[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LHX":3,"homepage-market-summary":35,"stock-historical-LHX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LHX","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},"L3Harris Technologies, Inc.","NYSE",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","In addition to its legacy software-defined radio franchise, L3Harris Technologies has, through a series of acquisitions, established franchises producing uncrewed aerial vehicles, sensors, avionics, space-based systems, missiles, and solid rocket motors. It is also adept at refitting civilian aircraft for military use, provides military and commercial training services, and maintains the US Federal Aviation Administration's communication infrastructure.","45,000","Melbourne, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1108,5,"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},236.88,237.04,239.22,235.545,236.6,0.28,0.12,1232847.245542,35142,237.5925,379.23001,234.01,1404261.7683023347,2,11279,{"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},208.11,1381348,504191903.843886,9.51,"2025-04-23",[188,189,199,210,219,230,241,252,263,274,285,295,306,316,327,337,348,359,370,381,391,402,413,424,434,444,454,465,476,487,498,509,520,530,541,552,562,573,584,595,606,617,628,638,649,659,670,680,691,702,712,722,732,741,751,759,767,776,785,793,801,809,818,826,835,843,852,860,866,875,884,893,902,911,920,929,937,946,955,964,973,982,991,1000,1008,1016,1025,1033,1042,1050,1058,1067,1076,1084,1092,1098,1106,1115,1124,1132,1140,1149,1156,1165,1173,1181,1189,1197,1206,1213,1221,1229,1238,1246,1255,1264,1273,1281,1289,1296,1305,1313,1322,1329,1338,1347,1355,1363,1371,1380,1389,1398,1407,1415,1424,1431,1440,1449,1457,1466,1474,1482,1489,1497,1505,1514,1523,1531,1540,1547,1556,1564,1573,1582,1590,1597,1604,1612,1620,1629,1636,1644,1652,1660,1668,1677,1683,1691,1700,1709,1717,1724,1731,1739,1747,1753,1761,1769,1776,1784,1793,1800,1808,1815,1823,1832,1840,1849,1857,1866,1875,1882,1890,1897,1903,1909,1916,1925,1933,1942,1949,1958,1966,1974,1981,1989,1996,2004,2012,2020,2028,2036,2045,2054,2061,2069,2078,2086,2093,2100,2107,2115,2123,2132,2139,2147,2154,2163,2170,2177,2185,2192,2200,2208,2214,2223,2232,2240,2247,2255,2262,2271,2279,2287,2295,2304,2311,2318,2326,2333,2341,2350,2358,2366,2375,2383,2390,2397,2404,2412,2418,2425,2431,2438,2445,2453,2461,2469,2477,2485,2494,2502,2511,2520,2527,2534,2542,2549,2556,2562,2570,2577,2584,2591,2598,2606,2614,2621,2628,2634,2642,2651,2657,2664,2672,2679,2685,2693,2699,2706,2715,2723,2732,2741,2749,2756,2764,2771,2779,2786,2794,2801,2809,2817,2824,2831,2839,2846,2854,2863,2870,2877,2885,2893,2900,2906,2913,2919,2928,2936,2944,2952,2960,2968,2977,2985,2993,3001,3007,3014,3022,3031,3040,3046,3053,3059,3067,3075,3084,3093,3101,3109,3116,3123,3131,3138,3145,3153,3159,3166,3173,3181,3188,3195,3202],{"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",238.22,238.62,234.66,-1.8,-0.76,1528992.937524,39609,236.5026,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",236.72,239.24,236.07,238.4,1.62,0.68,1310076.163992,34381,237.7223,{"date":211,"open":201,"high":212,"low":31,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",238.69,236.78,0.31,0.13,1467397.399764,32613,237.0449,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",236.36,239.36,235.02,236.47,-1.23,-0.52,1833950.348287,38046,236.3023,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",237,240.095,234.59,237.7,0.01,0,1997238.482608,47056,237.9039,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",238.11,240.98,236.79,237.69,-0.35,-0.15,1646774.709277,38134,238.1702,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",239.15,242.12,237.85,238.04,-1.17,-0.49,1450873.807358,41732,239.6648,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",239.99,243.5,239,239.21,-0.68,-0.28,1330444.864009,43306,240.2878,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",248.51,248.62,239.51,239.89,-7.04,-2.85,1715492.771318,52897,240.7208,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":248,"volume":292,"transactions":293,"vwap":294},"2026-09-21",246.61,248.18,244.91,246.93,-0.36,1461888.008348,43801,246.7425,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",250.03,251.5,246.11,247.29,-3.17,-1.27,2845995.211129,41707,247.4374,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":270,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",251,252.085,246.63,250.46,-0.11,1904490.266543,53564,249.7609,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",250.07,251.915,248.135,250.74,1.08,0.43,1285324.302224,41742,250.2659,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":111,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",251.9,253.12,247.865,249.66,0.29,1380896.514882,41558,250.4456,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",247.81,250.2696,245.77,248.93,3.39,1.38,2298790.349942,54928,248.7416,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",250.57,251.8511,244.76,245.54,-2.83,-1.14,1923972.429381,53309,246.3722,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",250.81,252.21,246.51,248.37,-2.04,-0.81,1675802.170443,51278,248.6039,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",256.32,258.04,250.28,250.41,-5.33,-2.08,1251789.49818,37210,252.1207,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":270,"volume":388,"transactions":389,"vwap":390},"2026-09-08",253.6,257.06,253.3,255.74,-0.71,1479861.066901,42047,255.3585,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",259.52,259.78,256.05,256.45,-5.69,-2.17,1213222.718796,42578,257.0712,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",264.24,265,259.14,262.14,0.83,0.32,1414143.4032,37167,261.1427,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",264.5,266.5,260.12,261.31,-2.25,-0.85,1397177.873172,39433,261.6862,{"date":425,"open":416,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",269.4999,262.18,263.56,-2.69,-1.01,1340598.764011,40902,263.7404,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":141,"volume":441,"transactions":442,"vwap":443},"2026-08-31",263.05,267.845,261.35,266.25,3.43,2587688.865101,46946,266.0458,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":409,"volume":451,"transactions":452,"vwap":453},"2026-08-28",264.33,265.14,261.45,262.82,0.84,1615146.740371,37040,263.0009,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",262.15,263.46,259.5994,261.98,-0.98,-0.37,1685210.70528,36871,262.0196,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",259.98,264.85,258.5364,262.96,0.79,0.3,1395682.332036,36854,262.8356,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",263.24,263.815,260.95,262.17,-0.66,-0.25,1748983.295522,41447,262.5415,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",265.69,265.775,261.55,262.83,-3.9,-1.46,1576409.58552,47854,262.8303,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",271.17,271.75,266.43,266.73,-3.71,-1.37,1970436.017005,40462,268.2891,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",275.69,276.62,269.59,270.44,-6.67,-2.41,1654571.79648,46992,271.9036,