[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AJG":3,"homepage-market-summary":30,"stock-historical-AJG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AJG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arthur J. Gallagher & Co.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Founded in 1927 as a one-person agency, Gallagher's primary business is insurance brokerage, with a focus on serving middle-market companies. The company's risk management segment provides third-party claims adjustment to companies that choose to self-insure. Gallagher has about 72,000 employees and generates about a third of its revenue internationally, primarily in Australia, Canada, New Zealand, and the UK.","72,000","Rolling Meadows, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},231.82,229.43,234.13,229.29,228.11,3.71,1.63,2735184.515509,39104,231.8803,351.23001,2.46875,541345.7815418148,65.8,10598,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},190.75,1718706,627327592.780153,-27.42,"2025-04-21",[183,184,194,205,216,227,238,248,259,270,281,292,303,314,324,334,344,355,366,377,388,399,410,421,431,442,453,463,474,485,496,507,517,528,539,549,558,569,579,590,601,612,622,632,643,653,663,674,684,695,706,715,726,737,746,754,761,770,778,786,794,803,812,821,830,839,847,856,865,874,883,892,901,909,917,924,933,942,949,958,967,975,984,991,1000,1008,1016,1025,1033,1041,1049,1057,1064,1072,1081,1089,1098,1107,1115,1124,1132,1141,1150,1158,1165,1174,1182,1189,1197,1203,1211,1220,1227,1234,1243,1252,1261,1269,1277,1286,1295,1303,1311,1319,1328,1336,1344,1352,1360,1368,1377,1385,1394,1403,1412,1419,1428,1437,1446,1455,1464,1472,1481,1489,1496,1504,1511,1518,1527,1535,1544,1552,1560,1568,1575,1584,1593,1600,1609,1617,1625,1634,1642,1650,1658,1666,1674,1681,1689,1698,1707,1714,1723,1731,1739,1747,1754,1762,1771,1779,1788,1796,1804,1811,1820,1829,1838,1846,1854,1862,1870,1876,1883,1891,1898,1905,1912,1920,1926,1933,1939,1948,1956,1962,1970,1977,1985,1992,2000,2007,2015,2022,2029,2038,2045,2053,2062,2071,2077,2084,2092,2100,2109,2117,2124,2132,2140,2148,2155,2163,2169,2178,2187,2196,2204,2211,2220,2228,2235,2243,2250,2258,2267,2275,2284,2293,2301,2307,2315,2323,2330,2337,2345,2352,2361,2368,2376,2384,2392,2400,2409,2417,2424,2431,2440,2447,2456,2465,2472,2479,2487,2495,2503,2510,2517,2525,2534,2543,2550,2557,2565,2573,2581,2588,2595,2602,2610,2619,2626,2633,2642,2650,2658,2666,2674,2682,2689,2698,2706,2714,2721,2728,2736,2745,2752,2761,2769,2776,2784,2792,2800,2808,2817,2825,2833,2841,2849,2856,2862,2870,2879,2887,2895,2903,2910,2917,2925,2933,2940,2947,2955,2964,2971,2980,2988,2995,3004,3011,3019,3027,3035,3043,3050,3059,3068,3076,3083,3092,3100,3107,3115,3122,3129,3137,3146,3154,3163,3172,3181,3188,3196,3201,3210,3217,3225],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",227.44,229.4892,225.5502,0.36,0.16,1590528.563598,29585,228.4522,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",227.32,229.345792,225.11,227.75,-1.71,-0.75,1484669.970453,31316,227.6987,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",230,232.8097,226.95,229.46,-1.64,-0.71,1553449.006611,37195,229.1196,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",226.73,232.2299,225.87,231.1,3.97,1.75,1497327.569429,31101,230.7522,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",230.72,233.185,226.26,227.13,-2.51,-1.09,1770018.913058,37173,227.6395,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":87,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",228.7,231.31,227.91,229.64,-0.35,1847273.844862,34161,229.4138,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",236.29,236.6,226.79,230.45,-6.16,-2.6,1624500.905989,35593,229.8779,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",239.72,240.7075,236.58,236.61,-2.87,-1.2,1283721.515246,29999,238.1099,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",240,241.93,238.75,239.48,-1.93,-0.8,1709710.185073,24414,239.8155,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",243.18,244.73,240.08,241.41,-2.37,-0.97,943542.111745,26825,241.7655,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",246.21,246.41,241.3801,243.78,-4.26,-1.72,1180468.16766,30058,243.7503,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",251.18,254.59,247.87,248.04,-5.26,-2.08,1639756.250793,30556,250.5329,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",245.58,254.22,253.3,12.98,5.4,1628837.340623,35948,250.9208,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",245.95,246.82,240.32,-2.99,-1.23,1074739.304184,26132,241.147,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":288,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",245.22,247.545,242.7,243.31,-0.4,1063125.317109,25476,244.1269,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",250.2,251.34,243.405,244.28,-7.17,-2.85,1213580.673253,31890,245.4228,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",257.68,258.39,251.29,251.45,-11.24,-4.28,1121001.398606,33041,253.2845,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",263.33,266.71,261.97,262.69,-3.97,-1.49,1013038.962344,26925,263.7637,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",265.81,271.27,264.69,266.66,2.2,0.83,1499432.273377,32085,266.9718,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",263.5,266.205,261.25,264.46,2.46,0.94,1833695.481681,33292,264.1323,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",264.43,267.23,260.04,262,-0.15,-0.06,2024544.018636,37278,262.3538,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",264.13,267.07,261.06,262.15,-5.41,-2.02,1498596.24826,29588,262.5613,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",260.5,268.91,267.56,7.41,2.85,1151325.494499,31775,267.3442,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",260.6,264.08,259.26,260.15,-4.88,-1.84,977919.462436,25706,260.7171,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",267.64,272.78,263.5803,265.03,-3.48,-1.3,1426516.06582,31561,267.2594,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":448,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",269.84,272.79,266.96,268.51,-1.28,1752845.789757,33910,269.0916,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",265,272.37,262.49,271.99,8.18,3.1,1531388.121107,36333,270.2355,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",259.44,264.21,257.675,263.81,4.2,1.62,1154641.089321,24133,262.6148,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",256.45,262.17,255.11,259.61,2.16,0.84,1337190.624272,28978,259.963,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",249.44,260.28,249.11,257.45,9.09,3.66,1535634.184457,33652,257.3781,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":190,"volume":514,"transactions":515,"vwap":516},"2026-08-18",250.02,255.28,248.05,248.36,0.39,1240508.35525,28816,250.4762,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",248.99,253.57,246.88,247.97,-3.24,-1.29,843869.068801,23443