[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMG":3,"homepage-market-summary":30,"stock-historical-AMG":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Affiliated Managers Group","NYSE",null,"INVESTMENT ADVICE","Affiliated Managers Group offers investment strategies to investors through its network of affiliates. The firm typically buys a majority interest in small to mid-size boutique asset managers, receiving a fixed percentage of revenue from these firms in return. Affiliates operate independently, with AMG providing strategic, operational, and technology support, as well as global distribution. At the end of March 2026, AMG's affiliate network—which includes firms like Abacus Capital and Pantheon dedicated to private markets (which accounted for 17% of AUM), AQR Capital and Capula Investment Management in liquid alternatives (29%), and Harding Loevner, Tweedy Browne, Parnassus, and Yacktman in equities, multi-asset, and bond strategies (54%)—had $882.0 billion in managed assets.","5,600","Jupiter, FL",{"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},371.43,375.31,379.855,371.4,371.95,-0.52,-0.14,206865.569811,8746,373.677,392.9199,8.91667,426865.75030920113,94.4,7258,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},156.28999,299319,109251565.744182,134.37,"2025-04-22",[185,186,195,206,217,228,239,250,260,271,282,293,304,315,326,337,347,358,369,380,391,402,413,424,435,446,457,466,476,486,495,506,517,527,536,547,557,568,578,589,600,611,622,631,641,649,660,670,680,691,702,712,722,733,744,753,761,769,776,785,792,801,810,819,827,836,844,852,861,870,879,888,897,906,915,924,933,942,951,959,967,975,984,993,1000,1008,1017,1025,1033,1042,1051,1060,1068,1076,1084,1092,1101,1110,1119,1128,1136,1145,1154,1162,1170,1179,1187,1196,1205,1214,1221,1229,1237,1246,1254,1262,1271,1280,1288,1296,1303,1311,1319,1326,1334,1342,1350,1359,1368,1376,1384,1393,1401,1409,1418,1427,1435,1442,1450,1457,1465,1473,1481,1489,1498,1506,1514,1522,1530,1539,1547,1555,1562,1571,1580,1586,1595,1604,1613,1620,1628,1637,1644,1653,1662,1671,1680,1688,1697,1705,1712,1721,1730,1739,1747,1756,1764,1773,1782,1790,1797,1806,1815,1823,1830,1838,1844,1851,1859,1868,1876,1884,1891,1900,1907,1914,1923,1931,1939,1947,1955,1960,1968,1975,1983,1990,1998,2005,2012,2018,2026,2032,2039,2046,2053,2061,2069,2077,2086,2095,2104,2112,2121,2130,2137,2145,2154,2160,2169,2176,2185,2194,2201,2210,2218,2225,2233,2241,2249,2258,2267,2275,2283,2292,2298,2306,2315,2323,2331,2338,2346,2355,2363,2370,2376,2381,2389,2396,2405,2413,2421,2428,2437,2445,2453,2460,2466,2474,2482,2489,2495,2500,2509,2515,2523,2532,2538,2546,2553,2561,2569,2576,2584,2593,2599,2607,2615,2624,2632,2638,2645,2654,2661,2670,2678,2686,2693,2701,2708,2714,2722,2729,2736,2744,2752,2758,2766,2774,2783,2791,2798,2806,2813,2821,2828,2835,2842,2849,2857,2864,2871,2878,2885,2893,2900,2908,2915,2923,2930,2938,2945,2951,2958,2965,2972,2978,2986,2994,3002,3011,3019,3027,3035,3043,3052,3058,3067,3076,3082,3089,3098,3107,3115,3121,3128,3135,3143,3151,3158,3166,3174,3182,3189,3197,3205],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},365.19,375,364.015,6.34,1.73,176177.677555,10947,371.1639,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",369.42,375.63,365.09,365.61,-5,-1.35,324165.202974,10494,366.5902,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",368.05,372.12,364.16,370.61,2.48,0.67,303728.96679,11913,369.2383,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",371.42,373.04,356.18,368.13,-5.56,-1.49,503022.41221,19247,365.871,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",372.94,379.06,371.46,373.69,2.98,0.8,241990.672709,12665,375.1583,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",366.91,371.85,361.435,370.71,4.54,1.24,353628.991021,16371,368.273,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",357.59,369.88,366.17,5.89,1.63,272621.211282,11633,366.8703,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",366.04,366.39,355.27,360.28,-4.38,-1.2,323838.167913,11781,360.5377,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",359.65,366.13,356.16,364.66,8.86,2.49,204986.792646,10373,363.49,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",353.24,358.39,349.58,355.8,3.62,1.03,509861.49402,7931,355.3383,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",348,356.02,346.66,352.18,9.36,2.73,308478.858471,12574,352.0163,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",348.66,352.655,339.87,342.82,-5.12,-1.47,335043.081403,11355,343.9906,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",348.78,354.465,344.6,347.94,-2.04,-0.58,235297.773839,10502,348.4781,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",353.41,357.43,342.55,349.98,-5.63,-1.58,216519.706673,10497,349.0625,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",360.43,352.59,355.61,1.08,0.3,185333.66995,9084,355.5766,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",354.28,358.745,350.991,354.53,-1.32,-0.37,219883.965013,11286,355.7911,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",359.57,359.81,354.1105,355.85,-4.37,-1.21,249677.769826,12004,356.6262,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",368.91,370,359.49,360.22,-10,-2.7,282788.166742,12493,362.134,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",363.09,371.8,361.4,370.22,4.04,1.1,243923.141936,10328,369.065,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",359.7,368.35,358,366.18,9.71,2.72,447480.269666,19324,363.9992,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",362,374.09,354.73,356.47,-4.28,-1.19,381956.027895,15363,363.3256,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",363.73,372.8,360.26,360.75,-7.44,-2.02,216471.607148,10153,364.183,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",370.85,375.61,367.97,368.19,-2.68,-0.72,307299.242427,9707,369.1022,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",371.23,376.75,368.696,370.87,0.39,0.11,164205.104124,8169,371.601,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",370.14,374.92,367.55,370.48,-0.11,-0.03,284598.6497,9634,369.8775,{"date":458,"open":274,"high":459,"low":460,"close":93,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",373.73,363.33,5.31,1.45,195697.818761,9777,370.9068,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":190,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",360.85,367.095,358.18,365.28,1.77,164536.25406,8516,364.014,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":300,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",355.67,364.95,351.77,358.94,0.77,257141.978451,10483,360.1138,{"date":487,"open":296,"high":488,"low":489,"close":490,"change":491,"percent_change":88,"volume":492,"transactions":493,"vwap":494},"2026-08-21",367.35,355.55,356.21,3.6,277215.010113,8918,357.1939,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",354