[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEM":3,"homepage-market-summary":29,"stock-historical-AEM":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AEM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Agnico Eagle Mines Ltd.","NYSE",null,"Common Stock","Agnico Eagle is a gold miner with mines in Canada, Mexico, Finland, and Australia. Agnico operated just one mine, LaRonde, as recently as 2008 before bringing its other mines online in rapid succession in the following years. It merged with Kirkland Lake Gold in 2022, acquiring the Detour Lake and Macassa mines in Canada along with the high-grade, low-cost Fosterville mine in Australia. It sold around 3.4 million gold ounces in 2025 and had about 15 years of gold reserves at the end of 2025. Agnico Eagle is focused on increasing gold production in lower-risk jurisdictions and bought the remaining 50% of its Canadian Malartic mine, along with the Wasamac project and other assets, from Yamana Gold in 2023.","18,216",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},180.59,183.32,183.94,180.23,183.27,-2.68,-1.46,1804375.39616,41190,181.6851,255.24001,2.625,1278457.059272508,70.4,10605,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},103.38,2793742,1019715813.584947,46.26,"2025-04-21",[182,183,192,203,214,224,235,246,257,268,278,289,299,309,320,331,342,353,364,375,385,396,407,418,429,440,451,461,472,483,494,505,516,527,538,548,559,570,581,592,603,614,625,636,647,658,669,680,691,702,713,723,734,745,754,763,772,781,790,798,806,815,824,832,841,850,858,866,873,882,891,900,907,916,925,933,942,951,959,968,976,985,994,1002,1010,1019,1028,1037,1045,1054,1063,1070,1079,1087,1096,1104,1112,1120,1129,1137,1145,1154,1162,1171,1179,1188,1197,1206,1214,1221,1230,1238,1247,1256,1265,1273,1281,1290,1299,1308,1316,1325,1333,1341,1350,1359,1367,1376,1383,1391,1399,1407,1416,1424,1432,1440,1449,1458,1467,1476,1484,1493,1502,1511,1520,1528,1537,1545,1553,1561,1570,1579,1586,1595,1604,1612,1619,1628,1635,1644,1653,1661,1669,1678,1686,1695,1703,1712,1720,1728,1737,1746,1754,1762,1770,1779,1787,1796,1803,1812,1820,1827,1835,1843,1851,1859,1868,1877,1885,1893,1901,1910,1917,1925,1932,1940,1949,1958,1964,1973,1981,1990,1997,2006,2015,2023,2028,2037,2046,2055,2063,2071,2078,2084,2092,2099,2107,2115,2123,2132,2138,2147,2156,2164,2171,2178,2187,2194,2202,2210,2216,2225,2232,2241,2250,2256,2262,2270,2279,2287,2296,2304,2312,2321,2327,2335,2343,2352,2359,2366,2375,2382,2390,2398,2406,2415,2423,2429,2438,2445,2451,2459,2467,2476,2483,2491,2497,2503,2510,2519,2525,2534,2541,2548,2556,2563,2572,2580,2588,2595,2602,2610,2619,2628,2636,2645,2652,2659,2668,2676,2684,2691,2698,2707,2716,2723,2732,2740,2749,2757,2764,2773,2782,2791,2799,2807,2815,2823,2830,2839,2846,2852,2861,2869,2876,2883,2891,2899,2908,2917,2924,2931,2939,2946,2955,2963,2971,2978,2987,2995,3003,3010,3017,3023,3030,3037,3045,3051,3058,3065,3071,3080,3087,3094,3102,3108,3115,3122,3130,3137,3146,3154,3161,3169,3178,3184,3193,3201,3209,3217,3223,3230,3237,3246,3254],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",187.7,183.23,-2.56,-1.38,1374124.16739,28767,184.4718,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",184.9,187.625,183.5,185.83,1.68,0.91,1509227.353671,32345,185.8192,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",183.44,186.89,181.13,184.15,-10.33,-5.31,3668949.380928,69921,184.8928,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":45,"volume":221,"transactions":222,"vwap":223},"2026-09-25",194.02,195.63,192.42,194.48,0.6,1239059.765561,28829,194.3042,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",193.58,194.0499,190.4,193.88,-1.69,-0.86,1578757.416984,34227,192.6431,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",198,199.53,193.6203,195.57,-7.98,-3.92,2103135.119293,43815,195.7174,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",197.91,204.62,197.61,203.55,6.07,3.07,1450759.348705,27789,201.5588,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",199.99,200.3208,195.4364,197.48,-2.01,-1.01,1230884.158418,28075,197.4311,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":149,"volume":275,"transactions":276,"vwap":277},"2026-09-18",202.29,202.805,197.5,199.49,-1.88,1861691.639044,35547,199.4437,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",202.39,203.6,198.825,201.37,5.8,2.97,2280057.26706,37475,201.5363,{"date":290,"open":291,"high":292,"low":293,"close":240,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",200.99,202.4,192.7,-1.33,-0.68,1819761.585947,32905,197.5527,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":120,"volume":306,"transactions":307,"vwap":308},"2026-09-15",198.14,198.18,193.8,196.9,-0.65,1278572.021043,29633,196.2238,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",193.5,197.85,192.93,197.55,-2.81,-1.4,2272231.60246,48777,196.3197,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",199.39,202.58,198.1458,200.36,3.68,1.87,1441141.946607,30759,200.053,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",196.56,199.8299,195,196.68,-5.89,-2.91,2082814.60873,36480,197.8542,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",205.22,208.64,201.74,202.57,0.73,0.36,1349497.026608,30453,203.8528,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",204.67,207.68,201.56,201.84,-2.89,-1.41,1250494.169075,29246,203.9791,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",201.7,206.1,200.81,204.73,-2.4,-1.16,1733131.049038,33771,204.2898,{"date":376,"open":377,"high":356,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",202.87,199.26,207.13,10.47,5.32,2986401.159743,52984,205.2332,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",197.17,200.64,194.5385,196.66,3.2,1.65,2519597.505314,43725,196.9252,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",196.55,200.61,193.3,193.46,-9.65,-4.75,4667351.058652,71366,196.1711,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",205.065,206.9511,200.3227,203.11,-3.14,-1.52,3871252.619093,54469,202.5852,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",216.31,216.32,204.8,206.25,-9.19,-4.27,3736173.975657,71165,208.4055,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",214.11,216.11,210.79,215.44,1.4,0.65,2093972.519718,37969,214.4502,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",219.5,222.18,213.6,214.04,-10.07,-4.49,3607022.341809,61294,216.2699,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",212,224.43,224.11,6.22,2.85,3311122.098462,58331,221.3256,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",217.03,220.3,213.34,217.89,1.83,0.85,3673793.750085,59534,216.9363,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