,248.5986,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",253.16,254.385,250,251.21,-2.28,-0.9,852496.721223,21865,251.7353,{"date":540,"open":541,"high":542,"low":532,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",256.35,257.1215,253.49,-1.97,-0.77,1011456.216717,27583,252.7111,{"date":550,"open":532,"high":551,"low":552,"close":553,"change":126,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",256.29,248.11,255.46,0.77,1454379.0304,35641,254.7527,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",248.98,256.1999,247,253.51,1.08,0.43,1647440.621514,32083,253.8803,{"date":570,"open":562,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",252.86,245.33,252.43,4.31,1.74,1208547.042706,27304,251.0311,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",247.96,252.035,246.29,248.12,-3.62,-1.44,1077569.048879,27482,248.8128,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",252.78,253.78,247.52,251.74,0.71,0.28,1261989.411485,26418,250.2435,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",249.83,252.29,247.57,251.03,2.97,1.2,943696.238627,24346,250.4365,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":106,"volume":619,"transactions":620,"vwap":621},"2026-08-04",242.84,248.825,240.82,248.06,0.27,1403857.823436,34128,246.1697,{"date":623,"open":533,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",255.98,246.2225,247.79,-1.63,-0.65,1549987.511861,32515,248.7902,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",245.93,255.73,242.28,249.42,-7.04,-2.75,1726052.75707,39036,251.0173,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",269.99,253.5401,256.46,-12.45,-4.63,1876375.044861,40236,256.6167,{"date":654,"open":655,"high":656,"low":657,"close":424,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",261.59,269.8,259.3403,3.6,1.36,1559671.492231,37971,268.2627,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",255,265.38,254.145,265.31,11.95,4.72,1526571.143017,36919,262.9895,{"date":675,"open":637,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",255.4,248.14,253.36,5.59,2.26,1103471.062521,25514,253.5241,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",242.93,248.44,241.12,247.77,5.56,2.3,1250118.91886,28024,246.4262,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",242.45,243.8499,240.98,242.21,-0.29,-0.12,1328692.098618,26980,242.3195,{"date":707,"open":308,"high":308,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",241.14,242.5,-5.72,-2.3,974040.246491,25040,242.7442,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",251.97,255.5,247.15,248.22,-5.44,-2.14,1046914.632222,28889,248.7019,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",250.93,254.76,249.7802,253.66,-0.24,-0.09,976184.923595,24503,253.4333,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",257.60999,261.92001,252.3,253.89999,-2.03,-0.79,1530700,{"date":747,"open":748,"high":749,"low":532,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",250.62,256.14001,255.92999,8.16,3.29,1443500,{"date":755,"open":756,"high":756,"low":757,"close":689,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":689},"2026-07-15",255.61,246.35001,-6.06,-2.39,1851800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",257.23001,260.19,253.82001,253.83,-7.4,-2.83,1369100,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",255.97,261.26999,261.23001,8.14,3.22,1337200,{"date":779,"open":780,"high":718,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",254.89999,250.94,253.089996,-0.67,-0.26,1033000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":351,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",254.14999,255.22,251.72,253.75999,-1.11,1473400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",253.38,256.87,251.85001,256.60999,1.94,0.76,1942500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",254,256.63,252,254.67,4.9,1.96,1887100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",251.36,251.78999,247.88,249.77,-2.67,-1.06,1868700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",240.96001,252.96001,240.31,252.44,12.77,5.33,2741400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",230.81,244.080002,229.63,239.67,10.1,4.4,3061500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":564,"volume":846,"transactions":9,"vwap":844},"2026-06-30",226.85001,230.58,224.49001,229.57001,2.45,1651700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",226.44,227.19,223.25999,227.12,1.11,0.49,1542600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",220.58,226.56,219.67,226.0099945,8.15,3.74,2225600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",219.78999,222.98,217.81,217.86,-2.9,-1.31,1406100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",217.63,221.98,215.13,220.75999,4.98,2.31,3195800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",213.67999,217.87,211.99001,215.78,6.7,3.2,2312700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",213.92,216.12,208.080002,209.080002,-4.98,-2.33,2128800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":743,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-18",216.17,216.17999,211.28999,214.059998,-0.94,2848400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":38,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-17",216.5,224.99001,215.62,216.089996,0.09,1614600,{"date":918,"open":919,"high":886,"low":920,"close":921,"change":190,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-16",217.080002,214.2,215.89999,0.07,1372700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",217.38,218.75,214.49001,215.74001,-2.95,-1.35,1544700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",220.78999,222.39999,217.22,218.69,-2.21,-1,1790800,{"date":943,"open":944,"high":945,"low":858,"close":946,"change":801,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-11",221.83,223.66,220.89999,0.35,2479300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",219.19,225.34,215.89,220.14,3.09,1.42,2026700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",214.55,219.52,212.56,217.050003,4.53,2.13,1950600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":585,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",213.48,215.59,211.5,212.52,-1.67,1902100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",212.28,216.73,212.089996,216.14,5.14,2.44,1462900,{"date":985,"open":986,"high":972,"low":987,"close":988,"change":989,"percent_change":480,"volume":990,"transactions":9,"vwap":988},"2026-06-04",207.45,206.42,211,8.5,1694100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",203.83,204.73,199.69,202.5,-3.27,-1.59,1999500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":121,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",204.28999,207.14,200.7,205.77,-0.16,1504400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":79,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",200.57001,206.25,200,206.10001,4.99,1416000