.53,-1.22,177599.682778,9447,359.8792,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",365.56,365.765,358.54,360.75,-8.45,-2.29,228580.928469,13485,361.608,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",362.94,370.3,359.99,369.2,5.31,1.46,307647.895301,12866,367.6378,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",368.3,373.518,361.425,363.89,3.88,1.08,135519.600818,9046,364.1441,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",365.42,356.4025,360.01,-2.69,-0.74,116147.58243,8467,359.1122,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",363.99,365.23,358.47,362.7,3.1,0.86,148082.660076,8905,362.0174,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",363.77,358.01,359.6,-7.69,-2.09,139382.27779,9996,359.8966,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",369.06,371.19,365.65,367.29,-5.88,-1.58,236291.787328,12306,368.4774,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",377,380.65,372.825,373.17,-9.81,-2.56,131139.720867,7893,375.5951,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",380.15,387.54,378.185,382.98,6.2,1.65,198927.210383,11004,382.3872,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",373.74,379.38,370.02,376.78,4.27,1.15,188193.960711,11378,377.2268,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",374.41,381.515,371.43,372.51,-1.39,-0.37,196484.82245,12784,374.9057,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",376.32,379.985,372.15,373.9,-6.71,-1.76,157572.225858,10111,374.3778,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",383.92,385.97,379.4201,380.61,-1.19,-0.31,157475.410881,10147,381.5778,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",382.21,385.01,378.59,381.8,-5.33,-1.38,171283.05497,9974,381.2003,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",387.74,393.56,387.01,387.13,-0.82,-0.21,113479.974728,7696,389.5181,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",394.45,398.58,387.75,387.95,-7.56,-1.91,234981.140266,10399,390.9998,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",386.1,396.365,395.51,11.96,3.12,272860.574709,12326,394.0102,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":126,"volume":504,"transactions":505,"vwap":506},"2026-08-21",383.66,388.72,381.536,383.55,2.4,143705.102201,8099,384.7546,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",378.06,385.81,378.01,381.15,1.73,0.46,138829.916746,9775,382.2126,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",375.76,385.88,375.27,379.42,6.71,1.8,190814.482502,9762,381.3342,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",372.67,380.2697,371.86,372.71,5.55,1.51,184082.641017,10276,375.8431,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",376.51,379.1536,366.85,367.16,-12.03,-3.17,193875.951986,11145,369.7646,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",378.18,381.41,374.35,379.19,2.22,0.59,192716.947049,10823,378.9296,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",376.9,380.94,371.7,376.97,3.45,0.92,160917.61734,9829,375.8194,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",369.94,375.29,366.5001,373.52,-1.08,-0.29,177098.891287,9971,372.8583,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",366.37,377.995,374.6,6,1.63,205482.650397,11129,374.9004,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":461,"volume":600,"transactions":601,"vwap":602},"2026-08-10",374.675,365.58,368.6,-5.16,214642.515458,9771,368.5024,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",372.29,378.76,369.08,373.76,-2.61,-0.69,169732.130905,9024,374.7616,{"date":615,"open":616,"high":617,"low":607,"close":618,"change":619,"percent_change":331,"volume":620,"transactions":621,"vwap":622},"2026-08-06",374,376.93,376.37,5.4,259019.188129,11289,374.6368,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",364.78,372.355,361.0572,370.97,8.15,2.25,288143.17906,12227,369.6273,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":43,"volume":641,"transactions":642,"vwap":643},"2026-08-04",353.5,365.96,350.01,362.82,2.38,386129.288164,15351,362.9362,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":256,"volume":651,"transactions":652,"vwap":653},"2026-08-03",360,366.59,356.155,360.44,4.02,270957.576846,12809,358.886,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",350.91,359.7,356.42,0.55,0.15,277083.134252,12513,356.4914,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",367,369.095,348.72,355.87,-20.8,-5.52,347968.066019,16175,354.831,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":513,"volume":681,"transactions":682,"vwap":683},"2026-07-29",364.93,378.91,376.67,6.41,344520.593655,15196,375.7183,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",366.72,380.205,366.39,370.26,8.71,2.41,429322.961332,17002,372.7893,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",349,364.06,344.27,361.55,12.45,3.57,444963.466053,18107,359.6259,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",338.9,356.245,333.5,349.1,16.82,5.06,575134.770296,22464,349.4806,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",320.45,334.13,320.04,332.28,6.64,2.04,479238.273478,21729,330.3297,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",335.55,342.32,322.99,325.64,-13.82,-4.07,318814.639664,15967,327.306,{"date":740,"open":741,"high":742,"low":743,"close":201,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",344.88,351,336.99,-10.67,-3.05,235055.158239,13466,339.4377,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",344.46,354.04,341.22,350.13,6.14,1.78,321691.467622,16312,350.636,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",339,349.95999,343.98999,8.47,2.52,264300,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",320.20999,337.61499,335.51999,15.91,4.98,319600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",332.019989,336.084991,319.16,319.60999,-17.53,-5.2,366600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",339.79001,342.92499,335.974,337.14001,-7.82,-2.27,186200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",344.39999,347.20001,340.64999,344.95999,4.39,1.29,309900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":558,"volume":810,"transactions":9,"vwap":808},"2026-07-10",340.70001,344.95801,337.35999,340.57001