.68,358.04,350.76,352.61,-2.8,-0.79,239549.141123,10612,354.2126,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",365.31,367.855,355.18,355.41,-8.16,-2.24,353154.584486,14052,358.7045,{"date":518,"open":372,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",370.21,360.78,363.57,-7.83,-2.11,349766.881504,12559,365.2888,{"date":528,"open":529,"high":530,"low":531,"close":18,"change":532,"percent_change":502,"volume":533,"transactions":534,"vwap":535},"2026-08-17",371.89,375.99,368.23,-2.97,237244.811699,10313,371.7561,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",364.61,374.9,363.28,374.37,7.27,1.98,253365.163429,9840,371.8617,{"date":548,"open":549,"high":440,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",364.77,360.5849,367.1,4.7,1.3,225209.061582,10074,366.4495,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",360.9,365.3299,358.25,362.4,3.33,0.93,209136.675462,10289,362.6912,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":409,"volume":575,"transactions":576,"vwap":577},"2026-08-11",363.81,370.79,358.95,359.07,-4.32,294266.693241,11815,362.0651,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",368.11,371.75,361.81,363.39,-6.31,-1.71,276950.550855,8260,364.9764,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",373.07,378.3191,367.91,369.7,-2.48,-0.67,186625.481696,8605,370.6902,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",376.65,379.02,372.07,372.18,-3.44,-0.92,117367.495889,7240,374.2718,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",387.61,390.99,375.45,375.62,-7.8,-2.03,194526.129121,9711,379.0216,{"date":623,"open":624,"high":25,"low":625,"close":626,"change":627,"percent_change":137,"volume":628,"transactions":629,"vwap":630},"2026-08-04",382.72,382.37,383.42,2.53,283159.882745,12497,384.6368,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",368.7,384.11,380.89,14.16,3.86,294223.40884,11650,379.0794,{"date":642,"open":274,"high":643,"low":175,"close":644,"change":645,"percent_change":152,"volume":646,"transactions":647,"vwap":648},"2026-07-31",375.41,366.73,1.27,232393.713906,10108,368.9374,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",363.7,374.86,355,365.46,5.39,1.5,267676.549156,13373,368.3715,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",366.01,370.75,360.07,-10.05,-2.72,257036.778423,12742,364.2321,{"date":671,"open":672,"high":188,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",364.04,360.954,370.12,6.32,1.74,234316.982998,10560,368.761,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",361.66,369.58,359.02,363.8,5.51,1.54,199211.629025,9078,362.7655,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",349.01,358.68,347.95,358.29,10.52,3.02,196759.166927,10589,355.9488,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":47,"volume":709,"transactions":710,"vwap":711},"2026-07-23",344.11,348.75,338.44,347.77,1.07,229522.503907,9338,347.1603,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",340.85,356.05,346.7,6.12,1.8,350164.12833,15178,348.9797,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",368.21,373.55,328.11,340.58,-25.54,-6.98,910151.078312,27901,344.2272,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",373.24,377.16,365.86,366.12,-3.71,-1,109751.996397,6218,367.8887,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",367.76999,373.73999,359.94,369.82999,-6.96,-1.85,217300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":501,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-16",377.10999,381.059998,373.13,376.79001,-0.74,190300,{"date":762,"open":372,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",382.75,369.92999,379.59,13.59,3.71,170500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":191,"volume":775,"transactions":9,"vwap":773},"2026-07-14",359.98001,368.85999,366,6.22,194300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",365.57999,369.14001,357.85999,359.78,-6.63,-1.81,234600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":462,"percent_change":127,"volume":791,"transactions":9,"vwap":790},"2026-07-10",368.39999,369.94,366.20001,366.41,198100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",359.39001,366.47,356.31,364.95999,8.69,2.44,221000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",357.85001,360.31,353.67999,356.26999,-3.45,-0.96,232900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",360.45001,361.75,354.39999,359.72,3.11,0.87,285000,{"date":820,"open":821,"high":803,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",345.34,344.44,356.60999,12.01,3.49,292200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",340.79001,345.60999,337.95999,344.60001,7.69,2.28,204100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":224,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",338.5,348.5,336.76001,336.91,-0.44,303900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":409,"volume":851,"transactions":9,"vwap":849},"2026-06-30",344.32999,349.20999,336.35999,338.39999,-4.06,550900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",342.049988,343.94,334.20001,342.45999,0.48,0.14,489300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",340.19,344.54999,337.57001,341.98001,1.9,0.56,450900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",342.51999,346.59,337.35001,340.079987,0.98,0.29,199400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",350.14999,350.38,337.51001,339.10001,-11.12,-3.18,257100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",352.26999,356.34,349.35001,350.22,-7.09,-1.98,259600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",354.92001,358.98999,349,357.31,4.41,1.25,317000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",361.53,361.78,351.16,352.89999,-2.77,-0.78,646700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",357.42001,362.94,353.94,355.67001,-1.83,-0.51,255900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",355.85001,359.48999,353.92001,357.5,4.57,1.29,169700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",359.29999,363.89001,352.12,352.92999,-1.69,-0.48,260500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",347.079987,355.54999,346,354.62,10.29,2.99,371500,{"date":952,"open":953,"high":954,"low":955,"close":846,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":846},"2026-06-11",341.13,345.81,335.56,8.99,2.68,233300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":895,"volume":966,"transactions":9,"vwap":964},"2026-06-10",339.42001,346.79001,334.60001,335.34,-6.78,325800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":256,"volume":974,"transactions":9,"vwap":972},"2026-06-09",339.57999,348.14999,333.01001,342.12,5.5,362700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",337.089996,345.070007,334.98001,336.62,-0.19,-0.06,613000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",332.70999,338.070007,328.38,336.