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",201.88,203.73,200.3,201.11,-1.54,-0.76,1788100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":95,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",202.89999,206.2,200.039993,202.64999,-0.1,1139900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":792,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",205.059998,208.99001,202,202.85001,-0.54,1596900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":744,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",202.96001,206.0099945,202.10001,203.96001,-0.39,2265800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":459,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",206.5,207.41,203.12,204.75,-2.66,1240300,{"date":1058,"open":1059,"high":1060,"low":1012,"close":1052,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1052},"2026-05-21",201.95,207.95,3.8,1.87,1351700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":190,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-20",203.35001,204.98,199.67,203.61,0.08,1470500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",209.24001,210.24001,203.41,203.45,-3.7,-1.79,1961800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":658,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",199.88,208.14999,198.88,207.14999,7.2,1614000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",199.72,200.67,196.32001,199.95,2.27,1.15,2388400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",195.17999,198.74001,193.49001,197.67999,5.68,2.96,3020100,{"date":1108,"open":1109,"high":1110,"low":177,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",194.78,197.22,192,-5.4,-2.74,2543300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",199.39999,202.91,195.81,197.39999,-1.17,-0.59,2051200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":405,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",197.95,200.34,195.14,198.57001,-0.3,1809600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",200.89,201.19,196.64999,198.87,-3.07,-1.52,1596700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",194.27,203.13,194.14999,201.94,5.03,2.55,3218100,{"date":1151,"open":1152,"high":897,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",207.39999,196.8,196.91,-8.89,-4.32,2243900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":330,"percent_change":1122,"volume":1164,"transactions":9,"vwap":1163},"2026-05-05",206.28999,207.69,204.72,205.8,1290900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",207.89,211.080002,205.64,207.029999,-1.08,-0.52,1213500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":384,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",217,218.88,206.57001,208.11,1.71,2392400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":416,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-30",210.31,202.21001,206.39999,-2.55,3093700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":201,"volume":1196,"transactions":9,"vwap":1194},"2026-04-29",212.88,214.39999,210.34,211.81,-1.61,1288200,{"date":1198,"open":1199,"high":1176,"low":1200,"close":1201,"change":211,"percent_change":1023,"volume":1202,"transactions":9,"vwap":1201},"2026-04-28",215.85001,209.78,213.42,1367600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":405,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",213.13,216.89,211.56,215.059998,-0.32,1343500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",216.94,218.78999,213.98,215.38,-3.99,-1.82,1228500,{"date":1221,"open":935,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":744,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",221.28,217.58,219.37,-1.74,995300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":373,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",223.34,218.50999,221.11,-3.35,1309400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",223.60001,226,222.28999,224.46001,1.39,0.62,1550500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",221.60001,223.57001,220.77,223.070007,1.46,0.66,1307900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",224,225.24001,220.72,221.61,-2.47,-1.1,1851000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":66,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",224.14,225.69,222.81,224.080002,0.91,1574500,{"date":1270,"open":1271,"high":1239,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",220.53,219.050003,223.17,3.26,1.48,1221300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-14",221.23,223.39,219.60001,219.91,-2.59,-1.16,1178300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",214.28,223.53,213.64999,222.5,8.95,4.19,2301800,{"date":1296,"open":1176,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",218.64999,206.21001,213.55,-4.84,-2.22,5172700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":234,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",219.059998,221.95,217.039993,218.39,-2.41,1637900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1275,"volume":1318,"transactions":9,"vwap":1316},"2026-04-08",219.75,222.52,218.25,220.8,3.23,1709200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",219,221.080002,217.12,217.57001,-1.7,-0.78,1850400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":801,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",217.16,221.10001,216.86,219.27,1.66,1437100,{"date":1337,"open":1338,"high":1339,"low":878,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",216.41,221.34,217.61,1.27,0.59,1730500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":732,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",217.78,219.77,215.47,216.34,-0.11,1864000,{"date":1353,"open":1354,"high":1355,"low":920,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",216.82001,219.14999,216.58,0.63,0.29,2938600,{"date":1361,"open":1362,"high":1363,"low":1051,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",208.0099945,217.25,215.95,8.85,4.27,2000900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",210.070007,213.17,205.89999,207.10001,-3.17,-1.51,2103700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1022,"volume":1384,"transactions":9,"vwap":1382},"2026-03-26",214.029999,217.21001,209.60001,210.27,-3.29,1939300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-25",217.28999,218.83,211.71001,213.56,-2.72,-1.26,1592700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-24",218.27,218.34,214.89,216.28,-0.46,-0.21,2508300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",217.37,218.53999,215.080002,216.74001,1.92,0.89,2136000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":981,"percent_change":845,"volume":1418,"transactions":9,"vwap":1417},"2026-03-20",210.39,215.86,210.21001,214.82001,3845300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",210.13,212.82001,207.83,209.67999,0.2,0.1,2049900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-18",208.25999,210.78,204.58,