,1.99,173000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",343.81,344.72,336.73999,338.57999,-7.38,-2.13,218000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",348.85999,350.38,345.27499,345.95999,-2.77,-0.79,260500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",352.26999,356.66699,346.45001,348.73001,1.5,0.43,287500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",350.26001,355.73999,345.47,347.23001,-7.62,-2.15,295700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",346.5,355.89001,341.54999,354.85001,9.58,2.77,333500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",333.29999,346.84,332.39001,345.26999,15.46,4.69,428500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",330.92999,332.92001,327.70999,329.81,-2.21,-0.67,264800,{"date":875,"open":876,"high":877,"low":878,"close":778,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":778},"2026-06-29",332,332.25,323.35999,3.59,1.09,332300,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-26",309.60001,328.42999,309.51001,20,6.48,921200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",308.049988,313.48001,306.94,308.42999,-1.96,-0.63,321900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",306.88,317.36499,306,310.39001,5.91,1.94,400100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",301.51001,311.040009,300.573,304.48001,9.43,3.2,606300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",306.85999,314.88,294.54999,295.049988,-13.8,-4.47,505900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":428,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",309.79001,312.82001,305.28,308.85001,-0.12,367000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",310.42999,315.14001,305.88,309.22,-3.47,-1.11,250400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":363,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-16",313.22,317.89499,310.42001,312.69,0.28,195400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",312,319.24899,311.41,311.82999,0.45,0.14,361700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":116,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-12",310.20999,313.87,304.81,311.38,0.23,273800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",313.57999,316.75,310.57999,310.66,-2.91,-0.93,174400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",308.45001,315.78,307,313.57001,10.32,3.4,321300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",301.34,306.17001,299.01001,303.25,4.18,1.4,192700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",301.70001,305.29001,297.76999,299.070007,-7.05,-2.3,280300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",299.37,306.70001,296.25,306.12,10.42,3.52,267900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",296.47,301.98999,291.10501,295.70001,5.5,1.9,377000,{"date":1023,"open":1024,"high":1025,"low":31,"close":1026,"change":783,"percent_change":439,"volume":1027,"transactions":9,"vwap":1026},"2026-06-03",293.66,293.78699,290.20001,287600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":299,"volume":1035,"transactions":9,"vwap":1033},"2026-06-02",300.10001,301.75,294,295.39999,-8.13,329300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",303,309.55499,300.23001,303.53,-1.24,-0.41,223600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",306.92001,313.95999,302.97501,304.76999,-3.21,-1.04,353400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",302.47,311.34,300,307.98001,1.91,0.62,298300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":483,"volume":1069,"transactions":9,"vwap":1067},"2026-05-27",312.45999,316.26501,306.070007,-5.95,310900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":558,"volume":1077,"transactions":9,"vwap":1075},"2026-05-26",308.70999,313.535,305.64001,312.019989,1.83,227300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",313.13,313.92001,306.70999,310.19,-1.84,-0.59,207600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":257,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-21",307.51999,313.84,303.82999,312.029999,0.11,187000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":483,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-20",313,313.60001,307.14999,311.70001,-0.61,237100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-19",326.19,329.39001,311.28,313.60999,-11.16,-3.44,388700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",311.29999,329.17499,324.76999,13.48,4.33,348100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",307.5,313.070007,307.075012,311.29001,7.46,2.46,311200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1091,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1091},"2026-05-14",301.60001,307.45001,298.95001,3.37,1.12,265800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",299.64999,305.92999,296.059998,300.45999,-2.73,-0.9,312300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",302.72,307.79999,299.495,303.19,3.47,1.16,371100,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":236,"volume":1161,"transactions":9,"vwap":1159},"2026-05-11",304.70001,297.10001,299.72,-5.15,268800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",309.10001,311.995,303.431,304.87,-3.96,-1.28,317500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",303.070007,311,293.78,308.82999,5.22,1.72,599400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",306.51001,313.16101,303.51001,303.60999,-1.4,-0.46,546400,{"date":1190,"open":1191,"high":1192,"low":1040,"close":1193,"change":1194,"percent_change":949,"volume":1195,"transactions":9,"vwap":1193},"2026-05-05",304.16,308.48001,305.01001,0.85,321400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1191,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1191},"2026-05-04",309.35999,317.92001,303.079987,-7.58,-2.43,574200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",326.17001,328.45001,308.60999,311.73999,-11.87,-3.67,332800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",327.13,331.10001,321.51999,323.60999,-7.42,-2.24,257000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":558,"volume":1229,"transactions":9,"vwap":1227},"2026-04-29",326.31,332.39999,323.01001,331.029999,1.95,361500