81,1.99,0.59,611100,{"date":994,"open":995,"high":840,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",312.62,334.82001,23.21,7.45,544300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":152,"volume":1007,"transactions":9,"vwap":1005},"2026-06-03",306.51999,312.87,299.81,311.60999,1.09,383100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",302.39001,312.29999,301.89999,310.51999,8.07,2.67,310200,{"date":1018,"open":1010,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",307.35001,300.040009,302.45001,-0.4,-0.13,258100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":452,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-29",303.16,307.10001,301.70001,302.85001,-0.04,500400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",305.88,308.70999,301.63,302.95999,-4.96,-1.61,297100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",308.95001,313.35001,303.51001,307.92001,-0.73,-0.24,451300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",304.079987,309.75,303.29999,308.64999,6.69,2.22,227900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":596,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",303.53,306.47,295.78,301.95999,-0.22,262700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":931,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",299.42001,302.84,295.41,302.63,0.43,338100,{"date":1077,"open":1078,"high":1062,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",296.92999,294.98999,301.34,6.44,2.18,355400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":431,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",296.56,299.57001,293.48999,294.89999,-2.13,232300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",293.97,301.39001,291.25,297.029999,3.12,1.06,231800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",299.72,301.10001,293.17999,293.91,-8.19,-2.71,308300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",305.82001,307.78,301.48001,302.10001,-1.38,-0.45,186600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",301.32999,304.57001,296.32001,303.48001,1.95,0.65,174500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":122,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-12",300.73999,303.22,296.37,301.53,0.08,285700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",302.60001,304.64999,298.39001,301.28,-1.52,-0.5,273400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",299.26999,303.39999,290.89999,302.79999,5.04,1.69,339900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":376,"volume":1161,"transactions":9,"vwap":1159},"2026-05-07",308.84,310.97,296.44,297.76001,-8.26,318000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":132,"volume":1169,"transactions":9,"vwap":1167},"2026-05-06",307.28,308.89001,303.17001,306.019989,2.38,280500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",298.82999,305.97,295.82001,303.64001,6.11,2.05,274900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1058,"volume":1186,"transactions":9,"vwap":1184},"2026-05-04",292.070007,305.079987,291.70999,297.53,6.46,373100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",301.76001,317.81,285.95999,291.070007,-3.6,-1.22,561200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",288.19,297.72,285,294.67001,5.57,1.93,473700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",292.53,293.60001,287.17999,289.10001,-3.37,-1.15,335500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":173,"percent_change":47,"volume":1220,"transactions":9,"vwap":1219},"2026-04-28",292.63,295.23999,289.39001,292.47,279500,{"date":1222,"open":1209,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",293.56,286.31,291.57001,4.13,1.44,281200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":708,"volume":1236,"transactions":9,"vwap":1234},"2026-04-24",287.82001,291.23001,283.92999,287.44,3.05,302400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",299.16,299.88,270.35001,284.39001,-16.91,-5.61,692400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":441,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-22",303.10001,305.45999,298.89001,301.29999,0.13,209400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":982,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-21",302.82001,306.73001,299.51001,300.91,-0.02,209500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",294.32999,301.45999,293,300.97,5.99,2.03,225100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",302.62,308.059998,291.19,294.98001,-4.43,-1.48,588400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":322,"volume":1287,"transactions":9,"vwap":1285},"2026-04-16",301.60001,304.040009,295.92001,299.41,-1.74,346400,{"date":1289,"open":1290,"high":1291,"low":1004,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",305.73001,306.73999,301.14999,-2.06,-0.68,298800,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":974,"transactions":9,"vwap":1300},"2026-04-14",293.45001,305.87,303.20999,12.11,4.16,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-13",281.44,292.64001,291.10001,5.74,2.01,235500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":808,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",285.57999,286.32999,280.66,285.35999,-0.34,310100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":982,"volume":1236,"transactions":9,"vwap":1324},"2026-04-09",288.079987,291.32001,283.31,286.32001,-0.16,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",279.22,287.14001,286.48001,16.17,5.98,506600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1083,"transactions":9,"vwap":1339},"2026-04-07",265.81,272,264.97,270.31,3,1.12,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":718,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-06",265.01001,269.67999,264.01001,267.31,0.68,448100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",267.059998,270.73999,254.44,265.51001,-7.99,-2.92,393800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",280.67001,283.20999,273.25,273.5,-3.2,-1.16,250300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":627,"volume":1375,"transactions":9,"vwap":1373},"2026-03-31",275,281.14999,271.10001,276.70001,6.82,232500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":173,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-30",272.19,275.37,268.5,269.88,0.33,316800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",274.94,276.5,267.98001,268.98001,-7.36,-2.66,306000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":574,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-26",277.25,277.26999,270.079987,276.34,-1.54,419500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1315,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1315},"2026-03-25",278.39999,283.38,277.54001,5.11,1.85,215200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-24",272.34,277.20999,269.82001,275.54999,0.