209.48,0.32,0.15,1671800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",213.97,216.14999,206.8,209.16,-2.69,-1.27,2195100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-16",209.97,212.78999,208,211.85001,3.92,1.89,1516500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-13",207.27,208.97,203.21001,207.92999,3.72,1.82,2477800,{"date":1465,"open":1466,"high":1467,"low":1076,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",208.85001,211.87,204.21001,-5.63,-2.68,3725000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-11",215,215.34,209.55,209.84,-1.88,-0.89,1922900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":758,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-10",216.99001,217.52,210.3,211.72,-2.78,1880400,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1346,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1346},"2026-03-09",226.89999,215.28,-10.35,-4.54,1977700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1139,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-06",228.28999,229.64999,224.77,228.13,-0.66,2191800,{"date":1505,"open":1239,"high":1506,"low":1507,"close":1499,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2026-03-05",231.10001,223.95,4.07,1.8,2057200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":947,"percent_change":190,"volume":1517,"transactions":9,"vwap":1516},"2026-03-04",224.55,228.64,223.31,225.58,3109600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",228.050003,230.75,221.48,225.23,-4.04,-1.76,2289400,{"date":1528,"open":1529,"high":1530,"low":1264,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-02",227.58,231.020004,229.27,1.07,0.47,1942000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-27",228.41,228.81,223.50999,228.2,2.98,1.32,2959700,{"date":1545,"open":1546,"high":1547,"low":938,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",219.61,225.89,225.22,7.09,3.25,2313200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":174,"volume":1559,"transactions":9,"vwap":1557},"2026-02-25",216.7,218.31,213.58,218.13,2.15,2263200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":554,"volume":1567,"transactions":9,"vwap":1565},"2026-02-24",213.45,216.23,209.44,215.98,1.65,2985000,{"date":1569,"open":960,"high":1397,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",213.0099945,214.33,-2.18,-1.01,2375100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-20",220.17,221,214.50999,216.50999,-1.86,-0.85,2064000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-19",213.8,218.67,213.050003,218.37,3.88,1.81,2708900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":928,"change":854,"percent_change":1598,"volume":1599,"transactions":9,"vwap":928},"2026-02-18",213.66,215.23,210.32001,0.23,2387700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-17",212.25999,216.039993,206.92999,214,5.55,2.66,4648200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":503,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-13",206.14,212.050003,202.080002,208.45,1.79,4973200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1172,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-12",205.17999,207.87,195,204.78999,-0.25,6242600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-11",211.73,212.99001,204.029999,205.31,-7.27,-3.42,4421900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":759,"volume":1641,"transactions":9,"vwap":1639},"2026-02-10",220.5,224.61,210.0099945,212.58,-5.21,5002300,{"date":1643,"open":1644,"high":1645,"low":1405,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",240.12,242,217.78999,-23.79,-9.85,3456400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1121,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-06",244.25999,245.21001,239.33,241.58,-0.48,1387400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1391,"volume":1665,"transactions":9,"vwap":1663},"2026-02-05",252.17999,253.22,242.46001,242.75,-6.8,1647400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1462,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-04",247.47,254.48,245.73,249.55,0.73,3285900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":394,"percent_change":174,"volume":1680,"transactions":9,"vwap":1679},"2026-02-03",245,250.19,241.86,247.73,2189600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":211,"volume":1688,"transactions":9,"vwap":1686},"2026-02-02",250.42,255.17999,244.34,245.27,-4.1,1890300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-30",248.73,256.60001,247.78999,249.37,3.53,1.44,2537700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-29",244.42,248.46001,241.71001,245.84,3.47,1.43,2250600,{"date":1708,"open":709,"high":1709,"low":1710,"close":1711,"change":53,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-28",246.2,240.8,242.37,0.02,1728200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-27",250.059998,250.38,236.53,242.33,-13.08,-5.12,3488100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":383,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-26",253.7,255.95,252.070007,255.41,0.87,1592800,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-23",248.58,253.72,253.21001,2.83,1.13,1504800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1717,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1717},"2026-01-22",249.19,252.11,247.10001,0.3,0.12,2703800,{"date":1748,"open":635,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1478,"volume":1753,"transactions":9,"vwap":1751},"2026-01-21",257.67001,244.98,250.080002,-4.8,2710500,{"date":1755,"open":1756,"high":739,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-20",255.60001,254.21001,254.88,-3.64,-1.41,2115500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-16",255.23,258.59,253.39,258.51999,2.37,0.93,2126400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1209,"volume":1778,"transactions":9,"vwap":1776},"2026-01-15",256.19,258.26999,255.070007,256.14999,-0.83,2452100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",256.79001,260.29001,255.83,256.98001,-0.02,-0.01,2608000,{"date":1789,"open":1790,"high":381,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-13",263.89999,255.3,257,-7.84,-2.96,2950900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":915,"volume":1803,"transactions":9,"vwap":1801},"2026-01-12",265.13,266.87,262.39999,264.84,0.25,1815100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":72,"percent_change":1712,"volume":1810,"transactions":9,"vwap":1809},"2026-01-09",264.39999,266.67001,263.62,264.59,1012200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-08",259.42999,266.60999,258,264.54001,5.54,2.14,1408000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-07",259.25,260.94,254.11,259,-3.77,-1.43,1928300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-06",262.17001,264.64001,259.42001,262.76999,-0.47,-0.18,1347700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1736,"volume":1845,"transactions":9,"vwap":1843},"2026-01-05",254.78,265.75,253.19,263.23999,7.24,1543500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1171,"volume":1853,"transactions":9,"vwap":1851},"2026-01-02",257.10999,258.57001,254.34,256,-2.79,1252700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1284,"volume":1861,"transactions":9,"vwap":1859},"2025-12-31",261.029999,261.54001,258.73001,258.79001,-3.04,1018400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":872,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-30",263.040009,263.79001,261.75,261.82999,-0.5,1017100,{"date":1871,"open":1857,"high":1872,"low":1873,"close":1874,"change":1334,"percent_change":1357,"volume":1875,"transactions":9,"vwap":1874},"2025-12-29",263.69,261.5,263.14001,1367500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":596,"percent_change":618,"volume":1882,"transactions":9,"vwap":1881},"2025-12-26",260.76001,261.91,259.32001,261.48001,844600,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-24",257.95999,261.79999,260.76999,2.07,0.8,545100,{"date":1892,"open":1815,"high":1825,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",256.48001,258.70001,0.45,0.17,1153600,{"date":1899,"open":1900,"high":1825,"low":1901,"close":1902,"change":1903,"percent_change":1409,"volume":1904,"transactions":9,"vwap":1902},"2025-12-22",251.96001,251.37,258.25,4.86,1590300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1766,"change":1910,"percent_change":1744,"volume":1911,"transactions":9,"vwap":1766},"2025-12-19",252.88,256.70999,252.14,0.75,3971200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":575,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-18",249.75,253.77,249.13,252.64,0.69,1262900,{"date":1921,"open":807,"high":1840,"low":1922,"close":1923,"change":1171,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-17",250.25999,250.89999,-0.43,1666200,{"date":1927,"open":1773,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":211,"volume":1932,"transactions":9,"vwap":1930},"2025-12-16",256.73999,249.27,251.98,-4.21,2062400,{"date":1934,"open":1757,"high":1935,"low":1936,"close":1773,"change":1937,"percent_change":1434,"volume":1938,"transactions":9,"vwap":1773},"2025-12-15",257.37,253.070007,0.81,2328000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-12",249.050003,256.17999,248.89999,255.38,7.76,3.13,2238600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1541,"volume":1955,"transactions":9,"vwap":1953},"2025-12-11",242.16,247.75999,240.83,247.62,7.17,2426100,{"date":1957,"open":275,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1598,"volume":1961,"transactions":9,"vwap":1958},"2025-12-10",240.45,236.34,0.54,1745100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1729,"volume":1969,"transactions":9,"vwap":1967},"2025-12-09",238.67999,240.75,237.88,239.91,2.06,1067000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1581,"percent_change":1326,"volume":1976,"transactions":9,"vwap":1975},"2025-12-08",238.77,239.78999,236.7,237.85001,1358000,{"date":1978,"open":1979,"high":1676,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-05",244.69,238.64999,239.71001,-5.7,-2.32,1771900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":72,"percent_change":1712,"volume":1991,"transactions":9,"vwap":1990},"2025-12-04",245.77,246.89,243.87,245.41,1281700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1533,"volume":1999,"transactions":9,"vwap":1997},"2025-12-03",244.42999,246.23,242.61,245.36,1.14,1519200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1478,"percent_change":1023,"volume":2006,"transactions":9,"vwap":2005},"2025-12-02",245.88,246.74001,243.37,244.22,1691900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1139,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-01",248.39999,249.47,246.070007,246.10001,-0.61,1418400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1953,"change":535,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1953},"2025-11-28",247.74001,249.99001,246.60001,-0.36,756600,{"date":2023,"open":2024,"high":807,"low":2025,"close":2026,"change":299,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-26",250.57001,247.8,248.52,-0.69,1011000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-25",249.8,251.59,247.7,250.24001,2.03,0.82,966400,{"date":2039,"open":2040,"high":826,"low":2041,"close":2042,"change":2043,"percent_change":1444,"volume":2044,"transactions":9,"vwap":2042},"2025-11-24",251.25999,244.72,248.21001,-3.2,2094700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1334,"volume":2052,"transactions":9,"vwap":2050},"2025-11-21",249,251.64999,246.85001,251.41,4.11,1710200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-20",245.74001,250.42999,245.69,247.3,-1.42,-0.57,1571200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-19",258.5,259.60999,247.64,248.72,-9.92,-3.84,2191200,{"date":2072,"open":2073,"high":2074,"low":1851,"close":2075,"change":783,"percent_change":784,"volume":2076,"transactions":9,"vwap":2075},"2025-11-18",259.54001,261.56,258.64001,1814900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1889,"percent_change":46,"volume":2083,"transactions":9,"vwap":2082},"2025-11-17",259.41,261.63,257.89999,259.31,2174900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1509,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-14",258.22,262.59,254.57001,258.51001,0.7,1828600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1908,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1908},"2025-11-13",255.28999,259.45001,254.46001,0.85,0.33,2174300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-12",254.39999,256.53,253.17,255.86,0.86,0.34,1256800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":665,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":665},"2025-11-11",251.3,255.14999,250.49001,3.94,1.57,1338500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":101,"percent_change":171,"volume":2123,"transactions":9,"vwap":2122},"2025-11-10",248.88,251.74001,247.029999,251.059998,1463100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":126,"volume":2131,"transactions":9,"vwap":2129},"2025-11-07",245.67,250.89,244.66,250.0099945,4.77,1746600,{"date":2133,"open":2134,"high":2135,"low":349,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-06",246.89999,249.95,245.24001,-2.81,-1.13,1456700,{"date":2141,"open":2127,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-05",253,248.039993,248.050003,-3.65,-1.45,1673100,{"date":2149,"open":2150,"high":1742,"low":338,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-04",244.5,251.7,8.72,3.59,2473800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-03",249.49001,239.47,242.98,-6.51,-2.61,2586700,{"date":2164,"open":1663,"high":2165,"low":1663,"close":2157,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2157},"2025-10-31",254.42999,-12.54,-4.79,5066700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