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-28",330.59,333.089996,324,329.079987,1.33,0.41,253900,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",342.41,326.79999,327.75,-17.33,-5.02,361000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-24",340.84,346.85999,323,345.079987,-2.72,-0.78,400800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",351.14001,352.168,345.29999,347.79999,-1.71,-0.49,333300,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":609,"volume":1161,"transactions":9,"vwap":1269},"2026-04-22",358.89001,347.76999,349.51001,-9.35,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-21",358.82999,361.079987,354.049988,358.85999,0.78,0.22,200200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":300,"volume":1287,"transactions":9,"vwap":1285},"2026-04-20",359.29001,362.45999,354.31,358.079987,-2.7,247300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",360.019989,363.57501,358.11301,360.78,1.74,0.48,185100,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",355.089996,362.059998,359.040009,1.04,0.29,167200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-15",355.35999,361.78,348.92001,358,7.49,2.14,221400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-14",356.76001,357.5,350.029999,350.51001,-6.95,-1.94,413200,{"date":1324,"open":1325,"high":1326,"low":861,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",348.29999,360.98999,357.45999,9.15,2.63,194000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",361.25,363.57001,348.13,348.31,-13.46,-3.72,232800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":835,"volume":1347,"transactions":9,"vwap":1345},"2026-04-09",352.35001,365.64001,349.87,361.76999,5.35,217700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",348.75,359,347.059998,356.42001,11.16,3.23,269900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":214,"volume":1364,"transactions":9,"vwap":1362},"2026-04-07",346,351.62,342,345.26001,-0.53,219200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",338.76999,347.38,336.64999,345.79001,0.89,0.26,193200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1144,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",345.66,352.089996,339.32999,344.89999,-0.26,291500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-01",345,349.63,335.48001,345.79999,4.14,1.21,280900,{"date":1392,"open":1378,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",345.35999,335.19,341.66,4.97,1.48,298000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",329.64001,343.49799,328.13101,336.69,9.4,2.87,266000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",334,334.14999,326.98001,327.29001,-7.99,-2.38,219000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1127,"volume":1424,"transactions":9,"vwap":1422},"2026-03-26",327.45001,336.51001,327.25,335.28,8.06,231900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":116,"percent_change":1278,"volume":1431,"transactions":9,"vwap":1430},"2026-03-25",326.35001,331.32999,321.97,327.22,355000,{"date":1433,"open":1207,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",331.97,325,326.5,-1.55,-0.47,174100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",334.17999,337.45499,327.84,328.049988,-0.16,-0.05,320400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":514,"volume":1456,"transactions":9,"vwap":1454},"2026-03-20",324.67001,331.37,323.37,328.20999,1.49,383000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-19",340.98999,344,322.95999,326.72,-21.58,-6.2,430700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1325,"change":1471,"percent_change":373,"volume":1472,"transactions":9,"vwap":1325},"2026-03-18",353.12,356.37201,345.32999,-7.44,256700,{"date":1474,"open":1300,"high":1475,"low":1476,"close":841,"change":974,"percent_change":1477,"volume":1478,"transactions":9,"vwap":841},"2026-03-17",368.54999,355.70001,-0.81,211300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",363.60999,368.79999,358.29999,358.64999,-3.88,-1.07,161000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":162,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-13",367.78,370,359.75,362.53,0.19,127100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1439,"transactions":9,"vwap":1501},"2026-03-12",359.84,367.13501,358.089996,361.85999,1.22,0.34,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":363,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-11",361.54001,363.059998,356.89001,360.64001,0.24,176900,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-10",362.32999,351.78,359.78,-2.66,-0.73,357700,{"date":1521,"open":1491,"high":1491,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-09",360.089996,362.44,-9.58,-2.58,226200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1262,"volume":1534,"transactions":9,"vwap":1532},"2026-03-06",376.20999,377.78,370.5,372.019989,-6.47,168000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",382,384.94,375.5,378.48999,-4.98,-1.3,158000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",391.20999,393,380.75,383.47,-9.52,-2.42,173600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1477,"volume":1560,"transactions":9,"vwap":1558},"2026-03-03",390,393.53,383.32001,392.98999,-3.19,147100,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-02",384.89999,397.72501,396.17999,6.51,1.67,187800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1012,"transactions":9,"vwap":1574},"2026-02-27",382.67001,391.42001,377.0050049,389.67001,7.21,1.89,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-26",375.66,384.62,374.67999,382.45999,9.3,2.49,238600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1431,"transactions":9,"vwap":1591},"2026-02-25",375,376.47,367.95999,373.16,-7.6,-2,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1423,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-24",372.70001,381.66,370.049988,380.76001,2.16,242700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1596,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1596},"2026-02-23",373,377.64999,370.53,-0.71,-0.19,270800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1085,"percent_change":1446,"volume":1616,"transactions":9,"vwap":1615},"2026-02-20",376.53,377.85501,369.26001,373.41,321000