[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANET":3,"homepage-market-summary":30,"stock-historical-ANET":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANET","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arista Networks","NYSE",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Arista Networks is a networking equipment provider that primarily sells Ethernet switches and software to data centers. Its marquee product is its extensible operating system that runs a single image across every single one of its devices. The firm operates as one reportable segment. It has steadily gained market share since its founding in 2004, with a focus on high-speed applications. Arista counts Microsoft and Meta Platforms as its largest customers and derives roughly three-fourths of its sales from North America.","5,115","Santa Clara, CA",{"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},207.35,208.26,208.6324,204.6601,204.49,2.86,1.4,4084227.339074,76122,206.828,214.89,3.28156,11058004.22690011,96.4,3100,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},67.16,8432543,3077878303.390341,201.95,"2025-04-22",[183,184,193,203,214,225,236,247,258,268,278,289,299,310,321,332,342,353,364,375,386,397,408,419,430,441,452,462,473,483,494,505,515,525,536,546,557,568,579,590,600,611,621,632,643,654,665,676,687,698,709,718,729,739,748,757,766,775,783,792,801,810,818,826,835,844,853,862,871,880,889,898,906,915,923,932,940,949,958,967,976,985,993,1000,1009,1018,1025,1034,1042,1051,1060,1069,1077,1086,1095,1104,1112,1121,1129,1138,1147,1156,1165,1174,1183,1191,1200,1206,1214,1223,1232,1241,1249,1258,1267,1275,1284,1293,1301,1310,1319,1328,1337,1346,1355,1363,1372,1381,1390,1399,1408,1416,1425,1433,1442,1451,1459,1468,1476,1484,1493,1500,1509,1517,1525,1533,1542,1549,1558,1567,1575,1583,1592,1599,1606,1615,1623,1631,1638,1647,1655,1662,1670,1679,1687,1696,1705,1713,1720,1728,1736,1745,1753,1761,1770,1778,1787,1794,1800,1809,1818,1826,1834,1843,1852,1859,1867,1874,1883,1892,1900,1909,1917,1926,1934,1943,1950,1957,1966,1973,1981,1989,1997,2006,2013,2020,2027,2035,2043,2051,2059,2067,2076,2085,2091,2099,2108,2116,2123,2130,2138,2144,2153,2160,2169,2176,2185,2194,2203,2211,2220,2229,2238,2247,2254,2262,2271,2279,2287,2296,2303,2309,2317,2324,2332,2341,2350,2359,2367,2375,2383,2390,2399,2405,2413,2419,2426,2434,2440,2446,2453,2461,2469,2475,2482,2490,2498,2506,2514,2522,2526,2534,2542,2550,2556,2564,2572,2580,2587,2595,2602,2609,2617,2623,2631,2637,2645,2652,2657,2665,2671,2679,2688,2695,2703,2711,2718,2727,2733,2740,2748,2756,2764,2771,2778,2786,2794,2801,2809,2816,2824,2831,2840,2849,2857,2866,2874,2883,2891,2900,2908,2916,2924,2933,2942,2949,2958,2965,2973,2981,2989,2998,3006,3014,3021,3027,3034,3043,3051,3058,3066,3074,3082,3090,3097,3106,3114,3121,3128,3136,3143,3152,3160,3168,3176,3183,3191,3199,3207,3215,3223,3230,3238,3246,3253],{"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":67,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",204.695,206.35,200.7708,0.44,4107680.583631,71767,204.4614,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":38,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",204.24,207.43,203.09,203.59,0.36,4899007.966055,69532,204.1225,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",207.1,207.48,201.35,202.86,-2.06,-1.01,4554418.763126,84144,203.009,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",205.59,208.35,203.52,204.92,-1.63,-0.79,3480803.007929,67175,205.2,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",208.855,212,205.525,206.55,0.85,0.41,4378450.514169,81942,207.9502,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",199.91,206.54,198.7573,205.7,2.23,1.1,3559067.195725,63026,204.6854,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",205.455,206.48,200.75,203.47,-1.72,-0.84,3967848.871716,69072,203.1949,{"date":259,"open":260,"high":16,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",204.35,203.26,205.19,-0.23,-0.11,4577697.12429,79583,205.1027,{"date":269,"open":252,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",205.95,200.745,205.42,6.03,3.02,5004343.241508,90329,204.1307,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",202.35,202.58,196.89,199.39,-0.14,-0.07,10722280.676392,81264,199.2239,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":103,"volume":296,"transactions":297,"vwap":298},"2026-09-17",203.11,204.9133,192.98,199.53,1.99,7167241.011924,101548,200.9724,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",197.44,200.25,195.08,197.54,4.7,2.44,4475468.429753,82234,198.0653,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",191.885,194.6864,190.86,192.84,5.03,2.68,4819625.517091,75693,192.8625,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",189.82,191.1051,186.11,187.81,-11.78,-5.9,5649606.728761,103303,188.5433,{"date":333,"open":334,"high":302,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",192.23,192.105,199.59,10.6,5.61,4641805.563041,83233,198.736,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",189.35,193.04,187.8926,188.99,-3.94,-2.04,2818637.479969,61544,189.9263,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",194.855,196.96,192.05,192.93,-2.03,-1.04,3675163.948265,71625,193.8073,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",196.82,200.675,194.72,194.96,1.18,0.61,4743849.217249,96361,196.83,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",192.82,197.1,190.56,193.78,2.34,1.22,4208582.087047,70304,193.4499,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",185.25,192,181.27,191.44,5.34,2.87,4111569.687577,85760,189.8657,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",188,189.89,184.08,186.1,-3.16,-1.67,4204991.499377,82263,185.9778,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",195.77,196.5,188.56,189.26,-6.43,-3.29,4375821.402449,79411,190.0982,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",195.5,197.99,193.91,195.69,0.31,0.16,5027564.921533,62083,195.6078,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",200,200.1,194.61,195.38,-5.71,-2.84,3064688.328531,66971,196.3312,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",205.9,206.13,199.215,201.09,-1.16,-0.57,4699005.509476,83717,201.6535,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",190.905,203.36,202.25,11.31,5.92,7664556.232282,114142,200.2398,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",192.34,193.15,188.06,190.94,2.79,1.48,4387863.810852,74420,190.2747,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",186,190.25,188.15,-0.5,-0.27,5308866.177902,80329,188.089,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",183.77,190.44,183.59,188.65,4.9,2.67,8125215.63359,107081,187.7467,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",185.31,187.28,182.83,183.75,-2.7,-1.45,4179433.240023,75501,184.7562,{"date":506,"open":507,"high":421,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",195.04,184.51,186.45,-6.73,-3.48,5699066.807829,96591,187.4714,{"date":516,"open":517,"high":422,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",196,189.67,193.18,-8.62,-4.27,8870389.539668,116451,193.195,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",201.16,202.265,198.34,201.8,2.98,1.5,5584365.652888,82854,200.9942,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",205.27,198.245,198.82,-4.8,-2.36,4691158.138129,93311,199.7305,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",209.79,210.11,203.55,203.62,-6.88,-3.27,7834247.802582,114803,206.3705,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",205.47,211.45,203.76,210.5,12.65,6.39,9969387.361185,134945,208.6855,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",194.565,198.92,190.48,197.85,6.33,3.31,6238280.842235,98126,196.2606,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",192.49,195.7,187.03,191.52,2.85,1.51,5419268.445512,93076,191.6526,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",198,187.5,188.67,-3.65,-1.9,6893047.266682,115737,190.5076,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",192.41,197.11,189.43,192.32,-4.99,-2.53,7735766.639242,136104,192.9126,{"date":612,"open":613,"high":25,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",210.19,191.01,197.31,6.8,3.57,20064300.71338,273447,199.6191,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",187.7,194.3499,187.0106,190.51,5.62,3.04,12622340.398688,181390,191.9649,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",174.42,186.57,173.45,184.89,4.54,2.52,8296908.350212,127753,182.1084,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",177.6,183.52,175.7,180.35,9.33,5.46,8348005.766159,116218,179.6208,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",164.56,171.51,164.4848,171.02,13.05,8.26,7209761.446547,106455,169.5501,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",168.45,169.33,156.84,157.97,-11.74,-6.92,8085335.951996,139082,160.7473,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",165.57,169.97,159.27,169.71,-1.05,-0.61,8551636.105906,124449,166.3918,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",175.21,176.73,165.9,170.76,-3.23,-1.86,6011976.999067,92308,170.2412,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",174,177.5125,170.9093,173.99,-2.62,-1.48,4628326.493858,77560,173.7224,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":46,"volume":715,"transactions":716,"vwap":717},"2026-07-23",172.77,179.48,176.61,1.74,4303047.7456,69320,176.3359,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",171.135,176.41,170,174.87,0.29,0.17,3342932.337243,61845,174.9313,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":82,"volume":736,"transactions":737,"vwap":738},"2026-07-21",174.44,177.88,172.1,174.58,5.23,6357830.280107,88280,174.9245,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":160,"percent_change":189,"volume":745,"transactions":746,"vwap":747},"2026-07-20",168.94,172.6,168.32,169.35,6025940.595319,84793,170.2201,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",163.105,171.42999,157.13,168.61,0.05,0.03,7556800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",169.21001,170.28101,163.67999,168.56,-3.36,-1.95,8412300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",184,186.21001,166.5,171.92,-10.65,-5.83,8095900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":133,"volume":782,"transactions":9,"vwap":780},"2026-07-14",183.89999,185.60001,175.69,182.57001,1.42,7566300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",186.265,189.56,180.5,181.14999,-5.81,-3.11,9149500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",185.297,187.62,182.5,186.96001,2.27,1.23,5592500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",187,189.817,179.8,184.69,3.64,2.01,9932000,{"date":811,"open":812,"high":390,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",166.17999,165.99001,181.050003,14.59,8.76,11912800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":348,"volume":825,"transactions":9,"vwap":823},"2026-07-07",169.10001,169.23,162.59,166.46001,-6.82,8969200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",162.86501,177.2,161.36,173.28,13