",216.3,218.4,214.5,216.06,4.02,1.9,5430707.001967,82386,216.4775,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",204.45,213.521,204.23,212.04,4.32,2.08,5378451.175123,90153,210.6417,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",196.665,208.2667,196.09,207.72,20.78,11.12,5208713.323626,92181,204.4449,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",186.48,189.69,184.6214,186.94,-1.84,-0.97,2431351.535239,59814,187.1121,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",188,191.2499,186.55,188.78,2.32,1.24,2006190.298456,40432,189.5543,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",182.9,187.8799,182.26,186.46,6.1,3.38,2812137.970668,47362,186.239,{"date":539,"open":540,"high":529,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",182.15,178,180.36,-4.82,-2.6,3274064.000978,53554,180.0307,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",186.8,187.9944,183.7711,185.18,3.43,1.89,3009391.450877,53396,185.8032,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",180,183.64,179.26,181.75,1.27,0.7,2060869.242052,38311,181.8984,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",178.39,181.62,174.645,180.48,1.66,0.93,3349662.70011,47377,178.9594,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",177.46,181.4,176.7813,178.82,10.9,6.49,4858662.156301,75268,179.145,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",163.04,168.95,162.53,167.92,2.47,1.49,4075663.22844,61840,166.9906,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",159.96,166.21,158.6,165.45,14.84,9.85,4965002.346897,77192,163.9807,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",151,153.805,149.65,150.61,3.19,2.16,2206307.119031,41781,151.6771,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",144.68,147.81,143.5,147.42,2.15,1.48,1341444.003931,26416,146.835,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",147.2,148.3,142.79,145.27,-5.48,-3.64,2592186.847303,42491,145.4808,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",146.63,150.86,144.465,150.75,6.32,4.38,2696860.626534,42638,148.8129,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",142.83,147.15,139.9004,144.43,0.72,0.5,2573999.455247,47831,143.7549,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",143.68,145.31,141.01,143.71,-2.25,-1.54,1952272.745961,35218,143.1448,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",146.71,147.99,144.17,145.96,0.83,0.57,1855419.274696,34085,145.9609,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",145.28,146.89,143.89,145.13,0.62,0.43,1765639.572923,36842,145.2865,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",142.5,145.67,142.18,144.51,-2.54,-1.73,2600478.010778,42465,143.923,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",144.26,149.15,147.05,5.43,3.83,3678061.368611,52595,147.0625,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",139.3,141.64,137.85,141.62,5.28,3.87,2901790.946882,38934,140.595,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",137.11,138.18,135.3601,136.34,-0.63,-0.46,2042335.131061,30488,136.6881,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",136.059998,138.039993,134.38,136.97,-0.32,-0.23,3048400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",139.85001,140.63,136.63,137.28999,-4.94,-3.47,2595900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",144.39999,144.78999,139.91,142.23,-2.18,-1.51,2256500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",148.0099945,148.96001,143.66,144.41,0.9,0.63,2023300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",144.8,145.44,142.24001,143.50999,-3.36,-2.29,2210900,{"date":791,"open":792,"high":793,"low":784,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",147.84,149.22,146.87,-2.16,-1.45,1725500,{"date":799,"open":774,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",149.38,145.21001,149.029999,4.14,2.86,1797900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",146.49001,147.14,141.61,144.89,-5.44,-3.62,3679300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",154.2,156.31,148.89,150.33,-4.61,-2.98,1891900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":566,"volume":831,"transactions":9,"vwap":829},"2026-07-06",156.69,158.070007,152.22,154.94,1.08,2875000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",149.88,155.039993,148.13,153.86,-0.99,-0.64,5194300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",154.31,160.55,154.19,154.85001,-0.28,-0.18,1658800,{"date":851,"open":852,"high":853,"low":800,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",153.050003,155.3,155.13,1.37,0.89,2476000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":761,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",155.2,155.75,151.91,153.75999,-2.21,2687300,{"date":867,"open":827,"high":868,"low":869,"close":870,"change":100,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",160.53,156.45,157.23,0.67,2739700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",156.81,157.94,153.17999,156.17999,2.72,1.77,2034300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",154.73,158.48,151.61,153.46001,-6.7,-4.18,4090700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",161.60001,163.58,160,160.16,-6.69,-4.01,3198100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":37,"percent_change":105,"volume":906,"transactions":9,"vwap":905},"2026-06-22",164.080002,166.89999,162.16,166.85001,2486900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",172.77,176.53,165.69,166.66,-6.33,-3.66,4724200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",174.55,182.21001,172.78999,172.99001,-2.83,-1.61,4371900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":478,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-16",174.020004,177.16,173.25,175.82001,2.34,2711900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",173.28,176.28999,170.89999,171.8,9.16,5.63,3623500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",157.89999,164.7,157.39999,162.64,4.88,3.09,3812300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":729,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-11",153.0099945,158.60001,150.7,157.75999,3.46,3495000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",155.36,158.5,151.42999,152.48,-7.45,-4.66,3791000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":769,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-09",163.71001,164.0099945,154.46001,159.92999,-1.34,2892100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",164,165.75999,161.56,162.11,-1.55,-0.95,2963500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",172.55,172.8,162.92999,163.66,-13.09,-7.41,4575