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":616,"change":235,"percent_change":1622,"volume":1623,"transactions":9,"vwap":616},"2026-02-19",379.97,383.94,372.815,-1.47,265700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1277,"volume":1631,"transactions":9,"vwap":1629},"2026-02-18",378.079987,388.87,377.040009,379.57001,2.92,366000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",370.92001,387.76999,368.39499,376.64999,5.33,1.44,447000,{"date":1642,"open":646,"high":1530,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",341.059998,371.32001,-29.68,-7.4,890100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",404.64001,414.19,398.45001,401,-4.4,-1.09,369300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-11",396.31,406.39001,386.32001,405.39999,7.4,1.86,277800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":906,"volume":1673,"transactions":9,"vwap":1671},"2026-02-10",390.54001,399.47,388.82501,398,7.57,157700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",412,417.44,384.12,390.42999,-23.67,-5.72,238700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1371,"volume":1690,"transactions":9,"vwap":1688},"2026-02-06",416.79001,421.89999,410.64999,414.10001,3.66,189800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":290,"volume":1698,"transactions":9,"vwap":1696},"2026-02-05",414.84,418,407.35001,410.44,1.56,167500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",394,411.48499,389.39001,408.88,17.11,4.37,182500,{"date":1709,"open":1555,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":428,"volume":1714,"transactions":9,"vwap":1712},"2026-02-03",397.98001,384.01001,391.76999,-1.45,148500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1517,"percent_change":872,"volume":1721,"transactions":9,"vwap":1720},"2026-02-02",393.17001,394.20999,387.67499,393.22,144700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":660,"volume":1729,"transactions":9,"vwap":1727},"2026-01-30",396.73999,399.81,389.51999,395.88,0.6,126300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-29",391.35001,398.01001,387.079987,395.28,5.54,1.42,148900,{"date":1740,"open":1741,"high":1742,"low":1537,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-28",385.22,395.92999,389.73999,3.07,0.79,118900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-27",398.39001,398.98999,381.34,386.67001,-15.73,-3.91,345400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",409.45999,417,399.23001,402.39999,-4.3,-1.06,133000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1608,"volume":1772,"transactions":9,"vwap":1770},"2026-01-23",407.079987,409.39999,401.47501,406.70001,-0.76,302500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":557,"percent_change":659,"volume":1779,"transactions":9,"vwap":1778},"2026-01-22",403.60999,408.60001,396.38501,407.45999,170400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-21",405.98001,408.95999,395.018005,405.23999,0.12,0.03,243400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-20",395.62,407,395,405.12,6.28,1.57,194300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1446,"volume":1805,"transactions":9,"vwap":1803},"2026-01-16",397.95999,406.049988,397.81,398.84,-0.65,180700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1194,"volume":1813,"transactions":9,"vwap":1811},"2026-01-15",401.53,405.67999,395.29999,399.48999,3.36,218800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-14",381.67001,398.37,381.01001,396.13,15.18,3.98,300000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1364,"transactions":9,"vwap":1828},"2026-01-13",388.97,390.20001,377.32001,380.95001,-9.38,-2.4,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-12",398.35001,406.85999,389.85001,390.32999,-7.12,-1.79,283800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-09",413.31,414.513,389.48001,397.45001,-13.69,-3.33,309800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-08",398.94,416.41,394.76001,411.14001,12.68,3.18,226900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1085,"volume":1865,"transactions":9,"vwap":1863},"2026-01-07",400,402,391.715,398.45999,-2.35,211100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-06",395.35001,405.63501,395.12,400.81,3.77,0.95,208000,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":155,"volume":1881,"transactions":9,"vwap":1879},"2026-01-05",385.78,407.888,397.040009,4.58,298400,{"date":1883,"open":1884,"high":1720,"low":1885,"close":1886,"change":289,"percent_change":1503,"volume":1887,"transactions":9,"vwap":1886},"2026-01-02",391,386.049988,392.45999,160300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-31",393.35999,397.48999,390.5,391.12,-4.51,-1.14,134400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":136,"volume":1904,"transactions":9,"vwap":1902},"2025-12-30",394.85999,398.5,394.040009,395.63,0.37,188000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1295,"volume":1912,"transactions":9,"vwap":1910},"2025-12-29",393.32001,397,392.48999,395.26001,1.87,140600,{"date":1914,"open":1915,"high":1908,"low":1916,"close":1917,"change":1918,"percent_change":471,"volume":1919,"transactions":9,"vwap":1917},"2025-12-26",396.070007,392.89999,393.39001,-3.25,163200,{"date":1921,"open":1922,"high":1860,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-24",395.67999,393.94,396.64001,-0.3,-0.08,47900,{"date":1929,"open":1930,"high":1653,"low":1931,"close":1932,"change":1933,"percent_change":897,"volume":1934,"transactions":9,"vwap":1932},"2025-12-23",399.5,395.049988,396.94,-2.5,193300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":660,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-22",396.91,404.070007,394.089996,399.44,0.04,248500,{"date":1944,"open":1899,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-19",399.67001,391.84,399.29001,3.29,0.83,362600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-18",382.69,397.14001,379,396,18.01,4.76,397800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-17",383.89999,385,377.45999,377.98999,-7.17,-1.86,250100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1838,"volume":1976,"transactions":9,"vwap":1974},"2025-12-16",393.12,394.97,383.39801,385.16,-7.01,257600