-30",264.5,265.82999,261.29001,262.029999,0.01,0,2712700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-29",265.62,268.85001,261.040009,262.019989,-5.48,-2.05,3165300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-28",277.23999,279,266.70999,267.5,-11.5,-4.12,2838800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2190,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2190},"2025-10-27",280.56,281.66,278.10001,-1.73,-0.62,930300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1525,"percent_change":2202,"volume":2210,"transactions":9,"vwap":2209},"2025-10-24",282.5,284.17001,280.29001,280.73001,1437200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-23",283.029999,284.32999,280.41,282.48999,-0.55,-0.19,1086900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1696,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",279.51999,284.059998,277.92001,283.040009,4.03,1405900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1623,"percent_change":733,"volume":2234,"transactions":9,"vwap":2233},"2025-10-21",278.79999,280.60001,277.22,279.01001,1424100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1924,"volume":2242,"transactions":9,"vwap":2240},"2025-10-20",280.22,280.82001,275.73001,279.26001,-1.21,1171200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1744,"percent_change":106,"volume":2249,"transactions":9,"vwap":2248},"2025-10-17",280.62,284.29999,277.95001,280.47,1415300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1112,"volume":2257,"transactions":9,"vwap":2255},"2025-10-16",287.26999,288.32999,276.5,280.17001,-15.99,2379700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-15",301.73001,304.57001,295.35999,296.16,-7.57,-2.49,2451600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1409,"volume":2274,"transactions":9,"vwap":2272},"2025-10-14",298.45001,303.98001,296.87,303.73001,5.73,1234600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-13",299.049988,301.70999,295.78,298,-3.74,-1.24,1176100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-10",304.29999,305.73999,300.66,301.73999,-0.51,-0.17,1184600,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-09",307.10999,301.29001,302.25,-4.69,-1.53,761600,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":265,"percent_change":150,"volume":2306,"transactions":9,"vwap":2305},"2025-10-08",310.35001,306.84,306.94,636900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1250,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-07",310.39001,313.089996,308.17999,309.81,0.21,863800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1924,"volume":2322,"transactions":9,"vwap":2320},"2025-10-06",310.5,311.67001,307.67999,309.14999,-1.33,1053600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1591,"percent_change":1342,"volume":2329,"transactions":9,"vwap":2328},"2025-10-03",307.78,313.54999,307.57999,310.48001,767200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1736,"percent_change":1769,"volume":2336,"transactions":9,"vwap":2335},"2025-10-02",303.070007,308.72,302,308.67001,1004300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1392,"volume":2344,"transactions":9,"vwap":2342},"2025-10-01",307.87,309.5,303.35001,305.84,-3.9,1864200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2226,"percent_change":1542,"volume":2351,"transactions":9,"vwap":2350},"2025-09-30",305,310.48999,304.45999,309.73999,1671300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-29",303.14999,305.85999,301.10001,305.70999,1.56,0.51,1355600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1532,"percent_change":947,"volume":2367,"transactions":9,"vwap":2366},"2025-09-26",304.92001,308.79999,303.17999,304.14999,877100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1656,"volume":2375,"transactions":9,"vwap":2373},"2025-09-25",305.059998,306.89001,300.82001,303.079987,-1.47,1366900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":38,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-24",302.48001,305.69,300.84,304.54999,0.06,1125500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1705,"volume":2391,"transactions":9,"vwap":2389},"2025-09-23",299.85001,304.53,299.01001,304.35999,4.3,1601900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":66,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-22",299.10999,300.51999,296.48999,300.059998,0.14,1446900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-19",300.39999,301.20001,296.44,299.64999,2.91,0.98,2605300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1240,"volume":2416,"transactions":9,"vwap":2414},"2025-09-18",293,297.019989,291.31,296.73999,4.08,1405700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":608,"percent_change":66,"volume":2423,"transactions":9,"vwap":2422},"2025-09-17",293.049988,295.20999,291.98999,292.66,1248100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1968,"percent_change":596,"volume":2430,"transactions":9,"vwap":2429},"2025-09-16",287.81,292.75,285.79999,291.45999,1175600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-15",297.16,298.16,288.20001,289.39999,-7.88,-2.65,1170000,{"date":2441,"open":2388,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":792,"volume":2446,"transactions":9,"vwap":2444},"2025-09-12",300.81,297.22,297.28,-3.33,1302100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-11",293.60001,301.019989,292.57999,300.60999,7.43,2.53,1335100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-10",297.34,298.32001,292.82999,293.17999,-5.32,-1.78,1854700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2202,"percent_change":1401,"volume":2471,"transactions":9,"vwap":2470},"2025-09-09",298.23999,300.44,297.23001,298.5,1119300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":406,"percent_change":1785,"volume":2478,"transactions":9,"vwap":2477},"2025-09-08",298.31,300,295.14001,299.12,1153100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":244,"volume":2486,"transactions":9,"vwap":2484},"2025-09-05",299.23999,300.87,296.42999,299.17999,-1.04,1217200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":448,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-04",304.95999,305.48001,300.079987,300.22,-1.15,1282400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1737,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-03",304,305.95001,301.67001,303.70001,0.37,1842600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1836,"percent_change":406,"volume":2509,"transactions":9,"vwap":2508},"2025-09-02",303.17001,303.25,299.14001,302.57001,1673400,{"date":2511,"open":2512,"high":2505,"low":2513,"close":2514,"change":1946,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-29",299.67999,298.64001,302.75,1.04,1472400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1744,"volume":2524,"transactions":9,"vwap":2522},"2025-08-28",297.88,299.92999,296.62,299.62,0.9,769100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