700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":285,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",174.62,178.080002,174.42,176.75,5.1,2101800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",175.91,171.53,171.64999,-7.29,-4.07,2404900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",177.53999,179.13,174.77,178.94,2.37,1.34,2020900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",176.52,177.81,172.53,176.57001,-6.58,-3.59,2009100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",179.17,184.75,177.34,183.14999,5.18,2.91,3674800,{"date":1038,"open":1039,"high":561,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",172.31,170.89,177.97,3.06,1.75,2129300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",176.60001,178.95,174.89,174.91,-5.66,-3.13,1474100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",180.13,181.74001,178.17,180.57001,4.66,2.65,1623200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1004,"change":511,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1004},"2026-05-22",177.14,177.60001,173.92,-1.04,1433900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",175,180.64999,173.21001,177.75,-0.4,-0.22,1483500,{"date":1080,"open":1049,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",178.89999,173,178.14999,4.75,2.74,1749400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",177.050003,177.17,172.44,173.39999,-5.81,-3.24,3238700,{"date":1097,"open":1098,"high":16,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",182,177.64999,179.21001,-1.12,-0.62,1649000,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",185,179.10001,180.33,-12.33,-6.4,2844600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":230,"volume":1119,"transactions":9,"vwap":1117},"2026-05-14",195.5,195.53,191.50999,192.66,-3.31,1521700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",194.78999,196.62,192.8,195.97,-1.08,-0.55,2173400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":105,"volume":1136,"transactions":9,"vwap":1134},"2026-05-12",193.070007,198.11,190.10001,197.050003,0.21,1736400,{"date":1138,"open":1139,"high":388,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",195.14999,194.99001,196.84,3.63,1.88,2104000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",189.50999,193.78,189.059998,193.21001,5.44,2.9,1905700,{"date":1155,"open":1114,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",197.8,187.62,187.77,-2.04,-1.07,3821900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",187.64,190.86,186.49001,189.81,11.67,6.55,2572200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":838,"volume":1178,"transactions":9,"vwap":1176},"2026-05-05",182.75,183.42,178.020004,178.14,-1.79,1869400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",182.85001,183.71001,179.24001,179.92999,-3.63,-1.98,2346800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",186.31,187.69,182.8,183.56,-4.65,-2.47,2773900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",188.7,190,185.95,188.21001,4.65,2.53,2665700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1193,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1193},"2026-04-29",186.83,186.99001,183.19,-5.67,-3,2354600,{"date":1215,"open":311,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":447,"volume":1220,"transactions":9,"vwap":1218},"2026-04-28",194.74001,187.56,189.23,-8.9,2973700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",198.029999,200.42999,196.69,198.13,-2.1,-1.05,1660800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":565,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-24",201.58,201.66,197.69,200.23,0.64,2148500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",200.25,202.17,195.8,198.96001,-5.11,-2.5,2670200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",207.48,207.81,203.28999,204.070007,0.98,0.48,2124500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",214.66,216.070007,202.73,203.089996,-13.3,-6.15,2670500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":230,"volume":1272,"transactions":9,"vwap":1270},"2026-04-20",217.98,218.080002,212.020004,216.39,-3.71,2045900,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",217.74001,224.35001,220.10001,5.17,2.41,2099900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",215.14,217.10001,213.38,214.92999,0.53,0.25,1496000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",218.11,220.16,213.72,214.39999,-5.54,-2.52,1833700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",219.25,222.92,217.78,219.94,2.56,1.18,1839000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":740,"volume":1315,"transactions":9,"vwap":1313},"2026-04-13",216.27,218.94,214.37,217.38,-1.37,1318100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",217.8,219.72,215.73,218.75,2.31,1.07,2081200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":468,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-09",216.64,220.39,213.28999,216.44,0.39,1387900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":457,"volume":1340,"transactions":9,"vwap":1338},"2026-04-08",220.35001,221.99001,213.23,215.59,5.97,2929400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",207.42,209.75999,202.66,209.62,1.12,0.54,1416200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",208.99001,210.85001,207.71001,208.5,-0.04,-0.02,1427700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":676,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-02",200.69,211.5,198.36,208.53999,-0.73,2182900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",208.56,213.64999,206.0099945,210.080002,7.1,3.5,3210800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":501,"percent_change":284,"volume":1382,"transactions":9,"vwap":1381},"2026-03-31",196.75,203.41,196.41,202.98,3312300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":676,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",196.91,198.52,189.37,191.86,-0.8,2442600,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",185.31,194.44,193.39999,5.84,3.11,3051500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1217,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1217},"2026-03-26",186.39,196.13,185.21001,-4.51,-2.35,3642400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",192,193.66,188.28999,192.070007,8.58,4.68,4147800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1127,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-24",181.17,185.98,178.57001,183.49001,-0.3,2627200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1085,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",179.71001,188.059998,178.91,184.039993,4.91,3