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1237,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-15",392,396.54599,389.23999,392.17001,0.1,176700,{"date":1986,"open":1987,"high":1988,"low":1885,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-12",397.23999,401.14999,391.76001,3.62,0.93,280500,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-11",379.60001,390.46201,388.14001,10.24,2.71,264600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-10",373.76999,381.64001,372.98001,377.89999,5.89,1.58,453400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-09",357,372.19,356.45999,372.01001,17.41,4.91,437300,{"date":2020,"open":2021,"high":2022,"low":697,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-08",353,358.32001,354.60001,-1.93,-0.54,285600,{"date":2028,"open":2029,"high":1481,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-05",360.01001,352.45001,356.53,-4.73,-1.31,257100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-04",374.51999,375.875,360.38,361.26001,-13.15,-3.51,345000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":423,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":423},"2025-12-03",376.67999,381.81,370.79999,-1.37,-0.36,243200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-02",376.070007,379.64999,373.29999,375.78,-1.26,-0.33,200700,{"date":2062,"open":2063,"high":2064,"low":390,"close":1628,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1628},"2025-12-01",382.64999,386.35999,-7.86,-2.04,207700,{"date":2069,"open":1619,"high":2070,"low":1619,"close":1563,"change":2071,"percent_change":1873,"volume":2072,"transactions":9,"vwap":1563},"2025-11-28",387.48999,3.64,90600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-26",385.32001,388.487,377.20001,381.26001,-5.1,-1.32,200500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2064,"change":1575,"percent_change":1020,"volume":2087,"transactions":9,"vwap":2064},"2025-11-25",379.16,388,377.97,184900,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-24",388.34,376.54001,379.14999,-5.75,-1.49,212200,{"date":2097,"open":2098,"high":2099,"low":1491,"close":1563,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1563},"2025-11-21",372.78,389.155,14.59,3.94,255900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1551,"volume":2110,"transactions":9,"vwap":2108},"2025-11-20",378.98999,382.32999,363.14499,370.31,-9.2,486400,{"date":2112,"open":1793,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-19",395.089996,378.20999,379.51001,-15.42,-3.9,180500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-18",389.54001,399,388.75,394.92999,5.39,1.38,189400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2121,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2121},"2025-11-17",389.14999,391.049988,387.5,-0.42,-0.11,170000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1518,"volume":2143,"transactions":9,"vwap":2141},"2025-11-14",393.95999,394.95001,388.089996,389.95999,-2.87,151300,{"date":2145,"open":1908,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1052,"volume":2150,"transactions":9,"vwap":2148},"2025-11-13",400.215,391.89001,392.82999,-4.11,105200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1932,"change":568,"percent_change":167,"volume":2156,"transactions":9,"vwap":1932},"2025-11-12",394.42999,397.51001,391.23001,189100,{"date":2158,"open":2159,"high":2160,"low":2132,"close":2161,"change":2162,"percent_change":1061,"volume":2163,"transactions":9,"vwap":2161},"2025-11-11",393.079987,394.51999,393.48999,2.42,166600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1837,"percent_change":1838,"volume":2170,"transactions":9,"vwap":2169},"2025-11-10",396.62,397.56,383.049988,391.070007,240500,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":801,"volume":2177,"transactions":9,"vwap":2175},"2025-11-07",393.64001,400.595,398.19,5.09,239300,{"date":2179,"open":2180,"high":1653,"low":2181,"close":2182,"change":427,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-11-06",394.48999,391.10001,393.10001,-0.35,233500,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2180,"change":2189,"percent_change":1455,"volume":2190,"transactions":9,"vwap":2180},"2025-11-05",389.10001,399.85999,5.81,202000,{"date":2192,"open":1555,"high":2193,"low":2194,"close":2195,"change":966,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-11-04",395.73001,385.57001,388.67999,0.06,294400,{"date":2199,"open":1671,"high":1671,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-03",382.89499,388.45001,-11.02,-2.76,293800,{"date":2206,"open":2207,"high":2208,"low":1793,"close":1669,"change":141,"percent_change":257,"volume":2209,"transactions":9,"vwap":1669},"2025-10-31",395.66,405.76999,308100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-30",404.95001,407.51001,395.41699,398.16,-5.43,-1.35,363800,{"date":2220,"open":2221,"high":1694,"low":2222,"close":2223,"change":2224,"percent_change":1754,"volume":2225,"transactions":9,"vwap":2223},"2025-10-29",416.5,399.26001,403.59,-16.42,443800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-28",431.98999,435.39999,419.070007,420.01001,-11.85,-2.74,425400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-27",420,433.655,431.85999,9.48,2.24,452700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-24",435,438.73999,414.595,422.38,-30.77,-6.79,780700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":659,"percent_change":1786,"volume":2258,"transactions":9,"vwap":2257},"2025-10-23",450.39999,462.82001,448.73001,453.14999,389200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1655,"percent_change":93,"volume":1797,"transactions":9,"vwap":2264},"2025-10-22",456.57001,459.029999,446.48001,452.60001,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-21",440.81,456.31,438.13,453.69,10.97,2.48,272600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-20",449.92001,450.59,440.019012,442.72,-4.72,-1.05,201400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":724,"volume":2290,"transactions":9,"vwap":2288},"2025-10-17",437.019989,447.76001,434.14001,447.44,8.94,157100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":460,"volume":2298,"transactions":9,"vwap":2296},"2025-10-16",454,457.905,434.63,