27,0.1,354500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-23",285.44,286.76001,274.88,275.28,-2.89,-1.04,531100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1143,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-20",278.85999,280.76001,274.16,278.17001,-0.18,675500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":698,"percent_change":387,"volume":1441,"transactions":9,"vwap":1440},"2026-03-19",275.089996,282.38,273.35001,278.67001,477000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1212,"volume":1449,"transactions":9,"vwap":1447},"2026-03-18",275.45001,281.059998,273.84,275.64999,-3.21,362800,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1429,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1429},"2026-03-17",276.97,285.29999,5.78,2.12,322000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":117,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-16",276.47,278.85001,271.48001,273.079987,0.42,265800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":868,"volume":1472,"transactions":9,"vwap":1470},"2026-03-13",273.54001,276.57999,270.059998,271.95001,1.52,218500,{"date":1474,"open":1475,"high":1429,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",275.98999,267.23001,270.42999,-11.65,-4.13,397200,{"date":1482,"open":1483,"high":1324,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",280.14001,271.57001,282.079987,1.26,0.45,454500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",283.54001,287.60999,277.29999,280.82001,-0.71,-0.25,401000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1278,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",280.39001,283.20001,269.94,281.53,-4.24,457300,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",291.29999,280.95999,285.76999,-13.41,-4.48,314300,{"date":1515,"open":1516,"high":1517,"low":1096,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",301,306.10001,299.17999,-3.95,-1.3,366000,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",313.26001,300.85001,303.13,-7.17,-2.31,505100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",303.60001,312.35999,296.45001,310.29999,-2.62,-0.84,326900,{"date":1540,"open":1121,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",315.89001,300.62,312.92001,6.74,2.2,275400,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-27",307.54999,297.20999,306.17999,-6.76,-2.16,448400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":47,"percent_change":1416,"volume":1561,"transactions":9,"vwap":1560},"2026-02-26",315,318.89999,308.66,312.94,349200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",305.12,312.79001,301.97,312.63,10.49,3.47,364300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-24",291.29001,302.44,291.059998,302.14001,10.85,3.72,490500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1573,"change":491,"percent_change":904,"volume":1585,"transactions":9,"vwap":1573},"2026-02-23",286.89999,292.16,279.019989,405100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",319.47,319.76001,285.63,287.69,-34.54,-10.72,988500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-19",327.76999,330.35001,320.51999,322.23001,-8.52,-2.58,325300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",323.95001,334.78,321.32001,330.75,7.74,2.4,420200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":965,"percent_change":1293,"volume":1619,"transactions":9,"vwap":1618},"2026-02-17",331.95001,332.85001,319.35001,323.01001,469200,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-13",330.38,319.32001,329.79001,0.84,0.26,453300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",308.089996,329.19,304.12,328.95001,20.86,6.77,1117000,{"date":1638,"open":1139,"high":1639,"low":1640,"close":1630,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1630},"2026-02-11",310.60001,289.79999,4.29,1.41,822900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-10",304.75,308.42999,299.17001,303.79999,-0.82,-0.27,349400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",304.35001,309.54001,304.34,304.62,-0.88,-0.29,459400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",306.54001,313.32001,300,305.5,3.95,1.31,358200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-05",307.32001,309,294.14999,301.54999,-9.69,-3.11,473600,{"date":1681,"open":1549,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-04",313.17001,303.57999,311.23999,2.84,0.92,335800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",316.92001,319.85001,302.079987,308.39999,-7.92,-2.5,474000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":289,"volume":1704,"transactions":9,"vwap":1702},"2026-02-02",313.38,317.39999,310.62,316.32001,3.23,335900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":142,"percent_change":1416,"volume":1711,"transactions":9,"vwap":1710},"2026-01-30",310.25,315.51001,309.70001,313.089996,501400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",316.059998,319.45999,309.53,312.76999,-0.81,-0.26,292600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-28",309.45001,315.089996,307.44,313.57999,6.02,1.96,281600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-27",314.87,315.5,304.92001,307.56,-5.21,-1.67,487800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1717,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1717},"2026-01-26",321.26999,322.42999,309.35001,-7.05,-2.2,532300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",327,327.29999,319.019989,319.82001,-9.75,-2.96,296500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":168,"volume":1763,"transactions":9,"vwap":1761},"2026-01-22",330.54001,334,328.37,329.57001,1.61,250600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-21",321.60999,331.73001,321.5,327.95999,9.18,2.88,455100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-20",323.48001,330,317.10001,318.78,-7.34,-2.25,477400,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-16",321.22,327.53,326.12,3.89,1.21,345500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1600,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1600},"2026-01-15",317.57001,325.66,7.04,2.23,384000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-14",312,315.94,310,315.19,4.35,1.4,230900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-13",310.70999,313.56,309.32001,310.84,-1.45,-0.46,241000,{"date":1816,"open":1667,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-12",313.23999,303.76001,312.29001,4.26,1.38,373800,{"date":1824,"open":1825,"high":1743,"low":1667,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-09",306.39001,308.029999,0.72,0.23,336200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1023,"volume":1837,"transactions":9,"vwap":1835},"2026-01-08",306.45001,311.51001,305.34,307.31,-0.39,497200,{"date":1839,"open":1840,"high":1840,"low":1649,"close":1841,"change":1842,"percent_change":1537,"volume