783700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1013,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1013},"2026-03-20",185.28,185.28999,175.56,-5.65,-3.06,7621400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",180.0099945,186.75,178.5,184.78,-11.31,-5.77,5781300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",202.36,203.66,194.25999,196.089996,-13.36,-6.38,3172800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",211.49001,214.99001,207.95,209.45,-0.71,-0.34,1545100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",206.17,212.13,205.45,210.16,2.62,1.26,2510900,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",216.97,206.64999,207.53999,-10.7,-4.9,2879500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-12",221.7,222.71001,215.81,218.24001,-4.57,-2.05,1637900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-11",222.23,224.49001,216.67999,222.81,-4.13,-1.82,1773500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",228.47,231.8,226.5,226.94,2.19,0.97,1959900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-09",215.53999,225.78,212.45,224.75,3.75,1.7,2098200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1077,"volume":1527,"transactions":9,"vwap":1525},"2026-03-06",217.42,224.69,215.0099945,221,-0.49,2178900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",229.12,229.78,214.89,221.49001,-11.24,-4.83,5378100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1177,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-04",240.0099945,241.10001,229,232.73,-0.76,1948000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",239.10001,226.88,234.52,-17.67,-7.01,3603500,{"date":1554,"open":1555,"high":24,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",253.62,244.16,252.19,0.59,0.23,2500700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",248.71001,252.78,247.070007,251.60001,5.2,2.11,2510600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",239.089996,246.78,236.27,246.39999,5.85,2.43,1612500,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1026,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-25",245.61,239.66,240.55,-1.47,2155200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",235.8,245.81,234.28,244.14,3.65,1.52,1824100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",230.39999,240.82001,230,240.49001,12.23,5.36,2688100,{"date":1605,"open":1606,"high":1607,"low":1525,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",224.85001,229.089996,228.25999,3.79,1.69,2389900,{"date":1613,"open":1614,"high":1615,"low":1268,"close":1616,"change":719,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",219.98,224.75999,224.47,1.74,1680100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",215.8,223.23,213.59,220.64,7.68,3.61,2827500,{"date":1629,"open":1630,"high":1295,"low":1631,"close":1632,"change":1185,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",210.0099945,207.0099945,212.96001,-1.68,2233000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-13",208.25,217.22,205.39999,216.59,11.38,5.55,2672900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",214.50999,218.64999,205.14999,205.21001,-11.98,-5.52,3761500,{"date":1654,"open":1655,"high":1656,"low":1344,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-11",217.089996,218.25,217.19,5.3,2.5,1799400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1253,"volume":1668,"transactions":9,"vwap":1666},"2026-02-10",211.78,212.88,209.55,211.89,2.05,2062500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",200,210.33,199.88,209.84,13.24,6.73,2626900,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-06",194.59,198.75,196.60001,7.15,3.77,2732500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",193.78999,198.99001,188.8,189.45,-9.09,-4.58,3999800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":220,"volume":1702,"transactions":9,"vwap":1700},"2026-02-04",200.77,201.35001,190.83,198.53999,1.19,2958700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-03",201.14999,201.98,191.22,197.35001,6.53,3.42,3558900,{"date":1713,"open":1714,"high":335,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",187.83,187.039993,190.82001,0.32,0.17,3724900,{"date":1721,"open":1722,"high":249,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-30",202.53,188.52,190.5,-25.01,-11.61,7153600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-29",224.52,225,209.92999,215.50999,-7.48,-3.35,4298600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",219.14999,224.3,216.61,222.99001,6.83,3.16,2866800,{"date":1747,"open":1748,"high":1489,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-27",217,209.64999,216.16,0.75,0.35,3101900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":65,"volume":1761,"transactions":9,"vwap":1759},"2026-01-26",220.62,223.44,215.34,215.41,0.87,3811400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":468,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-23",215.5,215.95,211.87,214.53999,0.4,2598100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-22",206.50999,215.25,206.25999,213.69,8.34,4.06,2449900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1177,"volume":1786,"transactions":9,"vwap":1784},"2026-01-21",213.73,213.8,203.91,205.35001,-3.74,3591100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-20",206.059998,209.58,205.5,209.089996,11.61,5.88,3291200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":262,"change":1801,"percent_change":1584,"volume":1802,"transactions":9,"vwap":262},"2026-01-16",199.050003,200.22,194.7,-2.94,2158300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-15",196.31,201.88,194.39999,200.42,3.14,1.59,1990000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-14",201.95,194.17999,197.28,-1.8,-0.9,3071600,{"date":1821,"open":1822,"high":1823,"low":1115,"close":1824,"change":1084,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-13",197,200.8,199.080002,2.44,2800300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":620,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2026-01-12",196.53,199,194.020004,194.33,1.67,3111100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1659,"volume":1842,"transactions":9,"vwap":1840},"2026-01-09",187.39999,191.88,186.84,191.14,4.67,2581400,{"date":1844,"open":1081,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-08",186.53,178.50999,186.47,4.4,2.42,2197700,{"date":1852,"open":936,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",182.39999,174.31,182.070007,1.45,0.8,2461300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-06",176.67999,180.75,175.3,180.62,5.46,3.12,1919300