-27",299.88,302.39999,298.67001,298.72,-1.48,-0.49,1513500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-26",298.059998,300.26999,295.73999,300.20001,1.58,0.53,2312400,{"date":2544,"open":2334,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-25",303.089996,298.62,-4.55,-1.5,1020600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2505,"change":939,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2505},"2025-08-22",306.67999,307.38,302.45999,-0.72,1165400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1267,"volume":2564,"transactions":9,"vwap":2562},"2025-08-21",302.78,306.39001,301.26001,305.38,2.74,1154600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1334,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-20",302.089996,305.13,300.64001,302.64001,0.55,1568500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":383,"volume":2580,"transactions":9,"vwap":2578},"2025-08-19",295.44,301.049988,294.73001,300.98001,6.47,1132000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1615,"percent_change":145,"volume":2587,"transactions":9,"vwap":2586},"2025-08-18",292.019989,296.53,291.079987,294.51001,1376300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2027,"percent_change":732,"volume":2594,"transactions":9,"vwap":2593},"2025-08-15",293.70001,294.72,292.42999,292.72,1238000,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2060,"volume":2601,"transactions":9,"vwap":2599},"2025-08-14",295.5,289.92999,293.41,-1.69,1280200,{"date":2603,"open":2604,"high":2575,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-13",291.34,290.92001,295.10001,4.45,1.53,1337800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-12",289.10001,291.20999,286.82001,290.64999,1.73,0.6,1275900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1172,"percent_change":1836,"volume":2625,"transactions":9,"vwap":2624},"2025-08-11",290,291.69,286.17001,288.92001,1536900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2217,"percent_change":2218,"volume":2632,"transactions":9,"vwap":2631},"2025-08-08",290.95001,293.97,288.42001,289.44,1726200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-07",286.54001,290.070007,285.079987,289.98999,3.73,1.3,3116000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1896,"volume":2649,"transactions":9,"vwap":2647},"2025-08-06",286.42001,288,284.14001,286.26001,0.48,1136200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":66,"volume":2657,"transactions":9,"vwap":2655},"2025-08-05",284.31,288.019989,282.53,285.78,1.17,1681700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1435,"volume":2665,"transactions":9,"vwap":2663},"2025-08-04",284.48999,286.87,282.23001,284.60999,0.44,1776100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2207,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2207},"2025-08-01",285,286,277.53,-3.08,-1.07,2787800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":854,"volume":2681,"transactions":9,"vwap":2679},"2025-07-31",282.019989,290.92999,281.82999,287.25,1.41,2554700,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":233,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-30",291.14999,284.94,285.84,-0.87,2920400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-29",307.89999,309.049988,287.60999,288.35001,-20.77,-6.72,4081200,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-28",315,308.29001,309.12,-6.02,-1.91,1237200,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-25",310.10001,315.48001,315.14001,6.08,1.97,897400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2201,"percent_change":140,"volume":2720,"transactions":9,"vwap":2719},"2025-07-24",309.53,311.82999,309,309.059998,738200,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1172,"volume":2727,"transactions":9,"vwap":2725},"2025-07-23",313.64001,308.73999,310.79001,-1.62,659400,{"date":2729,"open":2364,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-22",313.029999,308.32001,312.41,4.17,1.35,1107900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-21",312.67001,313.13,307.91,308.23999,-4.9,-1.56,772700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":545,"percent_change":1623,"volume":2751,"transactions":9,"vwap":2750},"2025-07-18",314.25,316.70999,312.14001,313.14001,691300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-17",309.16,314.63,309.14001,313.91,3.99,1.29,1288100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2617,"volume":2768,"transactions":9,"vwap":2766},"2025-07-16",309.98001,311.39999,305.39001,309.92001,1.86,1567900,{"date":2770,"open":2771,"high":2772,"low":2339,"close":2773,"change":2774,"percent_change":899,"volume":2775,"transactions":9,"vwap":2773},"2025-07-15",314.60999,315.57001,308.059998,-7.34,1010800,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-14",311.17001,315.45001,315.39999,3.86,1.24,1425500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":628,"volume":2791,"transactions":9,"vwap":2789},"2025-07-11",312.91,315.28,310.26001,311.54001,-2.04,715200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":973,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-10",313.98999,315.76001,312.19,313.57999,-0.53,948800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1533,"volume":2807,"transactions":9,"vwap":2805},"2025-07-09",313.26001,316.89001,311.049988,315.25,1.49,1401400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-08",313.059998,316.20001,312.28,313.76001,-2.31,-0.73,1110100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":743,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-07-07",316.92999,318.34,313.89999,316.070007,-0.64,1232200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1910,"volume":2832,"transactions":9,"vwap":2830},"2025-07-03",316,319.25,315.23001,318.10001,2.36,639900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1121,"volume":2840,"transactions":9,"vwap":2838},"2025-07-02",317.54999,320,309.39001,315.73999,-3.75,1450800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":95,"volume":2848,"transactions":9,"vwap":2846},"2025-07-01",320.12,323.25,316.22,319.48999,-0.63,1567400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2843,"change":2854,"percent_change":1910,"volume":2855,"transactions":9,"vwap":2843},"2025-06-30",315.62,321.070007,314.5,2.39,1620100,{"date":2857,"open":2858,"high":2859,"low":2700,"close":2860,"change":1502,"percent_change":1401,"volume":2861,"transactions":9,"vwap":2860},"2025-06-27",318.26001,320.57001,317.73001,5447000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1744,"volume":2869,"transactions":9,"vwap":2867},"2025-06-26",318,319.79001,315.39001,318.39001,0.96,1397300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-25",325,325.5,316.82999,317.42999,-8.55,-2.62,1507300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2767,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-24",325.16,327.34,318.64999,325.98001,0.57,1037