438.5,-24.68,352500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-15",468.67001,473.14499,457.315,463.17999,-10.51,-2.22,184200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-14",472.14999,477.019989,466.995,473.69,1.53,0.32,157400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-13",467.69,473.040009,462.049988,472.16,2.23,0.47,158800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2217,"volume":2333,"transactions":9,"vwap":2331},"2025-10-10",478.20001,478.70999,468.80499,469.92999,-6.44,156800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-09",479.64999,480.48499,472.065002,476.37,-2.62,-0.55,142600,{"date":2344,"open":2345,"high":30,"low":2346,"close":2347,"change":2348,"percent_change":1502,"volume":2349,"transactions":9,"vwap":2347},"2025-10-08",476.059998,468.57001,478.98999,5.75,231100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1169,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-10-07",476.82001,483.76001,470.85501,473.23999,-0.27,281800,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-06",465.32999,475.63,474.51999,8.26,1.77,296400,{"date":2367,"open":2368,"high":2331,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-03",442.89999,440.76801,466.26001,23.7,5.36,429300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":589,"volume":2381,"transactions":9,"vwap":2379},"2025-10-02",417.029999,443.82001,413.23001,442.56,25.07,352800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-01",424.69,427.59,415.5,417.48999,-7.77,-1.83,357000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":724,"volume":2398,"transactions":9,"vwap":2396},"2025-09-30",415.92999,425.81,414.80701,425.26001,8.52,124300,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":950,"transactions":9,"vwap":2403},"2025-09-29",421,414.92001,416.73999,-2.59,-0.62,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":992,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-26",420.10001,422.67001,417.13,419.32999,1.01,182200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-25",428.98001,434.48001,406.34,415.14999,-14.64,-3.41,229500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":525,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-24",425.070007,429.79001,423,0.42,222900,{"date":2431,"open":2427,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-23",428.10001,422.01001,427.98999,4.38,1.03,153600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2079,"percent_change":449,"volume":2444,"transactions":9,"vwap":2443},"2025-09-22",427.66,430,423.38,423.60999,215500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":257,"volume":2452,"transactions":9,"vwap":2450},"2025-09-19",426.98999,432.535,424,428.70999,1.39,324800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1254,"volume":2460,"transactions":9,"vwap":2458},"2025-09-18",429.48001,436.28,424.34,427.32001,-3.34,274000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":659,"volume":2468,"transactions":9,"vwap":2466},"2025-09-17",429.72,434.45001,426.95499,430.66,2.36,279400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-16",423.66,429.48999,421.13501,428.29999,4.06,0.96,171800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-15",432.59,437.10001,422.79999,424.23999,-7.45,-1.73,168400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1486,"volume":2494,"transactions":9,"vwap":2492},"2025-09-12",436.12,437.92499,431.51999,431.69,-4.68,89200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":766,"volume":2502,"transactions":9,"vwap":2500},"2025-09-11",425,436.94,424.32501,436.37,10.71,185600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-10",438.57001,442.29001,422.94,425.66,-16.64,-3.76,326700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-09",451.32999,456.26001,441.35999,442.29999,-9.55,-2.11,226100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1254,"volume":2528,"transactions":9,"vwap":2526},"2025-09-08",452.12,455.522,447.5,451.85001,-3.55,187500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":1912,"transactions":9,"vwap":2534},"2025-09-05",459.59,460.059998,450.72,455.39999,-4.31,-0.94,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-04",453.38,460.20999,450.45001,459.70999,7.61,1.68,153500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-03",453.64001,454.95499,448.13,452.10001,-3.2,-0.7,159700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":845,"percent_change":1438,"volume":2561,"transactions":9,"vwap":2560},"2025-09-02",457.23001,460,448.72,455.29999,265600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":836,"volume":2569,"transactions":9,"vwap":2567},"2025-08-29",457.53,462.10001,454.60001,457.45001,1.96,172900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1237,"percent_change":136,"volume":2576,"transactions":9,"vwap":2575},"2025-08-28",454.29999,456.29999,450.35999,455.48999,95000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-27",450.12,458.60999,450.01001,455.079987,4.35,0.97,166700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":121,"volume":2593,"transactions":9,"vwap":2591},"2025-08-26",448.60999,454.19,447.089996,450.73001,1.59,284900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2049,"volume":2601,"transactions":9,"vwap":2599},"2025-08-25",454.78,454.98999,448.070007,449.14001,-6.24,241100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":92,"volume":2609,"transactions":9,"vwap":2607},"2025-08-22",462.67999,466,452.26001,455.38,-3.68,110400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-21",467.98999,469.049988,458.95001,459.059998,-9.15,-1.95,165900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2622,"change":2624,"percent_change":2126,"volume":2625,"transactions":9,"vwap":2622},"2025-08-20",464,468.20999,462.57999,6.36,161800,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-19",449.48999,461.95999,461.85001,15.85,3.55,249000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-18",440.76999,446.76001,436.81,446,4.16,0.94,180800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2647,"change":2648,"percent_change":609,"volume":2649,"transactions":9,"vwap":2647},"2025-08-15",455.97,455.98999,441.84,-11.84,246000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