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-05",173.91,181.64999,172.7,175.16,4.71,2.76,2870400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1348,"volume":1884,"transactions":9,"vwap":1882},"2026-01-02",170.24001,171,165,170.45,0.92,2079900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":974,"volume":1892,"transactions":9,"vwap":1890},"2025-12-31",170.22,173.11,169.089996,169.53,-2.31,1225700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":665,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-30",174.44,174.50999,171.14999,171.84,0.29,1809900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-29",175.5,176,169.39,171.34,-11.87,-6.48,3553700,{"date":1911,"open":1912,"high":1913,"low":1864,"close":1914,"change":327,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-26",183.020004,183.98,183.21001,1.03,1426800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":52,"volume":1924,"transactions":9,"vwap":1922},"2025-12-24",181.48,181.95,178.34,181.34,0.07,1151800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1927,"change":1930,"percent_change":779,"volume":1931,"transactions":9,"vwap":1927},"2025-12-23",181.27,182.34,178.32001,1.14,1706700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1056,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1056},"2025-12-22",179.42,181.33,177.31,5.92,3.4,3215300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-19",168.8,176.62,168.64999,174.21001,5.6,3.32,6564700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-18",167.16,170.94,166.17999,168.61,1.1,0.66,2777900,{"date":1959,"open":1960,"high":1942,"low":1961,"close":1962,"change":1253,"percent_change":1558,"volume":1963,"transactions":9,"vwap":1962},"2025-12-17",167.67999,164.67,167.50999,2339100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-16",168.89,170.38,166,166.53,-1.87,-1.11,2301500,{"date":1974,"open":1975,"high":1872,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-15",171.94,167.60001,168.39999,0.13,0.08,2979000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-12",174.11,174.85001,167.31,168.27,-2.13,-1.25,2635800,{"date":1991,"open":1961,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":719,"volume":1996,"transactions":9,"vwap":1994},"2025-12-11",172.39,163.7,170.39999,6.29,2350500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-10",164.61,165.64999,160.2,164.11,-2.17,-1.31,3564300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-09",165.50999,167.55,165.16,166.28,1.56,0.95,1930900,{"date":2016,"open":1905,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-08",170,164.55,164.72,-4.11,-2.43,2785800,{"date":2024,"open":1082,"high":929,"low":2025,"close":2026,"change":544,"percent_change":414,"volume":2027,"transactions":9,"vwap":2026},"2025-12-05",167.48,168.83,2477000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-04",168.3,171.88,167.5,171.42999,2.25,1.33,1395800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-03",171.2,172.039993,168.21001,169.17999,-0.59,-0.35,1172300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-02",171.0099945,171.61,164.31,169.77,-2.24,-1.3,2175000,{"date":2056,"open":2057,"high":1904,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-01",175.89999,170.8,172.0099945,-2.42,-1.39,2599800,{"date":2064,"open":1072,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-28",175.25,172.48,174.42999,1.41,0.81,1319500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1683,"percent_change":2077,"volume":1972,"transactions":9,"vwap":2076},"2025-11-26",167.89,173.88,167.39999,173.020004,4.31,{"date":2079,"open":1968,"high":2080,"low":2081,"close":2082,"change":120,"percent_change":94,"volume":2083,"transactions":9,"vwap":2082},"2025-11-25",168.11,164.86,165.87,1563700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":111,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":111},"2025-11-24",161.58,166.49001,161.080002,6.2,3.88,2149800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":895,"change":435,"percent_change":2097,"volume":2098,"transactions":9,"vwap":895},"2025-11-21",157.33,161.050003,156.050003,0.88,2411200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":954,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":954},"2025-11-20",168.71001,169.61,158.42,-9.07,-5.41,2169500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1306,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-19",169.56,172.59,166.22,167.67,0.71,1718900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2087,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2087},"2025-11-18",166.64,168.23,163.69,1.55,0.94,1877900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-17",166.74001,168.91,163.92999,164.94,-3.17,-1.89,2957500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2080,"change":1543,"percent_change":2137,"volume":1778,"transactions":9,"vwap":2080},"2025-11-14",162.7,169.22,161.17999,-0.45,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-13",173.82001,174.45,167.53,168.87,-4.23,-2.44,2552500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-12",168.49001,174.67,166.81,173.10001,5.26,3.13,2446500,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-11",168.62,163.39999,167.84,-0.08,-0.05,1861300,{"date":2165,"open":1881,"high":2166,"low":2167,"close":597,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":597},"2025-11-10",169.12,163.63,6.51,4.03,2921200,{"date":2172,"open":2173,"high":2174,"low":2094,"close":2175,"change":2176,"percent_change":2035,"volume":2177,"transactions":9,"vwap":2175},"2025-11-07",160.66,161.46001,161.41,2.12,2221100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-06",160.96001,163.28999,159.25999,159.28999,-0.39,-0.24,2023700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1684,"percent_change":1849,"volume":2193,"transactions":9,"vwap":2192},"2025-11-05",158.31,160.61,157.87,159.67999,1903000,{"date":2195,"open":2196,"high":2197,"low":861,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-04",157.78,160.39,155.91,-6.6,-4.06,2742800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1518,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-11-03",160.35001,162.63,159.050003,162.50999,1.06,1869600,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":1817,"percent_change":1971,"volume":2215,"transactions":9,"vwap":2214},"2025-10-31",163.0099945,158.67999,160.81,2040700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-30",157.35001,163.97,156.14999,162.61,5.83,3.72,3032300,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-29",161.029999,155.87,156.78,-0.01,3292400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-28",151.92,157.14999