":1843,"transactions":9,"vwap":1841},"2026-01-07",309.79001,307.70001,-2.61,410500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1544,"percent_change":1058,"volume":1850,"transactions":9,"vwap":1849},"2026-01-06",303.63,310.32001,300.79999,310.31,324100,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-05",288.92999,305.63,303.57001,14.72,5.1,461600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-02",288.75,291.20999,287.32999,288.85001,0.57,0.2,515600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1495,"volume":1875,"transactions":9,"vwap":1873},"2025-12-31",289.57999,291.87,287.54001,288.28,-2.07,414600,{"date":1877,"open":1878,"high":1879,"low":1324,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-30",292,293.35001,290.35001,-1.73,-0.59,477900,{"date":1885,"open":1276,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":202,"volume":1890,"transactions":9,"vwap":1888},"2025-12-29",298.040009,290.019989,292.079987,-3.99,470700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-26",291.67999,299.69,291.42001,296.070007,4.94,1.7,323300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1366,"percent_change":1022,"volume":1906,"transactions":9,"vwap":1905},"2025-12-24",293.029999,293.73999,290.88,291.13,175200,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1762,"volume":1913,"transactions":9,"vwap":1911},"2025-12-23",287.56,292.42999,292.29001,4.62,368800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-22",280.5,287.85999,279.85999,287.67001,8.58,3.07,484300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1820,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-19",275.91,280.51999,275.38,279.089996,1.55,1097700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1933,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1933},"2025-12-18",274.82999,276.98999,272.35001,3.32,1.22,584800,{"date":1940,"open":1386,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-17",277.64999,269.51001,271.51001,-1.64,-0.6,571800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1718,"volume":1954,"transactions":9,"vwap":1952},"2025-12-16",275.89001,275.95001,270,273.14999,-2.22,296900,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1379,"change":321,"percent_change":759,"volume":1959,"transactions":9,"vwap":1379},"2025-12-15",281.89001,273.34,348400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-12",281.98001,275.20001,277.41,-2.75,-0.98,231000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":868,"percent_change":1866,"volume":1974,"transactions":9,"vwap":1973},"2025-12-11",279.84,283.22,277.040009,280.16,666900,{"date":1976,"open":1977,"high":1978,"low":1951,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-10",271.76999,280.70999,279.60001,8.54,3.15,815600,{"date":1984,"open":1985,"high":1986,"low":1951,"close":1987,"change":1988,"percent_change":47,"volume":1989,"transactions":9,"vwap":1987},"2025-12-09",271.049988,276.20001,271.059998,0.85,940000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1091,"transactions":9,"vwap":1995},"2025-12-08",273.51001,275.60999,267.26001,270.20999,-2.98,-1.09,{"date":1999,"open":2000,"high":1431,"low":2001,"close":2002,"change":656,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-05",270.79999,270.45001,273.19,0.55,155300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":859,"percent_change":73,"volume":2011,"transactions":9,"vwap":2010},"2025-12-04",272.17001,276.39999,268.14001,271.69,140700,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":655,"percent_change":1269,"volume":2017,"transactions":9,"vwap":2016},"2025-12-03",266.39001,272.16,271.54999,200800,{"date":2019,"open":2020,"high":2021,"low":1346,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-02",268.57999,276.23999,266.16,-1.42,-0.53,215000,{"date":2027,"open":2028,"high":1337,"low":2028,"close":2029,"change":2030,"percent_change":1813,"volume":2031,"transactions":9,"vwap":2029},"2025-12-01",266.41,267.57999,-1.25,393500,{"date":2033,"open":1346,"high":2034,"low":1346,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-28",270.28,268.82999,1.23,0.46,116800,{"date":2040,"open":2041,"high":1461,"low":2042,"close":2043,"change":2044,"percent_change":868,"volume":2045,"transactions":9,"vwap":2043},"2025-11-26",266.23999,265.39001,267.60001,1.49,251400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1771,"percent_change":1006,"volume":2052,"transactions":9,"vwap":2051},"2025-11-25",260.60001,266.29999,259.84,266.10999,304700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":212,"volume":2060,"transactions":9,"vwap":2058},"2025-11-24",257.079987,263.59,256.79001,263.23001,6.36,272800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1668,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-21",254.42999,258.82001,252,256.87,1.56,280000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":354,"volume":2076,"transactions":9,"vwap":2074},"2025-11-20",257.82999,261.26999,251.33,252.92,-0.93,372900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-19",250.25,254.41,248.11,253.85001,3.39,1.35,414200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-18",250.17,253.2,246.11,250.46001,-0.77,-0.31,161400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-17",257.73999,259.60001,248.71001,251.23,-7.08,-2.74,259300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":502,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-14",257.32001,259.98999,254.89999,258.31,-0.3,308900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-13",262.089996,265.59,257.35001,259.10001,-5.7,-2.15,302700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-12",258.019989,264.81,256.92001,264.79999,7.15,2.78,417800,{"date":2131,"open":2132,"high":2048,"low":2133,"close":2134,"change":2135,"percent_change":759,"volume":2136,"transactions":9,"vwap":2134},"2025-11-11",259.82999,256.44,257.64999,-1.92,512100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":47,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-10",262,262.67999,258.049988,259.57001,0.12,147800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-07",258.089996,259.32999,251.19,259.26001,0.47,0.18,347400,{"date":2155,"open":2066,"high":2156,"low":2157,"close":2158,"change":1177,"percent_change":235,"volume":2159,"transactions":9,"vwap":2158},"2025-11-06",261.32001,254.96001,258.79001,280400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",252.42999,259.47,251.49001,256.73999,5.3,2.11,334800,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":310,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-04",256.54001,250.87,251.44,-2,399700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-03",247.89999,256.81,242.77,256.56,18.6,7.82,698700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-31",236.96001,240.91,236.32001,237.96001,1.28,0.54,335000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