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",281,276.35,277.11,-2.43,-0.87,1067147.475045,32312,277.9071,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",280,284,279.34,279.54,1.16,0.42,1811327.010547,53022,281.1098,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",283,285.9493,277.77,278.38,-13.44,-4.61,2961445.9073,70639,280.1651,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":536,"volume":559,"transactions":560,"vwap":561},"2026-08-14",291.56,293,288.79,291.82,3.36,1011787.930997,28126,291.5934,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",291.07,291.795,286.29,288.46,-2.28,-0.78,1101506.061554,37343,288.6354,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",284.73,290.78,282,290.74,4.72,1.65,1808273.233955,44304,286.9549,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",289,290.82,285.67,286.02,-3.7,-1.28,1069897.436223,33471,287.1664,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",288.86,294.14,288.22,289.72,3.05,1.06,1079963.121051,33964,290.8145,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",288.61,289.1672,284.13,286.67,-2.86,-0.99,1080696.827657,32951,286.5512,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",289.45,291.38,286.8657,289.53,3.41,1.19,1017713.291515,34886,289.4357,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":333,"volume":635,"transactions":636,"vwap":637},"2026-08-05",286.8,290.49,284.39,286.12,0.82,1278272.541834,42715,286.4046,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",279.69,286.37,276.77,285.3,7.44,2.68,1586911.21457,51424,284.0288,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":333,"volume":656,"transactions":657,"vwap":658},"2026-08-03",277,281.4999,274.71,277.86,0.8,3373621.22678,81559,276.7989,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",272.99,279.53,270.17,277.06,5.16,1.9,2280591.251111,57737,276.4484,{"date":671,"open":672,"high":577,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",278.02,262.68,271.9,-25.63,-8.61,4037067.572737,110020,268.0668,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",307.12,308.3336,295,297.53,-7.67,-2.51,1261215.326941,41643,297.9582,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",306.72,308.89,302.5273,305.2,1.72,0.57,1627795.176356,41109,305.2388,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",301,306.31,303.48,3.27,1.09,1196274.50372,40120,304.1354,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":58,"volume":719,"transactions":720,"vwap":721},"2026-07-24",300.83,306.42,299.25,300.21,0.54,1015279.159457,36131,301.1763,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",289.5,303.94,299.67,14.51,5.09,2028851.229172,57796,299.2851,{"date":733,"open":577,"high":734,"low":735,"close":736,"change":737,"percent_change":645,"volume":738,"transactions":739,"vwap":740},"2026-07-22",285.88,279.51,285.16,7.45,1167065.866703,37685,284.5712,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":430,"volume":748,"transactions":749,"vwap":750},"2026-07-21",275.16,281.21,270.32,277.71,-2.84,1742171.884268,49594,278.3962,{"date":752,"open":753,"high":575,"low":754,"close":755,"change":494,"percent_change":226,"volume":756,"transactions":757,"vwap":758},"2026-07-20",283.71,280.44,280.55,1399157.950247,37513,281.9153,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":420,"volume":766,"transactions":9,"vwap":764},"2026-07-17",287.10001,290.20001,281.51001,282.01001,-2.42,1138500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",286.94,288,282.45999,284.42999,-2.39,-0.83,1035500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",291.67999,292.98001,286.029999,286.82001,-3.19,-1.1,983000,{"date":786,"open":787,"high":788,"low":586,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",289.89999,294.73001,290.01001,1.32,0.46,1034100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":377,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-13",292.079987,293.45001,288.32999,288.69,-0.72,722000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":214,"volume":808,"transactions":9,"vwap":806},"2026-07-10",290.64999,291.37,288.12,290.76999,0.9,626500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",292.26999,294.92999,288.17999,289.87,-3.57,-1.22,910400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":482,"volume":825,"transactions":9,"vwap":823},"2026-07-08",293.37,294.53,290.72,293.44,-1.96,1246900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",303.60001,304.5,294.38,295.39999,-5.87,-1.95,1245500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":92,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-06",301.81,302.82001,297.76999,301.26999,-0.26,900900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",297.23001,303.10001,296.42999,302.070007,9.84,3.37,1424300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":106,"volume":859,"transactions":9,"vwap":857},"2026-07-01",293.98999,296.35001,291.92999,292.23001,1.64,1911100,{"date":861,"open":862,"high":863,"low":770,"close":862,"change":864,"percent_change":537,"volume":865,"transactions":9,"vwap":862},"2026-06-30",290.59,291.76001,1.21,2210200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",290.87,293.13,287.23999,289.38,-1.87,-0.64,1316400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",290.16,296.62,288.70001,291.25,2.73,0.95,2156400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",288.66,294.12,286.5,288.51999,1.25,0.44,1431500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",294.89999,296.089996,287.10999,287.26999,-6.5,-2.21,2442900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",288.57999,294.28,286.66,293.76999,7.94,2.78,2396200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",292,292.54001,282.41,285.82999,-8.99,-3.05,2554400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",315.12,317.57001,291.66,294.82001,-18.35,-5.86,2711400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":167,"volume":936,"transactions":9,"vwap":934},"2026-06-17",308.66,318.51999,308.54001,313.17001,2.72,1514900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",304.10001,311.10001,302.70999,310.45001,6.28,2.06,1372500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",307.5,308.57001,300.35999,304.17001,-3.62,-1.18,1405400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",312.92999,313.29999,306,307.79001,-4.38,-1.4,878300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",304.16,315.72,303.81,312.17001,9.17,3.03,1148700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",309.39999,310,302.88,303,-5.17,-1.68,794500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",303.35999,308.20001,302.23999,308.17001,6.07,2.01,956900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",306.51999,308.70999,299.39001,302.10001,-5.73,-1.86,1006000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":833,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-05",309.98001,311.45999,306.45001,307.82999,-0.63,793300,{"date":1009,"open":1010,"high":1011,"low":705,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",308.28,309.97,309.78,6.33,2.09,887100