,150.67999,156.78999,1.62,1.04,3580100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-27",156.50999,160.21001,152.089996,155.17,-8.18,-5.01,5391800,{"date":2251,"open":2252,"high":2253,"low":895,"close":2254,"change":110,"percent_change":1389,"volume":2255,"transactions":9,"vwap":2254},"2025-10-24",161.42,164.84,163.35001,2241000,{"date":2257,"open":2258,"high":2258,"low":2259,"close":1961,"change":2260,"percent_change":664,"volume":2261,"transactions":9,"vwap":1961},"2025-10-23",166.69,163.46001,1.17,1966400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":156,"volume":2269,"transactions":9,"vwap":2267},"2025-10-22",160.0099945,164.25,158.28,163.5,0.3,3298200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-21",167.98,168.53999,160.28,163.2,-15.3,-8.57,5728500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1444,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1444},"2025-10-20",178.48,179.050003,174.95,4.01,2.3,2609300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-17",181.94,182.2,170.42999,174.49001,-11.03,-5.95,4081900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1609,"volume":2303,"transactions":9,"vwap":2301},"2025-10-16",180.52,187.5,178.98,185.52,6.78,3493100,{"date":2305,"open":2110,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-15",179.2,172.28999,178.74001,7.55,4.41,2619700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-14",169.39999,173.5,169.029999,171.19,-0.91,-0.53,2690900,{"date":2322,"open":1962,"high":2307,"low":1962,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-13",172.10001,7.72,4.7,2477600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1061,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-10-10",162.5,164.58,161.0099945,164.38,1.64,2840600,{"date":2336,"open":2017,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-09",170.2,160.14999,161.73,-7.84,-4.62,3333800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-08",170.36,170.77,166.34,169.57001,3.28,1.97,3061800,{"date":2353,"open":1880,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2060,"volume":2358,"transactions":9,"vwap":2356},"2025-10-07",171.089996,165.46001,166.28999,-4.12,2707200,{"date":2360,"open":2361,"high":2362,"low":2135,"close":2363,"change":130,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-06",170.3,172.21001,170.41,0.58,2834500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-03",169.45,170.23,167.82001,169.42,1.28,0.76,1766300,{"date":2376,"open":2377,"high":1906,"low":2378,"close":2379,"change":1491,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-10-02",171.25,163.86,168.14,-1.2,3339200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1509,"volume":2389,"transactions":9,"vwap":2387},"2025-10-01",169.59,171.45,169.33,170.19,1.63,2399900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1323,"volume":2397,"transactions":9,"vwap":2395},"2025-09-30",164.98,169.38,164.75999,168.56,1.79,2474600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1667,"volume":2405,"transactions":9,"vwap":2403},"2025-09-29",167.49001,168.55,165.64,166.77,3.35,3973500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-26",160.78,164.59,160.12,163.42,3.52,2.2,2480900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2350,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-25",157.92999,160.45,156.95,159.89999,1.25,2709200,{"date":2424,"open":2425,"high":2221,"low":944,"close":2417,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2417},"2025-09-24",162.10001,-4.46,-2.75,2820400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-23",162.83,163.89,161.2,162.39,1.2,0.74,2995700,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-22",164.64,160.25999,161.19,0,4859600,{"date":2446,"open":2447,"high":596,"low":2448,"close":2442,"change":2449,"percent_change":2310,"volume":2450,"transactions":9,"vwap":2442},"2025-09-19",155.5,154.88,6.81,9138200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1306,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-18",151.77,154.53,150.73,154.38,0.77,2847400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1857,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-17",150.21001,154.92999,149.7,153.2,0.52,3778600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-16",153.42999,154.14,150.85001,152.39999,-1.36,-0.88,3378200,{"date":2477,"open":2478,"high":2456,"low":2479,"close":863,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":863},"2025-09-15",152,151.21001,0.51,0.33,3091600,{"date":2484,"open":2485,"high":2486,"low":2453,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-12",154.52,154.97,153.25,-0.48,-0.31,2280300,{"date":2492,"open":964,"high":2493,"low":2494,"close":2495,"change":199,"percent_change":220,"volume":2496,"transactions":9,"vwap":2495},"2025-09-11",153.82001,151.2,153.73,2552300,{"date":2498,"open":2499,"high":878,"low":2500,"close":2501,"change":1923,"percent_change":71,"volume":2502,"transactions":9,"vwap":2501},"2025-09-10",154.029999,151.95,152.82001,3179700,{"date":2504,"open":2505,"high":853,"low":2506,"close":2507,"change":2508,"percent_change":149,"volume":2509,"transactions":9,"vwap":2507},"2025-09-09",155,152.10001,152.75,-1.43,2417700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-08",154.39999,155.050003,151.92999,154.17999,2.33,1.53,3303600,{"date":2520,"open":2521,"high":2507,"low":2522,"close":2523,"change":957,"percent_change":2516,"volume":2524,"transactions":9,"vwap":2523},"2025-09-05",150,148.67999,151.85001,3103200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-04",147,148.71001,145.88,148.39,-0.38,-0.26,2794800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1915,"percent_change":566,"volume":2540,"transactions":9,"vwap":2539},"2025-09-03",149,149.94,147.10001,148.77,3261800,{"date":2542,"open":2529,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":78,"volume":2547,"transactions":9,"vwap":2545},"2025-09-02",148,142.89999,147.74001,3.57,5526300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":684,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":684},"2025-08-29",139.25999,144.78,138.81,5.06,3.64,2804600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2184,"percent_change":847,"volume":2562,"transactions":9,"vwap":2561},"2025-08-28",140.13,140.45,138.16,139.11,1851000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-27",138.8,139.67,137.2,139.5,-0.17,-0.12,1560200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2566,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2566},"2025-08-26",136.82001,139.8,136.42999,3.05,2.23,2073100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":839,