.29,8.31,8509300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",166.36,167.735,156.64999,159.99001,-6.63,-3.98,9764500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",165.55499,170.5,159.2,166.62,-3.26,-1.92,9098200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",164.11,172.549,162.7,169.88,5.78,3.52,10281800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",158.86,165.66,155.22,164.10001,6.5,4.12,8535700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",159.94,161.23,154.74001,157.60001,-7.85,-4.74,11865200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",167.75999,170.16,159.46001,165.45,3.71,2.29,8231200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",162.325,165.67999,160.57001,161.74001,-0.46,-0.28,6350600,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",165.42999,159.36,162.2,-12.36,-7.08,7770100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",170.11,175.2,166.66,174.56,4.89,2.88,9494400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":393,"volume":922,"transactions":9,"vwap":920},"2026-06-18",171.2,172,167.58501,169.67,4.74,11130400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",169.89,171.28999,163.92999,164.92999,-3.08,-1.83,6229500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":73,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-16",169.3,171.21001,166.78,168.0099945,-0.64,8090900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",165.96001,169.28,163.50999,169.089996,5.85,3.58,7240800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",160.11,165.25,159.13499,163.24001,6.84,4.37,6052500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",153.58,157.070007,150.28,156.39999,4.64,3.06,5326700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",151,154.97,149,151.75999,-0.4,-0.26,6867400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",157.75,158.99001,145.32001,152.16,-4.24,-2.71,7334100,{"date":986,"open":987,"high":988,"low":989,"close":963,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":963},"2026-06-08",157.95,159.23,153.25301,2.13,1.38,6043100,{"date":994,"open":884,"high":995,"low":996,"close":997,"change":671,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-05",161.19299,152.19,154.27,-7.07,9094700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",163.080002,167.78999,157.39999,166.0099945,-8.36,-4.79,10214000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",175.49001,177.48,168.71001,174.37,-0.96,-0.55,8069700,{"date":1019,"open":1020,"high":1012,"low":1021,"close":1022,"change":97,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",170.7,170.69,175.33,2.72,9144300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",162.14,172.33,161.28,170.67999,11.21,7.03,9991500,{"date":1035,"open":1004,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",161.5,155.8,159.47,4.2,2.7,15385900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",154,156.38,150.66,155.27,0.96,0.62,7194300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",157.85001,158.11,153.57001,154.31,-3.7,-2.34,6982200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",157.505,160.14,153.89,158.0099945,3.98,2.58,11835300,{"date":1070,"open":1071,"high":1072,"low":971,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",152.25999,154.39,154.029999,5.44,3.66,10554600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",139.3,148.99001,139.125,148.59,8.1,5.77,11620600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",142,143.25999,137.5,140.49001,-1.09,-0.77,9617000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",139.58,142.5,137,141.58,-0.13,-0.09,8800800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":974,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-18",143.020004,143.67,138.64,141.71001,-0.18,8634500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",144.99001,145.89999,141.78,141.97,-5.84,-3.95,10833000,{"date":1122,"open":1098,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",147.89,141,147.81,7.12,5.06,15728200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",144.8,147.31,140.3,140.69,-1.85,-1.3,14164600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",136.78,142.94,135.37,142.53999,6.11,4.48,12796100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",141.39999,142.62,135.13,136.42999,-5.34,-3.77,18520900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",142.64999,143.99001,138.60001,141.77,0.02,0.01,20371600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",149.22,149.44,139.67999,141.75,-5.31,-3.61,18255700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",153,154.83,140.58,147.059998,-23.16,-13.61,35627200,{"date":1184,"open":1185,"high":1186,"low":925,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",177,177.22,170.22,-2.4,-1.39,15684800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",175.67999,179.10001,172.285,172.62,-0.08,-0.05,7167900,{"date":1201,"open":1202,"high":1203,"low":918,"close":1204,"change":113,"percent_change":113,"volume":1205,"transactions":9,"vwap":1204},"2026-05-01",172.99001,177.17999,172.7,7652400,{"date":1207,"open":1208,"high":1209,"low":882,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",172.0099945,173.58,172.71001,4.03,2.39,6141700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",166.10001,168.73,163.42,168.67999,3.39,2.05,6270500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",166.48,167.82001,162.25,165.28999,-7.18,-4.16,7414100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",176.72,176.75999,168.50999,172.47,-