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",305.53,309.029999,301.48999,303.45001,-4.67,-1.52,934400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1027,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1027},"2026-06-02",308.12,310.48999,307.17001,-1.47,-0.47,804400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",312.38,313.029999,307.53,309.59,-5.59,-1.77,1060400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":215,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",314.60001,315.29001,308.73999,315.17999,0.4,1759700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",310.39001,315.39001,314.78,5.73,1.85,1679800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",311.029999,312.73999,308.14999,309.049988,-4.42,-1.41,966000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",313.84,314.48999,309.20001,313.47,1.49,0.48,912400,{"date":1077,"open":1019,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",312.26001,306.32999,311.98001,5.65,1.84,944800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1079,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1079},"2026-05-21",308.85001,309.26001,305,-2.82,-0.91,883300,{"date":1093,"open":1094,"high":940,"low":1095,"close":1096,"change":179,"percent_change":409,"volume":1097,"transactions":9,"vwap":1096},"2026-05-20",309,303.59,309.14999,1583200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1062,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1062},"2026-05-19",311.79001,311.88,304.95001,-3.01,-0.97,1202600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",303.98999,311.31,303.12,311.16,7.77,2.56,1135500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",306.98999,309.85999,303.17999,303.39001,-4.23,-1.38,1273000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":167,"volume":1131,"transactions":9,"vwap":1129},"2026-05-14",305.78,310.51001,304.39001,307.62,2.69,979900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1030,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",306.57001,307.59,298.040009,304.92999,-4.54,842800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",302.35001,310.26001,302.019989,309.47,7.12,2.35,1367100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1142,"change":1154,"percent_change":807,"volume":1155,"transactions":9,"vwap":1142},"2026-05-11",298,303.91,296.67001,2.71,1298600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",300.84,302.97,297.66,299.64001,-1.54,-0.51,1189800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":146,"volume":1172,"transactions":9,"vwap":1170},"2026-05-07",303.049988,304.98999,299.10001,301.17999,-1.02,1674100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":248,"volume":1180,"transactions":9,"vwap":1178},"2026-05-06",301.70001,304.38,299.019989,302.20001,-0.45,2282300,{"date":1182,"open":942,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",311.23999,300.070007,302.64999,-5.97,-1.93,2079500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1023,"volume":1196,"transactions":9,"vwap":1194},"2026-05-04",312.049988,315.63,308.22,308.62,-4.75,1442200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",322,322.64999,312.51001,313.37,-7.18,-2.24,1419700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":420,"percent_change":841,"volume":1212,"transactions":9,"vwap":1211},"2026-04-30",321.59,325.48001,313.01001,320.54999,2659900,{"date":1214,"open":1209,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",326.76001,319.60999,321.39999,-3.48,-1.07,1591200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":344,"volume":1228,"transactions":9,"vwap":1226},"2026-04-28",323.75,326.13,321.85999,324.88,4.42,1561300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",318.42999,324.67001,318.26999,320.45999,2.95,0.93,1256300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",328.82001,314.75,317.51001,-12.71,-3.85,2350900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",333.10999,334.75,325.85001,330.22,-1.44,-0.43,2172200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",343.32999,344.20001,329.88,331.66,-8.64,-2.54,2156800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",346.60001,347.35001,336.47,340.29999,-8.27,-2.37,1581800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1163,"volume":1280,"transactions":9,"vwap":1278},"2026-04-20",351.17001,353.60001,347.45999,348.57001,-1.78,838700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":526,"volume":1288,"transactions":9,"vwap":1286},"2026-04-17",351.059998,356.47,349.14999,350.35001,-3.06,1267600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":687,"percent_change":387,"volume":1295,"transactions":9,"vwap":1294},"2026-04-16",357.59,358.92999,351.70999,353.41,1029300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-15",355,358.39999,353.70001,355.92001,0.36,0.1,1036500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":773,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-14",358.32999,359.64999,352.070007,355.56,-0.67,947900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",355.23999,360.14001,354.5,357.95001,4.36,1.23,1082300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":961,"percent_change":816,"volume":1328,"transactions":9,"vwap":1327},"2026-04-10",356.079987,357.66,344.89999,353.59,1250600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",361.35999,364.26999,357.88,357.97,-4,-1.11,1136800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",352.17001,362.45999,351.92001,361.97,7.97,2.25,1384300,{"date":1348,"open":1298,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",357.39999,352.39999,354,-4.73,-1.32,748200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":881,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",356.53,360,353.51999,358.73001,0.77,1014000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1014,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",352.54001,360.79999,351,356,0.59,1009400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-01",348.84,355.54001,347.10999,353.91,8.76,2.54,1305000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",343.85999,349.73001,340,345.14999,5.22,1.54,1279200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",348.14001,350.45999,337.019989,339.92999,-3.07,-0.9,1418700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",347.92001,349.79001,342.76001,343,-6.34,-1.81,1097200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":195,"volume":1414,"transactions":9,"vwap":1412},"2026-03-26",348.98999,353.94,347.64001,349.34,-2.68,916600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-25",352.91,356.72,350.20001,352.019989,0.6,0.17,1468600,{"date":1425,"open":1426,"high":1293,"low":1427,"close":1428,"change":1429,"percent_change":697,"volume":1430,"transactions":9,"vwap":1428},"2026-03-24",342.42001,341.059998,351.42001,5.94,1303600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",355.39999,357.35001,345,345.48001,-7.37,-2.09,2244800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",363.17001,366.29999,350.94,352.85001,-10.85,-2.98,2473800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":302,"volume":1456,"transactions":9,"vwap":1454},"2026-03-19",364.32999,366.79001,356.41,363.70001,-4.68,1114400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",369.5,374.37,367.79999,368.38,-0.48,-0.13,1249900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":116,"volume":1473,"transactions":9,"vwap":1471},"2026-03-17",366.22,369.56,362.39999,368.85999,2.65,1353300,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",360.019989,368.57001,366.20999,7.25,2.02,1382800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":322,"percent_change":472,"volume":1488,"transactions":9,"vwap":1487},"2026-03-13",360.19,364,355.48001,358.95999,1135600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1333,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1333},"2026-03-12",361.88,365.42999,356.98001,-6.38,-1.75,1547500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1378,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",358.98999,366.78,358.54999,364.26001,0.7,1107000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",365.56,366.76999,360.54001,361.72,-9.54,-2.57,1285400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",366,373.12,363.38,371.26001,4.65,1.27,2254900,{"date":1524,"open":1358,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",367.38,355.26999,366.60999,6.51,1.81,1692500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",365.20999,368.45999,357.56,360.10001,-8.65,-2.35,1134500,{"date":1541,"open":1471,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":172,"volume":1546,"transactions":9,"vwap":1544},"2026-03-04",369.13,361.29001,368.75,0.75,967800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",372.79999,377.60001,366.5,368,-10.48,-2.77,1495900,{"date":1557,"open":1558,"high":30,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",370.32001,366.48001,378.48001,13.94,3.82,2965100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-27",357.42001,365.73001,355.76999,364.54001,9.38,2.64,1963500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",341.45001,356.16,340.54999,355.16,14.11,4.14,1553000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-25",354.25,329.28,341.049988,-13.22,-3.73,1770400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":526,"percent_change":93,"volume":1596,"transactions":9,"vwap":1595},"2026-02-24",353.79001,356.29999,348.89999,354.26999,810800,{"date":1598,"open":1315,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":270,"volume":1603,"transactions":9,"vwap":1601},"2026-02-23",359.53,354.20001,355.14001,-1,1099700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":387,"volume":1611,"transactions":9,"vwap":1609},"2026-02-20",359.89999,362.23999,353.92999,356.14001,-2.56,1045400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",351.59,361.35001,358.70001,6.58,1.87,964400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-18",350.66,353.42001,349,352.12,5.53,1.6,1042100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":708,"percent_change":409,"volume":1635,"transactions":9,"vwap":1634},"2026-02-17",345.87,349.85999,343.040009,346.59,1284100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":580,"volume":1643,"transactions":9,"vwap":1641},"2026-02-13",339.84,349.39999,339.60999,345.5,5.6,1029400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":312,"volume":1651,"transactions":9,"vwap":1649},"2026-02-12",341.51999,345.13,337.85999,339.89999,-0.39,1490500,{"date":1653,"open":1647,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-11",345.89001,337.26001,340.29001,-4.79,-1.39,1143700,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-10",351.26999,341.39001,345.079987,-5.52,-1.57,920100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-09",349.66,352,347.5,350.60001,0.94,0.27,811300,{"date":1678,"open":1679,"high":1401,"low":1680,"close":1670,"change":644,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1670},"2026-02-06",346.89999,343.64001,2.17,975800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1236,"volume":1690,"transactions":9,"vwap":1688},"2026-02-05",338.85001,350,337.69,342.22,3.15,1354900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",352.17999,355.98999,336.54999,339.070007,-12.5,-3.56,1817400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",344.079987,351.73999,342.60001,351.57001,11.33,3.33,1437200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":195,"volume":1716,"transactions":9,"vwap":1714},"2026-02-02",338,342.64999,335.63,340.23999,-2.61,1486600,{"date":1718,"open":1719,"high":1720,"low":1640,"close":1721,"change":1722,"percent_change":590,"volume":1723,"transactions":9,"vwap":1721},"2026-01-30",350.92001,353.20999,342.85001,-13.17,2253900,{"date":1725,"open":1358,"high":1726,"low":1671,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",369.59,356.019989,-4.28,-1.19,2109900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":93,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-28",357.22,361.82999,355.040009,360.29999,-0.07,1482600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1509,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1509},"2026-01-27",354.47,362.42001,353.17999,6.34,1.79,1289800,{"date":1748,"open":1600,"high":1749,"low":1750,"close":1600,"change":1751,"percent_change":248,"volume":1752,"transactions":9,"vwap":1600},"2026-01-26",356.38,351.48001,-0.53,1216900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1171,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-23",356.79999,360.67999,353.48999,354.73001,-0.29,1473300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":908,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-22",348.23999,356.34,346.66,355.75,2.28,1356600,{"date":1770,"open":1382,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1627,"volume":1775,"transactions":9,"vwap":1773},"2026-01-21",349.20001,343.049988,347.81,5.48,2255400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1729,"volume":1783,"transactions":9,"vwap":1781},"2026-01-20",345.10999,350.47,340.28,342.32999,-4.13,1857200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-16",340.98001,347.60999,339.26001,346.45999,6.04,1.77,1535200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":525,"percent_change":387,"volume":1799,"transactions":9,"vwap":1798},"2026-01-15",341.029999,342.79999,332.88,340.42001,2111300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1721,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1721},"2026-01-14",339.51001,344.82001,334.41,1.61,0.47,2153300,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":106,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-13",361.59,335.20001,341.23999,0.16,4739000,{"date":1816,"open":1817,"high":1818,"low":1711,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-12",338.92999,341.82001,340.67999,4.91,1.46,1443200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",327.5,338.23001,327.25,335.76999,10.03,3.08,1894900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":665,"volume":1839,"transactions":9,"vwap":1837},"2026-01-08",332.92999,336.64999,322.95001,325.73999,15.98,3545100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