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-25",137.64999,138,136.039993,136.62,-0.47,1758300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1883,"percent_change":871,"volume":2594,"transactions":9,"vwap":2593},"2025-08-22",135.10001,138.020004,133.8,137.25999,2873500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":739,"change":392,"percent_change":2600,"volume":2601,"transactions":9,"vwap":739},"2025-08-21",134.88,137.62,134.7,1.23,2007600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1710,"volume":2609,"transactions":9,"vwap":2607},"2025-08-20",131.78999,134.78,131.16,134.69,4.46,2610200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-19",133.089996,133.53,130.039993,130.23,-3.28,-2.46,2183200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-18",133.98,134.2,132.27,133.50999,0.16,0.12,1455500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":697,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-08-15",132.23,133.91,131.070007,133.35001,0.47,2164900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-14",133.37,134.59,131.71001,132.73,-0.96,-0.72,2067200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":230,"percent_change":1988,"volume":2651,"transactions":9,"vwap":2650},"2025-08-13",136.28,136.49001,133.050003,133.69,3233000,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2161,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-08-12",136.46001,132.91,135.38,-0.06,1936900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-11",132.53999,136.13,132.020004,135.46001,-0.15,-0.11,2224700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2569,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-08",136,137.81,134.8,135.61,-0.13,2240400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":349,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-07",137.070007,137.19,134.87,135.78,0.27,2190300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1760,"percent_change":436,"volume":2690,"transactions":9,"vwap":2689},"2025-08-06",134.75,135.97,133.78999,135.42,2278100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1744,"percent_change":1279,"volume":2697,"transactions":9,"vwap":2696},"2025-08-05",130.3,134.92999,130.16,134.55,3340700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-04",127.19,131.7,126.93,131.39,6.17,4.93,3376000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-01",127.57,128.16,123.94,125.22,0.86,0.69,3800100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":130,"percent_change":1857,"volume":2722,"transactions":9,"vwap":2721},"2025-07-31",125.39,128.99001,123.34,124.36,3447700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-30",124.98,126.86,122.68,123.37,-2.93,-2.32,3258900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1305,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-29",123.89,126.56,123.35,126.3,2.07,2049800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-28",125.46,125.89,122.32,123.74,-3.11,-2.45,2282700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2208,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-25",124.57,127.83,124.5,126.85,0.84,3437000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":360,"percent_change":1971,"volume":2763,"transactions":9,"vwap":2762},"2025-07-24",126.029999,128.33,123.86,125.79,2363100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-23",128.56,129.37,127.059998,127.2,-1.42,-1.1,2681100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-22",124.050003,129.77,123.6,128.62,5.95,4.85,4376600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-21",120,123.46,119.84,122.67,4.94,4.2,2995000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2474,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-18",119.6,119.82,117.65,117.73,-0.74,1872900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2771,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-17",118,118.86,116.83,118.61,-0.92,1826100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":436,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-16",119.36,121.019997,117.8,119.71,0.55,2375000,{"date":2816,"open":2793,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-15",119.85,117.2,119.059998,-0.5,-0.42,2547100,{"date":2824,"open":2817,"high":2825,"low":2826,"close":2827,"change":751,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-14",122.22,119.5,119.56,-0.27,1793300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-11",119.22,120.080002,118.33,119.88,1.73,1.46,1783600,{"date":2840,"open":2841,"high":2804,"low":2842,"close":2843,"change":2844,"percent_change":1331,"volume":2845,"transactions":9,"vwap":2843},"2025-07-10",117.99,116.25,118.15,0.46,1720000,{"date":2847,"open":2848,"high":2843,"low":2849,"close":2850,"change":2120,"percent_change":2035,"volume":2851,"transactions":9,"vwap":2850},"2025-07-09",116.07,115.19,117.69,2265600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-08",121.55,121.71,115.36,116.14,-6.01,-4.92,3166200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1617,"volume":2868,"transactions":9,"vwap":2866},"2025-07-07",119.47,122.34,117.56,122.15,2.09,2293100,{"date":2870,"open":2841,"high":2871,"low":2841,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-03",120.29,120.059998,1.36,1.15,1409300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2436,"percent_change":779,"volume":2882,"transactions":9,"vwap":2881},"2025-07-02",119,119.46,116.93,118.7,2423200,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":512,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-07-01",120.42,121.099998,117.26,117.96,-0.82,1771500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1849,"volume":2898,"transactions":9,"vwap":2896},"2025-06-30",116.68,119.089996,115.4,118.93,2.81,2140000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-27",119.33,119.49,114.6,116.12,-6.93,-5.63,4921800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-26",120.68,123.22,120.099998,123.050003,3.27,2.73,3485600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1464,"percent_change":2043,"volume":2923,"transactions":9,"vwap":2922},"2025-06-25",119.3,120.61,119.27,119.78,1698300,{"date":2925,"open":2832,"high":2926,"low":2927,"close":2928,"change":1970,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-24",121.26,117.27,120.49,-1.53,3418500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1017,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-23",121.4,124.23,121.17,122.36,1.11,2373000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2810,"change":2944,"percent_change":294,"volume":2945,"transactions":9,"vwap":2810},"2025-06-20",121.6,123.54,