1194,"percent_change":922,"volume":2200,"transactions":9,"vwap":2199},"2025-10-30",237.19,240.19,236.5,236.67999,151700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-29",238.020004,240.75999,235.039993,237.89999,-2.65,-1.1,172900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1945,"volume":2217,"transactions":9,"vwap":2215},"2025-10-28",240.53,241.82001,239.029999,240.55,-1.46,178000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":676,"percent_change":1827,"volume":2224,"transactions":9,"vwap":2223},"2025-10-27",242.99001,247.66,241.84,242.0099945,251700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2003,"volume":2232,"transactions":9,"vwap":2230},"2025-10-24",238.95,243,237.13,240.27,1.32,191800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2227,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2227},"2025-10-23",238.78999,241.60001,235.98,2.04,0.86,175500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":502,"volume":2248,"transactions":9,"vwap":2246},"2025-10-22",238.82001,239.97,234.23,236.91,-1.89,248500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-21",240.78,245.35001,237.82001,238.8,-4.3,-1.77,276700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-20",237.69,244.33,236.59,243.10001,7.5,3.18,283800,{"date":2268,"open":2269,"high":2199,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-17",233.45,231.53,235.60001,1.75,0.75,171000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1293,"volume":2282,"transactions":9,"vwap":2280},"2025-10-16",240.28,242.73,232.19,233.85001,-4.93,204200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-15",241.59,242.5,236.49001,238.78,-0.35,-0.15,140400,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":1168,"percent_change":101,"volume":2297,"transactions":9,"vwap":2296},"2025-10-14",235.050003,243.64999,239.13,252500,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-13",233.62,238.58,236.75,5.97,2.59,139600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-10",241.58,244.029999,230.25999,230.78,-11.05,-4.57,182900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2110,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-09",243.81,245.92999,239.53999,241.83,-0.12,109100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1082,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-08",241.63,245.5,238.42999,242.13,0.91,177400,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":420,"volume":2337,"transactions":9,"vwap":2335},"2025-10-07",246.2,239.25999,239.95,-4.95,192300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":482,"volume":2345,"transactions":9,"vwap":2343},"2025-10-06",243.21001,245.98,239.070007,244.89999,1.86,170800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-03",238.22,243.82001,237.25999,243.039993,6.49,2.74,437000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1611,"volume":2362,"transactions":9,"vwap":2360},"2025-10-02",231.3,236.64,230.10001,236.55,5.54,187600,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1678,"volume":2369,"transactions":9,"vwap":2367},"2025-10-01",236.85001,230.89,231.0099945,-7.42,219300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2327,"change":2110,"percent_change":1023,"volume":2375,"transactions":9,"vwap":2327},"2025-09-30",238.92999,240.7,236.41,144100,{"date":2377,"open":2378,"high":2378,"low":2350,"close":2379,"change":2093,"percent_change":1023,"volume":2380,"transactions":9,"vwap":2379},"2025-09-29",240.73,238.73,145400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1821,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-26",238.38,241.020004,238.21001,239.039993,0.58,179800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1463,"percent_change":2152,"volume":2395,"transactions":9,"vwap":2394},"2025-09-25",235.27,238.25999,235.23,237.66,134500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-24",242.050003,243.60001,235.97,237.24001,-4.61,-1.91,230800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1553,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-23",246.14,250.14999,240.8,241.85001,-0.89,324300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2151,"volume":2420,"transactions":9,"vwap":2418},"2025-09-22",242.37,245,240.089996,244.0099945,1.14,211600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":311,"percent_change":1945,"volume":2427,"transactions":9,"vwap":2426},"2025-09-19",244.52,245.34,242.080002,242.87,328700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-18",240,245.97,238.3,244.34,6.06,2.54,268000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2044,"volume":2444,"transactions":9,"vwap":2442},"2025-09-17",235.74001,240.78999,234.92,238.28,3.5,346000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1031,"volume":2452,"transactions":9,"vwap":2450},"2025-09-16",235,236.83,233.69,234.78,-0.1,250100,{"date":2454,"open":2455,"high":2456,"low":2449,"close":2457,"change":2458,"percent_change":20,"volume":2459,"transactions":9,"vwap":2457},"2025-09-15",236.11,238.14,234.88,-1.23,224100,{"date":2461,"open":2400,"high":2462,"low":2463,"close":2455,"change":2464,"percent_change":106,"volume":2465,"transactions":9,"vwap":2455},"2025-09-12",238.28999,235.16,0.15,206400,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-11",231.25,237.17999,235.96001,3.52,1.51,275000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":858,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-10",232.13,234.62,230.28,232.44,0.21,157800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":482,"percent_change":1382,"volume":2488,"transactions":9,"vwap":2487},"2025-09-09",230.78999,233.17999,229.64999,231.96001,197200,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2329,"percent_change":127,"volume":2494,"transactions":9,"vwap":2493},"2025-09-08",229,231.39,231.19,132300,{"date":2496,"open":2497,"high":2447,"low":2498,"close":2478,"change":912,"percent_change":409,"volume":2499,"transactions":9,"vwap":2478},"2025-09-05",233.37,228.53,119600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-04",232,233.25,228.88,233.050003,2.41,1.04,144700,{"date":2510,"open":2511,"high":2502,"low":2512,"close":2513,"change":213,"percent_change":877,"volume":2514,"transactions":9,"vwap":2513},"2025-09-03",228.55,227.22,230.64,189700,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-02",230.61,224.59,229.97,5.15,2.29,307200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-29",227.62,227.94,223.44,224.82001,-2.6,-1.14,137200,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":354,"percent_change":1325,"volume":2537,"transactions":9,"vwap":2536},"2025-08-28",228.67999,225.3,227.42,174300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1126,"volume":2545,"transactions":9,"vwap":2543},"2025-08-27",224.83,229.39999,224.75999,227.78999,1.48,189600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