-07",318,321.51999,308.89001,309.76001,-4.71,-1.5,2215100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":131,"volume":1856,"transactions":9,"vwap":1854},"2026-01-06",311.67999,316.85999,311.66,314.47,3.09,1105300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-05",307.39001,315.059998,307.14999,311.38,6.9,2.27,1294100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-02",294,304.54999,291.01001,304.48001,10.91,3.72,934600,{"date":1876,"open":1877,"high":847,"low":1878,"close":1879,"change":1880,"percent_change":873,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",295.42999,293.51001,293.57001,-1.9,522900,{"date":1883,"open":1884,"high":1885,"low":684,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-30",296.29999,296.57001,295.47,-0.46,-0.16,416200,{"date":1891,"open":1892,"high":1136,"low":1893,"close":1894,"change":1895,"percent_change":270,"volume":1896,"transactions":9,"vwap":1894},"2025-12-29",296.76999,295.37,295.92999,-0.84,417200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1892,"change":505,"percent_change":1887,"volume":1902,"transactions":9,"vwap":1892},"2025-12-26",297.81,298.97,295.32001,466300,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":214,"percent_change":1303,"volume":1908,"transactions":9,"vwap":1907},"2025-12-24",297.82001,299.82999,298.14001,363300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":881,"percent_change":1236,"volume":1915,"transactions":9,"vwap":1914},"2025-12-23",295.48001,298.78,294.44,297.82999,1051500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-22",288.14999,295.20999,287.45001,295.10001,7.65,2.66,919100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1920,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1920},"2025-12-19",283.79999,289.70999,283.54999,4.73,1.67,1487700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-18",280.19,284.39999,280.17999,282.72,4,1.44,1124800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1782,"percent_change":494,"volume":1948,"transactions":9,"vwap":1947},"2025-12-17",279.049988,282.79999,277.57001,278.72,1262800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-16",290.51001,290.64001,281.56,282.85001,-5.68,-1.97,1149600,{"date":1959,"open":1920,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-15",289.37,286.85999,288.53,1.58,0.55,902400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1602,"volume":1973,"transactions":9,"vwap":1971},"2025-12-12",292.60999,292.89001,286.59,286.95001,-2.91,1317600,{"date":1975,"open":769,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":78,"volume":1980,"transactions":9,"vwap":1978},"2025-12-11",292.45999,286.35001,289.85999,3.92,1106700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1855,"volume":1988,"transactions":9,"vwap":1986},"2025-12-10",277.12,289.44,276.10999,285.94,8.57,1368600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1728,"percent_change":1023,"volume":1995,"transactions":9,"vwap":1994},"2025-12-09",282.12,285.20001,277.19,277.37,1009600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1689,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-08",279.13,281.75,277.10001,281.64999,1.13,1196300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":799,"volume":2011,"transactions":9,"vwap":2009},"2025-12-05",279.31,280.22,275.28,278.5,-2.01,710600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":179,"volume":2019,"transactions":9,"vwap":2017},"2025-12-04",278.14999,283.64999,277.60999,280.51001,2.77,1222900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":344,"volume":2027,"transactions":9,"vwap":2025},"2025-12-03",274.17001,277.79999,272.23001,277.73999,3.77,916300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":580,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-12-02",273.57999,276.29001,272.94,273.97,0.61,1062300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-01",276.14001,277.35999,272.14001,272.32001,-6.37,-2.29,1137600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-28",276.26001,279.019989,275.85001,278.69,2.55,0.92,477100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2038,"change":2059,"percent_change":1737,"volume":2060,"transactions":9,"vwap":2038},"2025-11-26",276.95999,277.92999,275.56,-0.19,856900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1236,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-25",275.67001,277.20999,273.92999,276.32999,0.34,1602100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-24",276,276.78,273.040009,275.39999,-2.38,-0.86,2080900,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-21",284.54999,277.089996,277.78,-6.44,-2.27,1694900,{"date":2087,"open":798,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":291,"volume":2092,"transactions":9,"vwap":2090},"2025-11-20",291.049988,282.57001,284.22,-1.03,1026500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2059,"percent_change":1737,"volume":2099,"transactions":9,"vwap":2098},"2025-11-19",284.17001,286.76001,282.5,285.25,965700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":419,"percent_change":569,"volume":2106,"transactions":9,"vwap":2105},"2025-11-18",287.98999,288.64001,284.47,285.44,908000,{"date":2108,"open":789,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-17",291.5,287.23001,287.69,-1.7,-0.59,829600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-14",284.76999,289.84,283.22,289.39001,1.02,1239000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",301.049988,301.72,287.51001,288.37,-11.87,-3.95,1512800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1252,"percent_change":1463,"volume":2138,"transactions":9,"vwap":2137},"2025-11-12",301.16,302.94,298.20999,300.23999,1604100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1963,"volume":2146,"transactions":9,"vwap":2144},"2025-11-11",296.89999,302.56,296,301.67999,4.68,1511900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1744,"percent_change":100,"volume":2153,"transactions":9,"vwap":2152},"2025-11-10",290.35001,297.85999,290.29999,297,1462000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-07",286.26999,292.51001,284.23999,290.66,5.64,1.98,928600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":377,"percent_change":799,"volume":2169,"transactions":9,"vwap":2168},"2025-11-06",287.17001,288.29001,284.79999,285.019989,631800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":761,"change":2175,"percent_change":1122,"volume":2176,"transactions":9,"vwap":761},"2025-11-05",288.76999,291.89999,287.019989,-4.02,898300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":167,"volume":2184,"transactions":9,"vwap":2182},"2025-11-04",287.82999,291.88,285.78,291.12,2.53,1098900,{"date":2186,"open":2187,"high":787,"low":2188,"close":2189,"change":1163,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-03",289.60001,285.95001,288.59,-0.18,1007800,{"date":2193,"open":854,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-31",294.73999,287.92999,289.10001,-6.8,-2.3,2165600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1689,"volume":2207,"transactions":9,"vwap":2205},"2025