4.44,-2.51,6782500,{"date":1242,"open":1243,"high":805,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",174.53,173.52,176.91,4.36,2.53,7508000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",177.5,177.75,169.38,172.55,-5.18,-2.91,7428000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",174.39999,178.48,171.14,177.73,4.87,2.82,8699400,{"date":1268,"open":722,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",173.85001,167.22,172.86,6.01,3.6,8918900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",165,167.89999,164.49001,166.85001,2.62,1.6,6113300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",162.235,165.28,160.47,164.23,3.22,2,8216400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-04-16",155.92,161.0099945,153.36,6.68,4.33,7205600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",154.82001,155.22501,150.52,154.33,-0.04,-0.03,5835300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-14",153.99001,155.41,150.98599,154.37,2.35,1.55,7114000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-13",146.73,152.14,144.79601,152.020004,4.67,3.17,7217900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",147.53999,149.34,145.39999,147.35001,1.3,0.89,7054100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",145.11,146.19,141.11,146.050003,0.98,0.68,7266100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",143,146.16,141.12,145.070007,11.43,8.55,12136800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":946,"volume":1362,"transactions":9,"vwap":1360},"2026-04-07",127.85,133.7,127.55,133.64,7.39,5758000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",127.32,128.16499,125.165,126.25,-0.43,-0.34,3033100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",121.099998,127.2,119.791,126.68,1.83,1.47,5125100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",126.059998,127.25,124.66,124.85,2.07,1.69,5037700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",118.62,123.46,117.42,122.78,6.65,5.73,7837700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",122.010002,123.34,115.42,116.13,-4.64,-3.84,7540500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":501,"volume":1415,"transactions":9,"vwap":1413},"2026-03-27",121.34,123.72,120.342,120.77,-1.78,5940200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-26",131.78999,132.5,122.51,122.55,-12.46,-9.23,7553500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1290,"volume":1432,"transactions":9,"vwap":1430},"2026-03-25",133.21001,135.080002,131.14999,135.0099945,4.21,5353300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-24",134.21001,135.7,129.19,130.8,-5.08,-3.74,7858900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-23",133.48,138.21001,132.2,135.88,4.66,3.55,6402200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1057,"volume":1458,"transactions":9,"vwap":1456},"2026-03-20",134,135.3,128.89999,131.22,-5.04,11351600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-19",133.74001,136.57001,132.35001,136.25999,0.19,0.14,4418900,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-18",133.5,137.56,136.070007,3,2.25,5264100,{"date":1477,"open":1430,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-17",136.7,132.31,133.070007,-2.28,-1.68,5959000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",133.87,136.28,131.91,135.35001,1.78,1.33,7884200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":895,"percent_change":1370,"volume":1499,"transactions":9,"vwap":1498},"2026-03-13",134.82001,137.595,130.50999,133.57001,5364800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-12",137.74001,137.78,133.69,134.029999,-4.2,-3.04,5494200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1189,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-11",139.16,141.14,137.65401,138.23,-1,4165100,{"date":1518,"open":1519,"high":1161,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-10",138,137.89,139.62,2.45,1.79,5435800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1290,"volume":1532,"transactions":9,"vwap":1530},"2026-03-09",130.405,137.675,129.78999,137.17,4.28,6715200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-06",136.39,139.057999,132.73,132.89,-6.51,-4.67,6282000,{"date":1543,"open":1544,"high":1545,"low":1453,"close":1546,"change":1547,"percent_change":1220,"volume":1548,"transactions":9,"vwap":1546},"2026-03-05",135.11501,139.48,139.39999,4.57,8384600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-04",127.87,135.56,127.4,134.83,10.23,8.21,6897700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-03",125.33,126.83,122.37,124.6,-4.7,-3.63,6119700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1506,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",129.64999,130.69,127.26,129.3,-3.15,6875000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1470,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1470},"2026-02-27",127.52,133.58,127.5,3.25,2.5,9043300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-26",132,132.22,126.92,130.25,-2.64,-1.99,6360700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1538,"change":869,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1538},"2026-02-25",129.37,133.78,128.64,3.2,7611600,{"date":1600,"open":1588,"high":1601,"low":1602,"close":1603,"change":83,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-24",130.73,124.38,128.77,1.05,8120000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-23",131.22501,131.63499,126.26,127.43,-5.36,-4.04,9706800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1238,