1203,"percent_change":2239,"volume":2552,"transactions":9,"vwap":2551},"2025-08-26",224.63,226.85001,224.059998,226.31,190000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1496,"volume":2560,"transactions":9,"vwap":2558},"2025-08-25",224.72,226.17999,223.66,224.38,-0.56,146700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":698,"volume":2568,"transactions":9,"vwap":2566},"2025-08-22",219.52,225.98,218.22,224.94,6.59,217000,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":656,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-21",215.60001,219.089996,218.35001,0.69,92700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":354,"volume":2583,"transactions":9,"vwap":2581},"2025-08-20",217.41,218.86,215,216.85001,-0.8,145700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-19",218.45,220.31,216.42,217.64999,-1.44,-0.66,201200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2572,"change":441,"percent_change":2152,"volume":2598,"transactions":9,"vwap":2572},"2025-08-18",216.75,219.78999,215.85001,258900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2135,"volume":2606,"transactions":9,"vwap":2604},"2025-08-15",222.39,222.94,218.3,218.7,-4.29,129900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1325,"volume":2614,"transactions":9,"vwap":2612},"2025-08-14",221.59,224.3,220.0099945,222.99001,-0.36,136800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-13",220.55,223.97,218.69,223.35001,3.65,1.66,221200,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-12",215.56,219.89,219.7,5.68,2.65,151900,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":398,"percent_change":931,"volume":2637,"transactions":9,"vwap":2636},"2025-08-11",211.71001,214.67999,214.020004,110400,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":687,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-08",210.87,214.33,211.3,0.73,102700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-07",215.34,216.78,208.34,209.75999,-4.12,-1.93,183300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2036,"percent_change":2387,"volume":2660,"transactions":9,"vwap":2659},"2025-08-06",213.5,214.69,211.53,213.88,148700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-05",213.41,214.14999,208.22,212.64999,-1.87,-0.87,132000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":491,"volume":2677,"transactions":9,"vwap":2675},"2025-08-04",211.21001,217.12,209.50999,214.52,7.46,235300,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-01",207.57001,200,207.059998,-2.81,-1.34,197100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2591,"percent_change":2093,"volume":2692,"transactions":9,"vwap":2691},"2025-07-31",210.49001,220,208.38,209.87,281800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1294,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-30",210.98,212.87,208.67,210.53,-0.32,127500,{"date":2702,"open":2641,"high":2703,"low":2704,"close":2672,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2672},"2025-07-29",214.46001,210.039993,-1.36,-0.64,115500,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":1365,"percent_change":1278,"volume":2713,"transactions":9,"vwap":2712},"2025-07-28",216.32001,211.78999,212.57001,168600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1082,"volume":2721,"transactions":9,"vwap":2719},"2025-07-25",212.089996,216.2,210.34,215.77,4.6,258600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1487,"volume":2707,"transactions":9,"vwap":2727},"2025-07-24",210.11,212.38,209.21001,211.17,0.95,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1471,"percent_change":2643,"volume":2735,"transactions":9,"vwap":2734},"2025-07-23",210.50999,210.86,208.60001,210.22,105700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2238,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-22",206.10001,209.45,205.27,208.7,0.99,205100,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-21",210.74001,206.28,206.66,-3.29,-1.57,206500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2092,"percent_change":354,"volume":1024,"transactions":9,"vwap":2757},"2025-07-18",210.89,211.84,209.13,209.95,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-17",203.71001,212.0099945,210.72,7.09,3.48,311800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1898,"volume":2773,"transactions":9,"vwap":2771},"2025-07-16",202,204.22,199.66,203.63,3.41,245100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-15",205.78,205.78999,199.59,200.22,-6.38,-3.09,185200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2786,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2786},"2025-07-14",204.95,206.60001,203.75,1.65,0.81,148800,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2785,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2785},"2025-07-11",205.96001,203.8,-2.01,-0.97,101700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":687,"volume":2805,"transactions":9,"vwap":2803},"2025-07-10",204.39,208.050003,204.059998,206.96001,3.13,175400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1125,"percent_change":2812,"volume":835,"transactions":9,"vwap":2811},"2025-07-09",203,205.25,201.94,203.83,0.97,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2387,"volume":2820,"transactions":9,"vwap":2818},"2025-07-08",201.21001,203.91,201.14999,201.88,1.16,304300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1048,"percent_change":2613,"volume":2827,"transactions":9,"vwap":2826},"2025-07-07",201.44,203.42,199.11,200.72,246100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2728,"percent_change":2151,"volume":2834,"transactions":9,"vwap":2833},"2025-07-03",200.19,202.67,197.87,201.45,401700,{"date":2836,"open":2837,"high":2768,"low":2838,"close":2839,"change":2840,"percent_change":173,"volume":2841,"transactions":9,"vwap":2839},"2025-07-02",198.85001,197.58,200.5,1.78,421200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1125,"percent_change":2742,"volume":2848,"transactions":9,"vwap":2847},"2025-07-01",195.67999,199.57001,194.75999,198.72,338900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1813,"volume":2856,"transactions":9,"vwap":2854},"2025-06-30",198.28,199.49001,193.99001,196.77,-0.9,294100,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":686,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-27",194.8,198.94,197.67,2.87,415000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":212,"percent_change":1669,"volume":2870,"transactions":9,"vwap":2869},"2025-06-26",190.52,192.39,188.53,192.16,189100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1235,"percent_change":256,"volume":2877,"transactions":9,"vwap":2876},"2025-06-25",186.71001,189.83,186.39,189.67999,156500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2265,"percent_change":191,"volume":2884,"transactions":9,"vwap":2883},"2025-06-24",185.47,187.91,185.0099945