1567,"percent_change":1903,"volume":2656,"transactions":9,"vwap":2655},"2025-08-14",449.35001,455.41501,444.20499,453.67999,229000,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-13",435.92999,452.01001,14.56,3.33,226500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2196,"volume":2671,"transactions":9,"vwap":2669},"2025-08-12",440,440.73001,433,437.45001,0.25,210300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":224,"percent_change":2678,"volume":1339,"transactions":9,"vwap":2677},"2025-08-11",439.25,445.37,435.42899,437.20001,-0.38,{"date":2680,"open":2666,"high":2681,"low":2682,"close":2683,"change":1895,"percent_change":1380,"volume":2684,"transactions":9,"vwap":2683},"2025-08-08",446.78,436.41299,438.87,126800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-07",444.94,448.62,434.315,440.01001,-4.97,-1.12,174300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1277,"percent_change":58,"volume":2700,"transactions":9,"vwap":2699},"2025-08-06",446.39999,448.60001,442.41,444.98001,123600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":580,"volume":2708,"transactions":9,"vwap":2706},"2025-08-05",446.53,450.72501,442.23001,444.20001,-1.29,129400,{"date":2710,"open":2711,"high":2712,"low":2690,"close":2713,"change":17,"percent_change":1278,"volume":2714,"transactions":9,"vwap":2713},"2025-08-04",445.019989,448.66501,445.48999,138500,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2720,"percent_change":363,"volume":1690,"transactions":9,"vwap":2719},"2025-08-01",436.070007,446.14499,444.48999,3.8,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1754,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-31",444.29001,450.79501,438.35999,440.69,-0.88,160900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2093,"percent_change":1169,"volume":2735,"transactions":9,"vwap":2734},"2025-07-30",451,453.45999,441.48999,444.60001,219700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-29",474.48001,475,448.029999,450.35001,-22,-4.66,345500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2281,"volume":2752,"transactions":9,"vwap":2750},"2025-07-28",483.20001,486,468.60599,472.35001,-5,208900,{"date":2754,"open":2755,"high":181,"low":2756,"close":2757,"change":1949,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-07-25",490.22,471.01001,477.35001,0.17,411300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1517,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-24",476.60999,480,467.17999,476.51999,-0.56,293700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1169,"volume":2775,"transactions":9,"vwap":2773},"2025-07-23",485.79999,491.14999,465.035004,479.17999,-6.19,249200,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2568,"volume":2782,"transactions":9,"vwap":2780},"2025-07-22",476,487.51001,485.37,9.35,214100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-21",480.14999,483.45999,476.019989,-4.16,-0.87,152600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":352,"volume":2798,"transactions":9,"vwap":2796},"2025-07-18",484.19,489.90601,479.17001,480.17999,-3.56,118100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-17",484.70999,489.089996,481.85001,483.73999,-1.13,-0.23,157800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1567,"volume":2815,"transactions":9,"vwap":2813},"2025-07-16",481.019989,486.64001,474.79999,484.87,7.98,319700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":1472,"transactions":9,"vwap":2821},"2025-07-15",487.72,492.51001,476.84,476.89001,-13,-2.65,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-14",478.089996,491.81,489.89001,10.07,2.1,269100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":483,"volume":2839,"transactions":9,"vwap":2837},"2025-07-11",487.059998,489.466,479.78,479.82001,-9.33,245300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1494,"percent_change":1941,"volume":2846,"transactions":9,"vwap":2845},"2025-07-10",487.22,492.14999,481.5,489.14999,184800,{"date":2848,"open":2849,"high":2850,"low":2803,"close":2851,"change":1872,"percent_change":1277,"volume":2852,"transactions":9,"vwap":2851},"2025-07-09",485.42999,488.97,488.95999,222100,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2857,"change":2858,"percent_change":2241,"volume":2859,"transactions":9,"vwap":2857},"2025-07-08",471.059998,487.97,485.19,10.63,219800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":146,"volume":2867,"transactions":9,"vwap":2865},"2025-07-07",476.16,479.70999,471.64999,474.56,-1.6,190400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2862,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2862},"2025-07-03",477.29001,481.69501,475.20001,3.03,0.64,186100,{"date":2877,"open":2878,"high":2844,"low":2879,"close":2880,"change":2881,"percent_change":2033,"volume":2882,"transactions":9,"vwap":2880},"2025-07-02",479.39999,465.67001,473.13,-6.26,330700,{"date":2884,"open":2885,"high":30,"low":2886,"close":2887,"change":1894,"percent_change":975,"volume":2888,"transactions":9,"vwap":2887},"2025-07-01",482.28,470.14999,479.39001,307000,{"date":2890,"open":2891,"high":2849,"low":2891,"close":2892,"change":2893,"percent_change":2241,"volume":2894,"transactions":9,"vwap":2892},"2025-06-30",472.64001,483.89999,10.59,298600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1804,"volume":2902,"transactions":9,"vwap":2900},"2025-06-27",475.91,480.81,469.66,473.31,-3.09,312500,{"date":2904,"open":2905,"high":2763,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-26",469.41,467.46899,476.39999,10.57,2.27,345200,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":609,"volume":2917,"transactions":9,"vwap":2915},"2025-06-25",477.12,465.059998,465.82999,-12.5,176000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2196,"volume":2925,"transactions":9,"vwap":2923},"2025-06-24",480.92999,481.88501,473.45001,478.32999,0.31,210900,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":1228,"percent_change":1237,"volume":2931,"transactions":9,"vwap":2930},"2025-06-23",473.67001,483.92001,478.019989,188300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-20",464.64999,477.98999,462.13501,476.070007,15.2,3.3,234900,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1254