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-20",136.020004,138.33,132.14999,132.78999,-3.24,8309000,{"date":1624,"open":1625,"high":1626,"low":1142,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-19",138.61,140.32001,137.23,-2.31,-1.66,5260600,{"date":1632,"open":1633,"high":1098,"low":1634,"close":1635,"change":1507,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-18",140.46001,136.69,139.53999,-2.13,9955700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-17",140.64,145,140,142.58,0.99,0.7,8724200,{"date":1648,"open":1649,"high":1650,"low":1519,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-13",145.82001,148.77,141.59,6.47,4.79,21823000,{"date":1656,"open":1519,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":348,"volume":1661,"transactions":9,"vwap":1659},"2026-02-12",138.5,132.0099945,135.12,-5.54,16322100,{"date":1663,"open":1339,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",145.24001,138.22,140.66,-2.79,-1.94,6942400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-10",144.325,145.035004,141.8,143.45,1.71,1.21,6138100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":82,"volume":1686,"transactions":9,"vwap":1684},"2026-02-09",138.28,142.27,136.054993,141.74001,4.25,6801400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-06",131.39999,137.61,130.32001,137.49001,8.82,6.85,8986800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-05",127.73,130.31,125.34,128.67,-1.61,-1.24,9640500,{"date":1706,"open":1519,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-04",139.37,129.24001,130.28,-9.11,-6.54,13313800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":90,"percent_change":160,"volume":1719,"transactions":9,"vwap":1718},"2026-02-03",140.715,143.272,135.33,139.39,8202300,{"date":1721,"open":1722,"high":1723,"low":1665,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-02",141.32001,143.11,138.37,-3.37,-2.38,7719200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1684,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1684},"2026-01-30",145.85001,148.059998,141.44,-6.41,-4.33,6364000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-29",150.14999,151.55,145.33,148.14999,-2,-1.33,8915300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1738,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1738},"2026-01-28",150.35001,151.8,145.57001,3.46,2.36,8568200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1387,"volume":1760,"transactions":9,"vwap":1758},"2026-01-27",144.86,149.27,143.8,146.69,2.97,8697000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-26",139.32001,146.405,139.24001,143.72,7.38,5.41,10658200,{"date":1771,"open":1724,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-23",138.89999,134.86,136.34,-2.07,-1.5,8053900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-22",139.84,146.39999,137.42,138.41,11.12,8.74,14906700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":263,"percent_change":1110,"volume":1793,"transactions":9,"vwap":1792},"2026-01-21",127.86,129.55,125.040001,127.29,5931000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1577,"change":1628,"percent_change":1414,"volume":1799,"transactions":9,"vwap":1577},"2026-01-20",126.49,130.38,125.78,6371300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-16",132.17999,132.94,129.33,129.83,-0.76,-0.58,5987000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-15",127.59,133.34,127.37,130.59,5.5,4.4,8562300,{"date":1819,"open":1820,"high":1821,"low":1402,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-14",128.75999,129.75999,125.089996,-4.84,-3.73,7414600,{"date":1827,"open":1828,"high":1570,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-13",123.7,123.050003,129.92999,6.51,5.27,8638900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-12",121.6,124.455,120,123.42,0.53,0.43,8795900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",124.57,124.83,121.9,122.89,-0.83,-0.67,8989700,{"date":1853,"open":1594,"high":1854,"low":1855,"close":1411,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1411},"2026-01-08",129.60001,122.81,-6.36,-4.89,8944200,{"date":1860,"open":1861,"high":1862,"low":1596,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-07",130.0099945,131.655,130.080002,-2.5,-1.89,7550700,{"date":1868,"open":1869,"high":1870,"low":1419,"close":1871,"change":1872,"percent_change":763,"volume":1873,"transactions":9,"vwap":1871},"2026-01-06",137.89999,137.92999,132.58,-4.61,8004000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-05",138.34,141.41,134.50999,137.19,3.59,2.69,9691900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",134.050003,136.089996,132.185,133.60001,2.57,1.96,4707400,{"date":1893,"open":1419,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-31",132.83,130.88,131.029999,-1.41,-1.06,3821600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-30",134.25,134.45,132.37,132.44,-1.71,-1.27,4081100,{"date":1910,"open":1429,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-29",135.299,131.039993,134.14999,2.31,1.75,6199700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-26",131,132.125,130.45,131.84,1.07,0.82,2308400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1016,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-24",131.13,131.5,130.11,130.77,-0.42,1642400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",129.32001,131.72,129.25,131.32001,0.59,0.45,2884300,{"date":1944,"open":1945,"high":1453,"low":1946,"close":1601,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1601},"2025-12-22",133.42999