400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2782,"volume":2894,"transactions":9,"vwap":2892},"2025-06-23",320.75,324.53,319.84,324.12,3.96,1311700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2868,"volume":2902,"transactions":9,"vwap":2900},"2025-06-20",318.62,322.92001,318.17999,320.16,3.03,2537100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":174,"percent_change":1434,"volume":2909,"transactions":9,"vwap":2908},"2025-06-18",316.29999,319.41,314.70999,317.13,1048800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":95,"percent_change":406,"volume":2916,"transactions":9,"vwap":2915},"2025-06-17",314.37,318.16,313.23001,316.13,958400,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1031,"volume":2924,"transactions":9,"vwap":2922},"2025-06-16",317.57999,319.29999,315.60001,316.32999,-0.31,1294100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1259,"volume":2932,"transactions":9,"vwap":2930},"2025-06-13",318.89001,320.73999,316.17001,316.64001,-3.51,1039000,{"date":2934,"open":2802,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":691,"volume":2939,"transactions":9,"vwap":2937},"2025-06-12",320.70999,312.38,320.14999,7.21,1416700,{"date":2941,"open":2942,"high":2780,"low":2943,"close":2944,"change":2945,"percent_change":1400,"volume":2946,"transactions":9,"vwap":2944},"2025-06-11",312.32001,308.98001,312.94,-1.46,1428700,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1171,"volume":2954,"transactions":9,"vwap":2952},"2025-06-10",319.14999,321.23999,312.29999,314.39999,-3.43,1473100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-09",326.53,327.82999,312.17999,317.82999,-10.93,-3.32,1616300,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":1250,"percent_change":1425,"volume":2970,"transactions":9,"vwap":2969},"2025-06-06",328.45999,330.78,327.26999,328.76001,735200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-05",336.34,337.32999,325.059998,328.10001,-8.24,-2.45,1851400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2973,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2973},"2025-06-04",345.39001,346.01001,336.29001,-8.91,-2.58,1300200,{"date":2989,"open":2990,"high":25,"low":2991,"close":2992,"change":2993,"percent_change":1573,"volume":2994,"transactions":9,"vwap":2992},"2025-06-03",349.64999,341.76001,345.25,-3.52,1035800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-02",343.42001,348.89999,342.14999,348.76999,1.33,0.38,986100,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1817,"percent_change":481,"volume":3010,"transactions":9,"vwap":3009},"2025-05-30",341.72,348.29999,341,347.44,2545200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1241,"volume":3018,"transactions":9,"vwap":3016},"2025-05-29",338.75,342.049988,337.59,341.89999,2.1,628800,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":930,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-28",341.54001,344.040009,339.17001,339.79999,-0.86,1136700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1240,"volume":3034,"transactions":9,"vwap":3032},"2025-05-27",339.76999,343.029999,337.20001,342.75,4.71,976400,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":801,"volume":3042,"transactions":9,"vwap":3040},"2025-05-23",336.26999,339.41,333.47,338.040009,2.56,859400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2185,"percent_change":2013,"volume":3049,"transactions":9,"vwap":3048},"2025-05-22",337.37,339.079987,333.64999,335.48001,771700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-21",340.040009,341.89001,336.25,337.53,-2.8,-0.82,867100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-20",342.97,344.25,339.64999,340.32999,-3.49,-1.02,908800,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2540,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-19",343.17999,344.64001,341.67001,343.82001,0.46,610900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2893,"percent_change":2656,"volume":3082,"transactions":9,"vwap":3081},"2025-05-16",339.01001,342.85001,337.88,342.23999,973200,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-15",330.76001,338.45001,330.20001,338.28,8.64,2.62,1013200,{"date":3093,"open":3094,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-14",334.57999,326.059998,329.64001,-3.06,-0.92,898500,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":956,"percent_change":565,"volume":3106,"transactions":9,"vwap":3105},"2025-05-13",333.89999,335.39001,330.89001,332.70001,1004000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2790,"volume":3114,"transactions":9,"vwap":3112},"2025-05-12",337.42999,339.17999,325.53,331.28,-6.9,1672300,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":701,"percent_change":733,"volume":3121,"transactions":9,"vwap":3120},"2025-05-09",338.12,339.12,336.079987,338.17999,576300,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":1171,"percent_change":1209,"volume":3128,"transactions":9,"vwap":3127},"2025-05-08",340.79999,343.62,338.44,338.47,1037200,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3002,"volume":3136,"transactions":9,"vwap":3134},"2025-05-07",338.20001,341.32001,336.89999,339.54999,1.28,1279600,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-06",333.85001,339.23001,332.63,338.26999,3.41,1.02,1402700,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":1998,"volume":3153,"transactions":9,"vwap":3151},"2025-05-05",330.89999,336.92999,326.39001,334.85999,3.78,1402800,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-02",330.41,332.44,316.87,331.079987,13.44,4.23,1818500,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-01",317.59,319.63,313.41,317.64001,-3.05,-0.95,1995900,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-04-30",317.14001,321.16,312.17001,320.69,3.55,1.12,3032400,{"date":3182,"open":3183,"high":3183,"low":3184,"close":3174,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3174},"2025-04-29",321.39001,315.070007,-6.67,-2.06,2753700,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":1533,"volume":3195,"transactions":9,"vwap":3193},"2025-04-28",323.82999,326.070007,322.19,323.81,1.51,1536700,{"date":3197,"open":2882,"high":2882,"low":2797,"close":3198,"change":3199,"percent_change":1487,"volume":3200,"transactions":9,"vwap":3198},"2025-04-25",322.29999,-9.22,2164300,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-04-24",329.26999,332.70999,326.32999,331.51999,-0.27,-0.08,961100,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":2515,"percent_change":46,"volume":3216,"transactions":9,"vwap":3215},"2025-04-23",331.14001,336.69,329.75,331.79001,953600,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3178,"volume":3224,"transactions":9,"vwap":3222},"2025-04-22",324.95999,332,322.62,330.75,11.35,1041500,{"date":181,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":639,"volume":3231,"transactions":9,"vwap":3229},328.42001,329.040009,315.70999,319.39999,-9.02,837100]