,"volume":2948,"transactions":9,"vwap":2946},"2025-06-18",464.089996,465.289,457.38,460.87,-3.64,204400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-17",465.75,468.35001,459.229,464.51001,-5.96,-1.27,203500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1477,"volume":2965,"transactions":9,"vwap":2963},"2025-06-16",478.60999,482.81,470.45999,470.47,-3.85,273400,{"date":2967,"open":2886,"high":2968,"low":2969,"close":2970,"change":290,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-13",475.14999,467.42999,474.32001,0.08,147000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":362,"volume":2980,"transactions":9,"vwap":2978},"2025-06-12",457.51001,474.78,455,473.94,14.23,203800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2542,"change":2324,"percent_change":1983,"volume":1062,"transactions":9,"vwap":2542},"2025-06-11",458.76999,464.54999,452.98599,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-10",462.54999,464.31,455.83301,459.23999,-4.27,-0.92,302800,{"date":2996,"open":2997,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":2823,"volume":3001,"transactions":9,"vwap":2999},"2025-06-09",476.42001,453.5,463.51001,-12.62,274400,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1177,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-06",478.029999,480.20999,473.13501,476.13,1.11,235200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-05",467,473.75,462,470.91,3.25,0.69,386700,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-04",474,474.11801,467.44,467.66,-6.33,-1.34,133100,{"date":3029,"open":3030,"high":2739,"low":2621,"close":3031,"change":363,"percent_change":58,"volume":3032,"transactions":9,"vwap":3031},"2025-06-03",471.54001,473.98999,127900,{"date":3034,"open":3035,"high":3036,"low":3037,"close":2880,"change":3038,"percent_change":1510,"volume":3039,"transactions":9,"vwap":2880},"2025-06-02",467.87,473.78,467.32001,1.14,129900,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2017,"percent_change":65,"volume":3046,"transactions":9,"vwap":3045},"2025-05-30",467.28,473.0029907,465.5,471.98999,133900,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":2024,"percent_change":1043,"volume":3053,"transactions":9,"vwap":3052},"2025-05-29",469.54001,473.91,465.745,467.079987,116500,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":1486,"volume":3061,"transactions":9,"vwap":3059},"2025-05-28",471.66,473.935,469,469.01001,-5.06,109300,{"date":3063,"open":3052,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-27",477.91,459.94,474.070007,10.46,2.26,145300,{"date":3071,"open":3072,"high":3073,"low":3072,"close":3074,"change":3067,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-23",453,464.95499,463.60999,2.31,122800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2257,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":2257},"2025-05-22",464.72,465.60999,452.67001,-10.88,-2.34,156100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":2404,"volume":3092,"transactions":9,"vwap":3090},"2025-05-21",471.41,477,457.935,464.029999,-12.32,176200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":167,"volume":2184,"transactions":9,"vwap":3098},"2025-05-20",472.029999,477.32001,470,476.35001,4.15,{"date":3101,"open":3102,"high":3103,"low":2558,"close":3104,"change":3105,"percent_change":1911,"volume":3106,"transactions":9,"vwap":3104},"2025-05-19",462.37,474.014008,472.20001,8.67,108100,{"date":3108,"open":3109,"high":2934,"low":3110,"close":3111,"change":3112,"percent_change":363,"volume":3113,"transactions":9,"vwap":3111},"2025-05-16",456.60999,452,463.53,3.96,104600,{"date":3115,"open":3116,"high":3117,"low":3116,"close":3118,"change":3119,"percent_change":863,"volume":2034,"transactions":9,"vwap":3118},"2025-05-15",439,462.85999,459.57001,20.58,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-14",447.60001,449.94,436.32001,438.98999,-7.35,-1.65,171600,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":320,"volume":3136,"transactions":9,"vwap":3134},"2025-05-13",458.51999,460.58801,445.72,446.34,-10.47,231800,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":1728,"volume":3144,"transactions":9,"vwap":3142},"2025-05-12",455.01001,458.44,444,456.81,2.73,114600,{"date":3146,"open":2573,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":1254,"volume":3151,"transactions":9,"vwap":3149},"2025-05-09",457.049988,450.298,454.079987,-3.57,102800,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":1363,"volume":3159,"transactions":9,"vwap":3157},"2025-05-08",462.20999,466.97501,456.51001,457.64999,-2.44,91600,{"date":3161,"open":3162,"high":3163,"low":3162,"close":3164,"change":3165,"percent_change":3166,"volume":1373,"transactions":9,"vwap":3164},"2025-05-07",457,466.73499,460.089996,1.84,0.4,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":2323,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3172},"2025-05-06",453.76999,461,450.036011,458.25,0.49,135200,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-05",447.29001,458.89001,444.85501,456.019989,7.22,1.61,164900,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-02",432.87,449.23999,429.85599,448.79999,22.34,5.24,191900,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-05-01",433.41,435.10501,425.20999,426.45999,-8.8,-2.02,165700,{"date":3203,"open":3204,"high":3205,"low":2497,"close":3206,"change":43,"percent_change":660,"volume":3207,"transactions":9,"vwap":3206},"2025-04-30",434.19,437.54001,435.26001,319900,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-04-29",424.20001,438.48001,420.51999,434.60001,10.41,2.45,221800,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":17,"volume":3224,"transactions":9,"vwap":3222},"2025-04-28",424.70999,439.44501,421.70999,424.19,4.2,414400,{"date":3226,"open":3227,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-04-25",445,408.5,419.98999,-81.98,-16.33,950900,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":2830,"volume":3240,"transactions":9,"vwap":3238},"2025-04-24",492.45999,502.01001,484.78,501.97,10.31,191600,{"date":185,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":2133,"volume":3247,"transactions":9,"vwap":3245},493.72,503.35001,489.14001,491.66,-2.06,145800]