,130.22,-0.39,-0.3,5547300,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":868,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",125.010002,132.52,131.12,5.22,12713100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-18",125,127.16,123.88,124.62,2.26,1.85,5515200,{"date":1967,"open":1968,"high":1561,"low":1969,"close":1970,"change":1154,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-17",125.94,121.63,122.36,-2.99,8589200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1465,"volume":1980,"transactions":9,"vwap":1978},"2025-12-16",126.14,127.84,124.2,126.13,0.24,6656100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":118,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-15",125.5,127.36,123.61,125.89,0.91,6441900,{"date":1990,"open":1991,"high":1885,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-12",132.48,124.3,124.76,-9.63,-7.17,8508700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-11",135.53,136.39999,128.95,134.39,2.03,1.53,6679500,{"date":2007,"open":2008,"high":2009,"low":1588,"close":2010,"change":2011,"percent_change":1490,"volume":2012,"transactions":9,"vwap":2010},"2025-12-10",131.050003,134.44,132.36,2.32,5921300,{"date":2014,"open":2015,"high":1438,"low":1365,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-09",128.7,130.039993,0.93,0.72,5227900,{"date":2021,"open":2022,"high":1498,"low":2023,"close":2024,"change":2025,"percent_change":128,"volume":2026,"transactions":9,"vwap":2024},"2025-12-08",129.73,128.21001,129.11,0.52,7813800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":755,"volume":2034,"transactions":9,"vwap":2032},"2025-12-05",128.5,129.66,126.84,128.59,0.04,5166300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1940,"volume":2042,"transactions":9,"vwap":2040},"2025-12-04",127.080002,130.78,126.74,128.55,0.75,4516400,{"date":2044,"open":2045,"high":2029,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-03",126.16,123.75,127.8,0.58,0.46,5286300,{"date":2052,"open":2053,"high":1912,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-02",129.75,126.27,127.22,-0.89,-0.69,5619000,{"date":2060,"open":2061,"high":2062,"low":1975,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-01",128.98,129.504,128.11,-2.57,-1.97,4690600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-28",130,131.405,128.11501,130.67999,3.03,2.37,3895000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-26",127.475,128.47501,125.246,127.65,2.61,2.09,5995000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1791,"change":393,"percent_change":1316,"volume":2090,"transactions":9,"vwap":1791},"2025-11-25",122.4,125.91,122.32,7143400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":921,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-24",118.915,122.42,118.2,122.17,4.04,12758600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-21",118.42,120.0049973,114.52,117.43,-2.16,-1.81,16704100,{"date":2109,"open":2110,"high":1418,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-20",129.89,118.9,119.59,-5.22,-4.18,12642000,{"date":2117,"open":1829,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":243,"volume":2122,"transactions":9,"vwap":2120},"2025-11-19",126.57,122.9,124.81,1.36,7703500,{"date":2124,"open":2125,"high":1359,"low":2126,"close":2127,"change":2128,"percent_change":1971,"volume":2129,"transactions":9,"vwap":2127},"2025-11-18",125.75,122.080002,123.45,-3.81,12561100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1571,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1571},"2025-11-17",131.35001,133.32001,125.4,-4.11,-3.13,12455900,{"date":2139,"open":2140,"high":1142,"low":2141,"close":2142,"change":1923,"percent_change":1924,"volume":2143,"transactions":9,"vwap":2142},"2025-11-14",127.059998,125.36,131.37,10672500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-13",134.42999,135.58,129.17,130.3,-4.68,-3.47,10471400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":754,"percent_change":2033,"volume":2159,"transactions":9,"vwap":2158},"2025-11-12",136.22,136.59801,133.778,134.98,6471400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-11",134.87,136.375,132.41,134.92999,-2.33,-1.7,7189300,{"date":2170,"open":1090,"high":2171,"low":2172,"close":2173,"change":2082,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-10",138.98,134.58701,137.25999,1.94,6974300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-07",134.41,136.61,132.45,134.64999,0.63,0.47,11341600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-06",140.64999,141.99001,132.59,134.020004,-6.4,-4.56,13296100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-05",142.67,148,140.020004,140.42,-13.13,-8.55,15901000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1613,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-11-04",152.86,157.024994,150.99001,153.55,-2.56,9026400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-03",160.5,160.89999,155.42,157.59,-0.1,-0.06,6422600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-31",161.089996,162.11501,155.74001,157.69,-0.75,-0.47,6209300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-30",162.47,164.94,158.39999,158.44,-3.59,-2.22,6911300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-29",157.21001,162.39999,156.78,162.029999,5.26,3.36,6901400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1307,"percent_change":1308,"volume":2253,"transactions":9,"vwap":2252},"2025-10-28",156.62,158.66,152.33,156.77,5037400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2174,"volume":2261,"transactions":9,"vwap":2259},"2025-10-27",157.41,157.7,155.0099945,156.81,2.99,5509100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",155,155.83,152.297,153.82001,1.06,0.69,5170800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1431,"volume":2278,"transactions":9,"vwap":2276},"2025-10-23",146.78,153.95,146.64,152.75999,6.17,7327400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1941,"volume":2286,"transactions":9,"vwap":2284},"2025-10-22",145.86501,147.49001,141.67999,146.59,0.65,7349200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-21",145.45,147.61,144.14,145.94,-0.54,-0.37,3648900,{"date":2297,"open":2298,"high":2299,"low":1340,"close":2300,"change":2301,"percent_change":1751,"volume":2302,"transactions":9,"vwap":2300},"2025-10-20",146.325,149.88,146.48,3.38,6120700,{"date":2304,"open":2305,"high":2306,"low":1765,"close":2307,"change":1256,"percent_change":1590,"volume":2308,"transactions":9,"vwap":2307},"2025-10-17",143.0099945,144.5,143.10001,6533900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1378,"volume":2316,"transactions":9,"vwap":2314},"2025-10-16",144.89999,147.64999,143.86,146.0099945,2.63,6909500,{"date":2318,"open":2199,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":575,"volume":2323,"transactions":9,"vwap":2321},"2025-10-15",145.39,140.11,143.38,4.59,8687000,{"date":2325,"open":2326,"high":1106,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-14",142.985,136.78999,138.78999,-8.66,-5.87,13672400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-13",160.75999,162,145.089996,147.45,-6.65,-4.32,14233900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-10",159.86,162.67999,153.74001,154.10001,-4.13,-2.61,10459300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-09",157,159.8,154.601,158.23,0.87,0.55,8459900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":833,"volume":2366,"transactions":9,"vwap":2364},"2025-10-08",147.99001,158.50999,147.405,157.36,12.07,11283400,{"date":2368,"open":2369,"high":1739,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-07",150.48,143.28,145.28999,-4.21,-2.82,7348700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-06",151.60001,153.73,149.5,4,2.75,7277600,{"date":2384,"open":2314,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2018,"volume":2389,"transactions":9,"vwap":2387},"2025-10-03",149.089996,144.10001,145.5,1.04,7178600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-02",150,150.53999,141.25,144.46001,-4.81,-3.22,9473800,{"date":2400,"open":2401,"high":2402,"low":1106,"close":1756,"change":2403,"percent_change":306,"volume":2404,"transactions":9,"vwap":1756},"2025-10-01",144.64999,149.95,3.56,7820700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":381,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-30",143.42999,145.84,143.16,145.71001,1.63,5828900,{"date":2414,"open":2415,"high":2416,"low":1150,"close":2417,"change":2356,"percent_change":371,"volume":2418,"transactions":9,"vwap":2417},"2025-09-29",144.92,147.8,143.37,6183600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1098,"change":2424,"percent_change":1947,"volume":2425,"transactions":9,"vwap":1098},"2025-09-26",144.089996,144.39999,140.75999,-0.56,4867700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":724,"volume":2433,"transactions":9,"vwap":2431},"2025-09-25",141.69,143.24001,139.23,143.059998,0.42,6325300,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":501,"percent_change":210,"volume":2439,"transactions":9,"vwap":2438},"2025-09-24",144.67999,141.28999,142.64,7035700,{"date":2441,"open":1755,"high":2442,"low":1106,"close":2421,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2421},"2025-09-23",147.46001,-1.31,-0.9,8215500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1332,"change":2372,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1332},"2025-09-22",148.78,149.71001,145.054993,-2.81,8675200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":808,"volume":2460,"transactions":9,"vwap":2458},"2025-09-19",148.89999,150.25,146.67,149.61,2.95,17810900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":490,"volume":2468,"transactions":9,"vwap":2466},"2025-09-18",144,146.72,143.425,146.66,3.82,6939000,{"date":2470,"open":2471,"high":2465,"low":1657,"close":2472,"change":1344,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-17",142.63499,142.84,0.48,8295400,{"date":2476,"open":2477,"high":2478,"low":1124,"close":2479,"change":553,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-16",145.25999,147.37,142.16,-2.25,9382400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1299,"volume":2489,"transactions":9,"vwap":2487},"2025-09-15",139.60001,146.89999,139.17,145.42999,6.04,12140800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1718,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1718},"2025-09-12",149.17999,149.47,139.020004,-13.65,-8.92,17920400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2011,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-09-11",151.99001,156.32001,150.36,153.039993,1.54,13666200,{"date":2507,"open":2508,"high":2509,"low":2311,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-10",145.56,151.71001,150.72,8.81,6.21,19772500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2121,"volume":2521,"transactions":9,"vwap":2519},"2025-09-09",140.97,142.881,139.50999,141.91,1.9,6158500,{"date":2523,"open":1757,"high":2386,"low":1780,"close":2524,"change":437,"percent_change":1590,"volume":2525,"transactions":9,"vwap":2524},"2025-09-08",140.0099945,7925500