-10-30",284.079987,305.16,282.39001,295.89999,9.03,2546600,{"date":2209,"open":2210,"high":2211,"low":2105,"close":2212,"change":1163,"percent_change":2190,"volume":2213,"transactions":9,"vwap":2212},"2025-10-29",287.29999,289.57001,286.87,1026700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-28",290.69,291.94,287.070007,287.38,-3.76,-1.29,970900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-27",293.56,294.94,290.31,291.14001,-2.06,-0.7,1057100,{"date":2233,"open":2234,"high":1884,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-24",295.67999,292.57001,293.20001,-0.08,-0.03,803800,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":1073,"volume":2246,"transactions":9,"vwap":2244},"2025-10-23",290.14999,294.20001,293.28,4.31,643800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":355,"volume":2254,"transactions":9,"vwap":2252},"2025-10-22",292.29999,293.5,288.72,288.97,-3.33,1099100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2249,"change":2260,"percent_change":1421,"volume":2261,"transactions":9,"vwap":2249},"2025-10-21",290.39999,293.82001,288.54999,1.74,982200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-20",286.26001,291.64999,285.97,290.56,6.69,2.36,723600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":248,"volume":2278,"transactions":9,"vwap":2276},"2025-10-17",284.20001,285.10001,282.26999,283.87,-0.42,887200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":872,"volume":2286,"transactions":9,"vwap":2284},"2025-10-16",290.29001,290.98001,284.089996,284.29001,-5.43,1220500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":600,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":600},"2025-10-15",300.17001,301.98999,283.64001,-10.27,-3.42,1464300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-14",292.82001,300.62,292.48999,299.98999,6.57,2.24,841700,{"date":2305,"open":620,"high":2306,"low":2307,"close":2308,"change":322,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-13",294.45001,290.70999,293.42001,0.37,801300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":927,"percent_change":1956,"volume":2317,"transactions":9,"vwap":2316},"2025-10-10",298.76001,299.48999,292.14001,292.34,1341200,{"date":2319,"open":2320,"high":1027,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-09",307,296.92999,298.20001,-8.56,-2.79,1607600,{"date":2327,"open":978,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1791,"volume":2332,"transactions":9,"vwap":2330},"2025-10-08",306.82999,301.95001,306.76001,5.33,1097000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":226,"volume":2340,"transactions":9,"vwap":2338},"2025-10-07",303.32001,304.049988,298.75,301.42999,-1.58,866600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-06",297.29001,303.13,296.60001,303.01001,5.62,1.89,819200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":891,"volume":2357,"transactions":9,"vwap":2355},"2025-10-03",297.089996,299.78,295.45001,297.39001,1.29,643300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2254,"transactions":9,"vwap":2363},"2025-10-02",299.95001,301.29999,295.62,296.10001,-4.37,-1.45,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-01",303.85001,304.31,298.17999,300.47,-4.94,-1.62,1423800,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-30",297.56,305.94,305.41,8.46,2.85,1332600,{"date":2384,"open":1914,"high":2385,"low":2386,"close":2387,"change":343,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-29",298.39999,294.76999,296.95001,1.15,1230300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2225,"change":2395,"percent_change":1073,"volume":2396,"transactions":9,"vwap":2225},"2025-09-26",290.84,293.94,289.67999,4.32,1147000,{"date":2398,"open":1970,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1056,"volume":2403,"transactions":9,"vwap":2401},"2025-09-25",290.89999,286,289.23999,5.24,1198900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":533,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":533},"2025-09-24",287.78,288.23001,283.82999,-2.19,-0.77,965200,{"date":2413,"open":2414,"high":2415,"low":2095,"close":2416,"change":1618,"percent_change":43,"volume":2417,"transactions":9,"vwap":2416},"2025-09-23",285.34,288.019989,286.19,760300,{"date":2419,"open":533,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":215,"volume":2424,"transactions":9,"vwap":2422},"2025-09-22",285.029999,281.48999,284.32001,0.38,785400,{"date":2426,"open":2427,"high":2428,"low":1999,"close":2429,"change":864,"percent_change":323,"volume":2430,"transactions":9,"vwap":2429},"2025-09-19",283.73001,284.45999,283.94,1316000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":51,"percent_change":214,"volume":2437,"transactions":9,"vwap":2436},"2025-09-18",279.79999,283.28,278.48001,282.73001,664700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":516,"percent_change":420,"volume":2444,"transactions":9,"vwap":2443},"2025-09-17",284.16,286.01001,281.31,281.85999,732500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":450,"volume":2452,"transactions":9,"vwap":2450},"2025-09-16",283.63,286.81,282.26001,284.26999,2.38,1332700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1130,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-15",278.81,282.22,278.45999,281.89001,0.96,783400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1163,"volume":2468,"transactions":9,"vwap":2466},"2025-09-12",280.70999,281.67999,278.35001,279.20001,-1.43,800800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1529,"volume":2476,"transactions":9,"vwap":2474},"2025-09-11",275.82001,280.69,274.34,280.63,4.99,948500,{"date":2478,"open":2479,"high":2063,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-10",270.64001,269.85999,275.64001,4.93,1.82,951800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-09",272.95999,273.32001,268.60001,270.70999,-3.18,-1.16,1092200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1964,"volume":2501,"transactions":9,"vwap":2499},"2025-09-08",271.70999,274.70001,269.26001,273.89001,1.5,1194500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-05",272.29999,273.10999,269.019989,272.39001,-0.6,-0.22,1072000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-04",273.35999,274.25,272.31,272.98999,-0.12,-0.04,1084600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2505,"change":2010,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2505},"2025-09-03",275.25,275.70001,271.64001,-0.73,1119700,{"date":2528,"open":1946,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1396,"volume":2533,"transactions":9,"vwap":2531},"2025-09-02",277.95001,274.81,275.12,-2.5,1529600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":77,"volume":2541,"transactions":9,"vwap":2539},"2025-08-29",277.69,278.39001,275.54001,277.62,0.58,1266200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":25,"percent_change":1303,"volume":2548,"transactions":9,"vwap":2547},"2025-08-28",276.25,277.28,275.040009,277.040009,759300,{"date":2550,"open":2551,"high":2048,"low":2552,"close":2553,"change":1396,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-27",277.98001,275.48001,276.76001,-0.32,741300,{"date":2557,"open":1983,"high":2558,"low":2559,"close":2560,"change":1073,"percent_change":718,"volume":2561,"transactions":9,"vwap":2560},"2025-08-26",278.25,275,277.66,1543000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1048,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-25",276.23001,277.89999,275.37,276.17001,0.15,704800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":146,"percent_change":2517,"volume":2576,"transactions":9,"vwap":2575},"2025-08-22",277.54999,279.14999,274.95001,275.76999,754900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":1985,"change":2518,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1985},"2025-08-21",275.84,276.75,274.84,-0.01,908500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1979,"percent_change":1940,"volume":2590,"transactions":9,"vwap":2589},"2025-08-20",273.29999,276.89001,272.10001,276.14999,851300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2024,"change":214,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2024},"2025-08-19",271.37,273.67001,270.81,0.11,990600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":78,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-18",271.35999,273.20999,270.85001,271.92001,0.51,1118200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2190,"volume":2613,"transactions":9,"vwap":2611},"2025-08-15",270.69,271.73001,269.20999,270.54999,-0.5,1178000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":408,"percent_change":214,"volume":2620,"transactions":9,"vwap":2619},"2025-08-14",270.92999,273.10001,269.92001,271.049988,984700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":236,"percent_change":237,"volume":2627,"transactions":9,"vwap":2626},"2025-08-13",271.13,272.67999,268.54001,270.22,1502400,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":312,"percent_change":2518,"volume":2633,"transactions":9,"vwap":2632},"2025-08-12",268.040009,271,270.20999,1023100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1421,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-11",269.76999,270.62,267.25,270.32001,0.22,996500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-08",273.73001,275.39001,269.14001,269.72,-4.09,-1.49,1639200,{"date":2652,"open":2653,"high":2654,"low":2602,"close":2655,"change":1395,"percent_change":1336,"volume":2656,"transactions":9,"vwap":2655},"2025-08-07",274.32001,275.92001,273.81,2100600,{"date":2658,"open":2457,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1463,"volume":2663,"transactions":9,"vwap":2661},"2025-08-06",280.47,276.67001,276.88,-1.34,1294800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1813,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-05",277.14999,280.51999,276.60999,278.22,0.06,791500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1737,"volume":1406,"transactions":9,"vwap":2677},"2025-08-04",278.23001,280.48001,276.73999,278.059998,-0.2,{"date":2680,"open":2559,"high":2681,"low":2631,"close":2682,"change":2683,"percent_change":890,"volume":2684,"transactions":9,"vwap":2682},"2025-08-01",278.95001,278.26001,3.44,1413800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1503,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-31",274.35001,275.72,273.35001,274.82001,0.26,1308300,{"date":2694,"open":2695,"high":2688,"low":2696,"close":2697,"change":1529,"percent_change":43,"volume":2698,"transactions":9,"vwap":2697},"2025-07-30",273.95999,271.60999,274.12,954600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2515,"change":2704,"percent_change":65,"volume":2705,"transactions":9,"vwap":2515},"2025-07-29",271.23001,272.35001,269.84,2.84,931000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-28",270.60001,270.89001,267.75,269.47,0.19,0.07,1216500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1252,"volume":2722,"transactions":9,"vwap":2720},"2025-07-25",270,271.69,262.98001,269.28,-3.94,1965300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-24",275.5,280.029999,272.72,273.22,3.62,1.34,3422500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-23",264.17001,270.14999,263.67999,269.60001,5.18,1.96,2155500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2604,"volume":2748,"transactions":9,"vwap":2746},"2025-07-22",261.39001,264.95999,260.22,264.42001,1.33,1599700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":980,"percent_change":1006,"volume":2755,"transactions":9,"vwap":2754},"2025-07-21",265.059998,266.079987,262.48001,263.089996,942800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":270,"volume":2763,"transactions":9,"vwap":2761},"2025-07-18",265.98999,267.57001,263.16,264.76999,-0.74,1441900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1056,"percent_change":1503,"volume":2770,"transactions":9,"vwap":2769},"2025-07-17",263.97,266.82001,263.51001,265.51001,1469900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":882,"volume":2778,"transactions":9,"vwap":2776},"2025-07-16",261.54999,264.10999,260.76999,263.66,2.49,1109800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":355,"percent_change":1253,"volume":2785,"transactions":9,"vwap":2784},"2025-07-15",262.040009,262.63,260.059998,261.17001,1012900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":602,"volume":2793,"transactions":9,"vwap":2791},"2025-07-14",259.23999,262.84,257.35001,262.31,2.76,963000,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2698,"transactions":9,"vwap":2798},"2025-07-11",261.14001,258.079987,259.54999,-0.55,-0.21,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":65,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-10",258.029999,260.87,256.51001,260.10001,0.41,1157800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2739,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-07-09",258.14001,259.45001,256.01001,259.049988,0.76,936100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":43,"percent_change":2691,"volume":2823,"transactions":9,"vwap":2822},"2025-07-08",254.7,257.60999,254.12,257.089996,1233500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1503,"percent_change":1675,"volume":2830,"transactions":9,"vwap":2829},"2025-07-07",256.35001,258.01001,250.020004,256.42999,1263200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1681,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-03",253.84,256.57001,253.77,255.73,0.86,575400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":344,"percent_change":1964,"volume":2845,"transactions":9,"vwap":2844},"2025-07-02",250.72,253.71001,249.11,253.56,883900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2730,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-07-01",250.75,252.92,249.0099945,252.17999,0.53,958500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-30",247.63,251.28,247,250.84,3.86,1.56,1110900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":58,"percent_change":2713,"volume":2869,"transactions":9,"vwap":2868},"2025-06-27",245.52,248.10001,245.12,246.98,2158900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1219,"percent_change":1253,"volume":2876,"transactions":9,"vwap":2875},"2025