120.97,-1.63,3461300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-18",124,124.66,122.21,122.65,-1.26,-1.02,2388300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2161,"volume":2962,"transactions":9,"vwap":2960},"2025-06-17",124.74,125.17,122.86,123.91,-0.1,1683800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2137,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-06-16",123.3,124.85,122.89,124.010002,-0.36,2893700,{"date":2972,"open":2965,"high":2973,"low":2974,"close":2975,"change":1016,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-13",125.07,122.059998,124.46,1.94,2990800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-12",120.83,122.84,120.46,122.089996,3.18,2.67,2926800,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1810,"volume":2994,"transactions":9,"vwap":2992},"2025-06-11",117.15,118.94,116.94,118.91,1.86,3484700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":796,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-06-10",118.68,119.19,115.74,117.050003,-1.22,2246100,{"date":3004,"open":3005,"high":2992,"low":3006,"close":3007,"change":1287,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-09",117.75,116.46,118.5,0.45,1605600,{"date":3011,"open":2933,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1735,"volume":3016,"transactions":9,"vwap":3014},"2025-06-06",121.94,117.18,117.97,-4.09,3712900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2974,"change":982,"percent_change":1988,"volume":3022,"transactions":9,"vwap":2974},"2025-06-05",125.69,126.65,121.64,3042800,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":1955,"percent_change":778,"volume":3029,"transactions":9,"vwap":3028},"2025-06-04",122.95,124.040001,122.35,123.61,2255900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2770,"volume":831,"transactions":9,"vwap":3035},"2025-06-03",122.69,123.43,120.95,122.51,-1.77,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1995,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-02",120.19,124.65,119.77,124.28,5.33,4025400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":2841,"change":848,"percent_change":2665,"volume":3050,"transactions":9,"vwap":2841},"2025-05-30",117.49,118.84,116.32,2614800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":2268,"percent_change":1288,"volume":3057,"transactions":9,"vwap":3056},"2025-05-29",118.31,118.95,116.6,118.17,3629900,{"date":3059,"open":3060,"high":2888,"low":2904,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-28",116.49,117.87,1.57,1.35,2194300,{"date":3066,"open":2895,"high":3067,"low":3068,"close":3069,"change":110,"percent_change":1101,"volume":3070,"transactions":9,"vwap":3069},"2025-05-27",118.21,115.010002,116.3,2948600,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-23",117.22,118.18,116.41,117.62,3.03,2.64,3314000,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":1068,"percent_change":1818,"volume":3086,"transactions":9,"vwap":3085},"2025-05-22",114.64,116.11,113.88,114.59,3324600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":1042,"percent_change":879,"volume":3093,"transactions":9,"vwap":3092},"2025-05-21",114.55,115.98,112.89,115.63,4254400,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":478,"volume":3101,"transactions":9,"vwap":3099},"2025-05-20",108.23,112.77,108.22,112.57,4.35,4861100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3098,"change":880,"percent_change":576,"volume":3107,"transactions":9,"vwap":3098},"2025-05-19",108.54,108.79,107.18,2868700,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2657,"percent_change":2657,"volume":3114,"transactions":9,"vwap":3113},"2025-05-16",104,106.47,103.97,106.45,3868700,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2836,"percent_change":392,"volume":3121,"transactions":9,"vwap":3120},"2025-05-15",105.74,106.62,104.8,106.51,4177100,{"date":3123,"open":3124,"high":3125,"low":176,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-14",104.76,105.32,104.78,-2.22,-2.07,4786600,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1348,"percent_change":2480,"volume":3136,"transactions":9,"vwap":3135},"2025-05-13",106.099998,107.14,105.16,107,3107300,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-12",110.49,110.9,105.12,106.46,-10.86,-9.26,7488200,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":522,"volume":3153,"transactions":9,"vwap":3151},"2025-05-09",115.51,117.53,114.34,117.32,2.66,2384000,{"date":3155,"open":3156,"high":2927,"low":3157,"close":3158,"change":3159,"percent_change":675,"volume":3160,"transactions":9,"vwap":3158},"2025-05-08",116.42,114.26,114.66,-2.64,2512700,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":676,"volume":3168,"transactions":9,"vwap":3166},"2025-05-07",116.63,118.25,115.65,117.3,-1.83,3157100,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-06",116.4,119.32,115.82,119.13,4.83,4.23,5477100,{"date":3179,"open":3157,"high":3180,"low":3181,"close":3182,"change":2984,"percent_change":804,"volume":3183,"transactions":9,"vwap":3182},"2025-05-05",114.46,112.21,114.3,3390900,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-02",114,114.5,109.96,111.12,-1.44,-1.28,4222900,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":425,"volume":3200,"transactions":9,"vwap":3198},"2025-05-01",114.75,115,111.95,112.56,-5.02,4752100,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":2239,"volume":3208,"transactions":9,"vwap":3206},"2025-04-30",116.33,117.71,115.99,117.58,1.21,2855200,{"date":3210,"open":3211,"high":3212,"low":2848,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-04-29",117.95,118.89,116.37,-2.65,-2.23,2927200,{"date":3218,"open":3219,"high":2894,"low":3220,"close":3221,"change":2480,"percent_change":698,"volume":3222,"transactions":9,"vwap":3221},"2025-04-28",117.7,116.18,119.019997,3125100,{"date":3224,"open":3225,"high":2863,"low":3226,"close":3227,"change":1101,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3227},"2025-04-25",117.010002,116.45,118.51,-0.94,3215200,{"date":3231,"open":3232,"high":3233,"low":3206,"close":3234,"change":3235,"percent_change":1306,"volume":3236,"transactions":9,"vwap":3234},"2025-04-24",119.45,119.99,119.63,1.39,3367400,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-04-23",114.31,119.15,113.71,118.24,-2.86,-2.36,7322100,{"date":3247,"open":3248,"high":3249,"low":3250,"close":2886,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":2886},"2025-04-22",124.73,124.82,120.35,-2.37,-1.92,6191100,{"date":180,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":795,"volume":3260,"transactions":9,"vwap":3258},126.2,126.76,121.28,123.47,-2.73,4668900]