,186.63,174900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2559,"volume":2892,"transactions":9,"vwap":2890},"2025-06-23",183.64999,185.42,180.88,183.45,-1.03,238000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":982,"percent_change":453,"volume":2899,"transactions":9,"vwap":2898},"2025-06-20",185.50999,187.020004,183.89,184.48,427000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":1788,"volume":2907,"transactions":9,"vwap":2905},"2025-06-18",181.16,188.72,179.78999,184.53999,2.21,143700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":523,"percent_change":2530,"volume":2914,"transactions":9,"vwap":2913},"2025-06-17",182.77,185.17999,181.87,182.33,190500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":81,"volume":2922,"transactions":9,"vwap":2920},"2025-06-16",183.22,186.45,183.080002,184.44,2.43,119200,{"date":2924,"open":2925,"high":2898,"low":2926,"close":2927,"change":1874,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-13",182.039993,180,182.0099945,-1.12,131600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":564,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-12",181.24001,184.11,180.44,184.080002,0.51,153700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1031,"volume":2004,"transactions":9,"vwap":2943},"2025-06-11",183.5,184.84,182.55,183.14999,-0.07,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2917,"change":2949,"percent_change":1866,"volume":2950,"transactions":9,"vwap":2917},"2025-06-10",181.020004,183.37,0.37,110200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":868,"percent_change":47,"volume":2957,"transactions":9,"vwap":2956},"2025-06-09",183.33,183.94,181.67,182.85001,142400,{"date":2959,"open":2960,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":342,"volume":2964,"transactions":9,"vwap":2962},"2025-06-06",183.52,181.19,182.28999,1.94,98200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":137,"percent_change":2949,"volume":2971,"transactions":9,"vwap":2970},"2025-06-05",180.39999,182.2,179.039993,180.35001,169100,{"date":2973,"open":2961,"high":2961,"low":2974,"close":2975,"change":2976,"percent_change":2613,"volume":2977,"transactions":9,"vwap":2975},"2025-06-04",179.13,179.69,-0.65,156300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":441,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-03",178.52,181.029999,178.17,180.34,0.22,207300,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1668,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-02",175.56,180.020004,172.53999,179.95,2.24,377000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1048,"volume":3001,"transactions":9,"vwap":2999},"2025-05-30",176.72,176.86,174.13,176,-1.29,281300,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-29",174.78,177.3,173.67999,177.28999,3.29,1.89,360500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1881,"volume":3018,"transactions":9,"vwap":3016},"2025-05-28",177.61,178.14,173.58,174,-3.07,325600,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":2840,"volume":3026,"transactions":9,"vwap":3024},"2025-05-27",176.38,177.78999,174.50999,177.070007,3.1,262400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":2668,"volume":3034,"transactions":9,"vwap":3032},"2025-05-23",173.19,175.020004,172.78999,173.97,-1.53,182200,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":2699,"volume":3042,"transactions":9,"vwap":3040},"2025-05-22",176.2,176.69,175,175.5,-0.57,202300,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-21",179.49001,180.28999,175.83,176.070007,-5.27,-2.91,273100,{"date":3053,"open":3054,"high":3055,"low":3046,"close":3056,"change":1966,"percent_change":3057,"volume":1464,"transactions":9,"vwap":3056},"2025-05-20",181.11,183.24001,181.34,-0.54,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-19",181.39999,184.28,181.3,182.32001,-1.11,-0.61,181500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-16",181.97,183.75,180.27,183.42999,2.47,1.36,337100,{"date":3077,"open":2961,"high":3078,"low":3079,"close":3080,"change":1366,"percent_change":2706,"volume":3081,"transactions":9,"vwap":3080},"2025-05-15",182.5,180.47,180.96001,234200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1317,"percent_change":981,"volume":3088,"transactions":9,"vwap":3087},"2025-05-14",183.029999,184.27,181.52,182.12,265200,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-13",185.44,186,182.28,182.46001,-1.37,-0.75,400800,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-12",183.11,188.62,180.48,183.83,4.66,2.6,307700,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2208,"volume":3114,"transactions":9,"vwap":3112},"2025-05-09",182.57001,183.89999,178.77,179.17,-1.99,347300,{"date":3116,"open":3117,"high":3118,"low":3015,"close":2902,"change":3119,"percent_change":2083,"volume":3120,"transactions":9,"vwap":2902},"2025-05-08",185.98,188.55,5.94,330600,{"date":3122,"open":3123,"high":3124,"low":3123,"close":3125,"change":3126,"percent_change":1471,"volume":3127,"transactions":9,"vwap":3125},"2025-05-07",172.96001,177.11,175.22,2.63,321000,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":111,"percent_change":111,"volume":3134,"transactions":9,"vwap":3133},"2025-05-06",170.48,174.050003,170.27,172.59,269800,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":224,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-05",172.8,175.69,172.52,172.60001,-0.86,228700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":826,"transactions":9,"vwap":3148},"2025-05-02",170,174.7,169,174.089996,7.17,4.3,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":931,"percent_change":132,"volume":3157,"transactions":9,"vwap":3156},"2025-05-01",164.74001,169.21001,163.71001,166.92,185400,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":127,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-04-30",163.52,165.75999,160.34,165.63,0.24,192200,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":645,"volume":3173,"transactions":9,"vwap":3171},"2025-04-29",162.19,165.71001,161.5,165.23,2.07,140800,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":441,"volume":3181,"transactions":9,"vwap":3179},"2025-04-28",163.47,165.050003,161.45,163.16,0.63,212200,{"date":3183,"open":3184,"high":3177,"low":3185,"close":3186,"change":2024,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-04-25",164.49001,161.94,162.53,-0.33,129600,{"date":3190,"open":3191,"high":3192,"low":3191,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-04-24",159.50999,164.52,163.059998,4.42,2.79,195700,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":1416,"volume":3204,"transactions":9,"vwap":3202},"2025-04-23",162.94,166.21001,158.10001,158.64,0.16,199600,{"date":183,"open":3206,"high":3207,"low":179,"close":3208,"change":1125,"percent_change":904,"volume":3209,"transactions":9,"vwap":3208},156.53,158.96001,158.48,170200]