-06-26",248,249.60001,246.10001,246.8,1956600,{"date":2878,"open":2879,"high":2880,"low":2865,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-25",247.75,248.60001,247.87,1.22,0.49,963700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1279,"volume":2892,"transactions":9,"vwap":2890},"2025-06-24",249,249.75,243.84,246.64999,-4.46,1188700,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1940,"percent_change":2540,"volume":2899,"transactions":9,"vwap":2898},"2025-06-23",251.50999,254.89,249.67,251.11,1193700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2897,"change":450,"percent_change":2067,"volume":2905,"transactions":9,"vwap":2897},"2025-06-20",250.31,251.88,246.19,1636500,{"date":2907,"open":308,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":366,"volume":2912,"transactions":9,"vwap":2910},"2025-06-18",253.89999,248.39,248.83,-2.03,1280000,{"date":2914,"open":2915,"high":298,"low":2916,"close":2917,"change":1855,"percent_change":890,"volume":2918,"transactions":9,"vwap":2917},"2025-06-17",249.27,247.039993,250.86,1371300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-16",256,256.35999,246.78999,247.77,-9.22,-3.59,1832400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1571,"volume":2935,"transactions":9,"vwap":2933},"2025-06-13",252.89999,257.79001,252.059998,256.98999,6.6,3051100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1873,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-12",246.24001,250.42,245.039993,250.39,1.51,1336200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1361,"volume":2951,"transactions":9,"vwap":2949},"2025-06-11",243.57001,247.059998,237.56,246.67,1.88,1560400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":483,"volume":2959,"transactions":9,"vwap":2957},"2025-06-10",246.13,246.23,243.53999,244.78999,-0.62,927000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1806,"volume":2967,"transactions":9,"vwap":2965},"2025-06-09",244.62,246,242.33,245.41,1.14,1067300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-06",243,244.38,241.81,244.27,2.21,0.91,795700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":483,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-05",243.28,243.49001,240.63,242.059998,-0.1,1136200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":291,"volume":2992,"transactions":9,"vwap":2990},"2025-06-04",244,244.55,241.98,242.31,-0.88,804000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":236,"volume":3000,"transactions":9,"vwap":2998},"2025-06-03",242,243.60001,240.50999,243.19,0.03,1212500,{"date":3002,"open":3003,"high":3003,"low":3004,"close":3005,"change":953,"percent_change":1463,"volume":3006,"transactions":9,"vwap":3005},"2025-06-02",244.83,240.85001,243.16,1339400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2052,"percent_change":2423,"volume":3013,"transactions":9,"vwap":3012},"2025-05-30",244.72,245.10001,241.77,244.34,2784700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1650,"volume":3021,"transactions":9,"vwap":3019},"2025-05-29",242.19,243.92,241.11,243.42,-0.95,2080200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-28",248.73,249.13,242.55,244.37,-3.53,-1.42,2804800,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-27",240.10001,248.47,238.17,247.89999,10.41,4.38,2773300,{"date":3041,"open":232,"high":3042,"low":3043,"close":3044,"change":2112,"percent_change":387,"volume":3045,"transactions":9,"vwap":3044},"2025-05-23",238.46001,235.72,237.49001,2359800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2934,"percent_change":2704,"volume":3052,"transactions":9,"vwap":3051},"2025-05-22",233,240.87,232.73,239.19,3696600,{"date":3054,"open":3055,"high":3055,"low":3056,"close":3057,"change":1791,"percent_change":1361,"volume":3058,"transactions":9,"vwap":3057},"2025-05-21",241.7,231.35001,232.59,2701800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":248,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-20",230.020004,232,229.10001,230.82001,-0.06,1046700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1361,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-19",230.14999,231.8,229.53,230.97,0.33,1286400,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-16",228.11,230.47,226.47,230.2,3.34,1.47,1577000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-15",221.88,227.14,220.87,226.86,7.21,3.28,1626100,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":1369,"volume":3100,"transactions":9,"vwap":3098},"2025-05-14",218.60001,220.11,214.10001,219.64999,1.28,1674300,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":2113,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-13",218.8,219.73,217.42,218.37,-0.27,1075700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":1253,"percent_change":2678,"volume":3115,"transactions":9,"vwap":3114},"2025-05-12",221.71001,221.96001,215.17,218.96001,1209800,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":179,"percent_change":791,"volume":3122,"transactions":9,"vwap":3121},"2025-05-09",219.3,220.12,216.58,219.39,983100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":58,"volume":3130,"transactions":9,"vwap":3128},"2025-05-08",220.050003,220.96001,216.67,218.39,0.39,1059700,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1529,"percent_change":450,"volume":3137,"transactions":9,"vwap":3136},"2025-05-07",215.39,219.91,214.52,218,1527100,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":525,"percent_change":1336,"volume":3144,"transactions":9,"vwap":3143},"2025-05-06",216.69,217.95,214.35001,216.19,1227500,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":1163,"volume":3152,"transactions":9,"vwap":3150},"2025-05-05",220,220.75,218.080002,218.62,-1.13,827700,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":1888,"percent_change":1737,"volume":1180,"transactions":9,"vwap":3158},"2025-05-02",223.32001,226.78999,214.41,219.75,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3134,"change":312,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3134},"2025-05-01",219.72,221.029999,217.5,-0.05,882400,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":2799,"volume":1041,"transactions":9,"vwap":3171},"2025-04-30",221.5,221.75,217.89999,220.020004,-1.21,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":2002,"volume":3180,"transactions":9,"vwap":3178},"2025-04-29",218.11,222.28999,217.49001,221.23,2.47,1273400,{"date":3182,"open":3183,"high":3147,"low":3184,"close":3185,"change":645,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},"2025-04-28",218.13,216.64999,218.75999,1.24,1256000,{"date":3189,"open":3190,"high":3191,"low":3142,"close":3192,"change":2059,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-04-25",217.72,218.14999,216.080002,-0.09,1637000,{"date":3196,"open":3197,"high":3198,"low":182,"close":3199,"change":2518,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3199},"2025-04-24",216.059998,219.46001,216.27,-0.02,1946700,{"date":186,"open":3203,"high":3103,"low":3204,"close":3205,"change":2883,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3205},215.82001,214.64,216.31,0.23,1813700]