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":60,"volume":2533,"transactions":9,"vwap":2531},"2025-09-05",144.13,145.46001,140.25,142.85001,1.68,9567500,{"date":2535,"open":2536,"high":1098,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-04",138.92999,138.73,141.17,3.79,2.76,8365000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":586,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-09-03",135.67999,137.91,134.85699,137.38,1.11,6840100,{"date":2551,"open":2164,"high":2552,"low":1919,"close":2553,"change":2554,"percent_change":478,"volume":2555,"transactions":9,"vwap":2553},"2025-09-02",136.605,135.87,-0.68,7415200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":143,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-29",135.50999,137.67101,134.48,136.55,0.23,7959600,{"date":2565,"open":1929,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-28",136.83501,130.35001,136.23,2.96,2.22,8372500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1515,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-27",134.24001,134.96001,132.688,133.27,-0.74,6271600,{"date":2581,"open":1620,"high":2582,"low":2583,"close":2584,"change":799,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-26",134.94,132.21001,134.27,0.92,7242100,{"date":2588,"open":1578,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-25",133.77,130.33,133.039993,-0.21,-0.16,5341200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":382,"percent_change":2585,"volume":2601,"transactions":9,"vwap":2600},"2025-08-22",130.7,135,129.36,133.25,7362100,{"date":2603,"open":2604,"high":2605,"low":1804,"close":2606,"change":2607,"percent_change":1841,"volume":2608,"transactions":9,"vwap":2606},"2025-08-21",130.67,132.16,132.029999,0.56,5873700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2443,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-20",131.3,132.119,127.58,131.47,-0.99,9449800,{"date":2618,"open":1099,"high":2619,"low":1488,"close":2620,"change":2621,"percent_change":2128,"volume":2622,"transactions":9,"vwap":2620},"2025-08-19",137.62,132.78,-5.26,9630300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":160,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-18",136.42,138.16499,134.75999,138.039993,0.54,5098200,{"date":2632,"open":1774,"high":2633,"low":1554,"close":2634,"change":1924,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-15",138.545,137.3,0.6,6056300,{"date":2638,"open":2639,"high":2640,"low":2180,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-14",136.63,137.67,136.48,-1.53,-1.11,7285500,{"date":2646,"open":2647,"high":2188,"low":2648,"close":2649,"change":1621,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-08-13",141.27,136.0099945,138.0099945,-2.29,9178100,{"date":2653,"open":2633,"high":2654,"low":2655,"close":2394,"change":1273,"percent_change":1281,"volume":2656,"transactions":9,"vwap":2394},"2025-08-12",141.45,138.2,7457400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2642,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-11",137.75,141.745,137.014008,137.64999,-1.1,7837900,{"date":2666,"open":2484,"high":2667,"low":2668,"close":2669,"change":2217,"percent_change":285,"volume":2670,"transactions":9,"vwap":2669},"2025-08-08",140.55,136.92999,139.17999,9767700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":199,"volume":2678,"transactions":9,"vwap":2676},"2025-08-07",139.080002,141.0099945,135.53999,139.28,0.5,11165800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-06",133.78999,139.53,133.565,138.78,20.66,17.49,25997100,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1135,"volume":2694,"transactions":9,"vwap":2692},"2025-08-05",121.5,116.66,118.12,-2.23,14691100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1751,"volume":2702,"transactions":9,"vwap":2700},"2025-08-04",117.57,120.69,117.55,120.35,2.78,9524100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2697,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2697},"2025-08-01",117.83,118.775,115.41,-5.65,-4.59,11560600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":118,"percent_change":2017,"volume":2717,"transactions":9,"vwap":2716},"2025-07-31",124.54,125.81,121.346,123.22,16040900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-30",119.625,123.099998,119.6,122.089996,3.47,2.93,9861700,{"date":2728,"open":2729,"high":2730,"low":2731,"close":1392,"change":1923,"percent_change":1987,"volume":2732,"transactions":9,"vwap":1392},"2025-07-29",118,119.86,117.31,9916700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2699,"change":2738,"percent_change":20,"volume":2739,"transactions":9,"vwap":2699},"2025-07-28",115,117.87,114.83,3.27,9431500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1979,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-25",113.75,115.099998,113.554,114.28,0.21,4868100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":46,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-24",114,114.6,112.8,114.040001,0.88,5370200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1759,"volume":2763,"transactions":9,"vwap":2761},"2025-07-23",111.13,113.39,111,113.040001,3.26,7428900,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":930,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-22",111.61,106.987,109.78,-1.64,7779700,{"date":2772,"open":2773,"high":2761,"low":2774,"close":2766,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2766},"2025-07-21",111.75,110.62,-0.17,-0.15,6686800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1110,"volume":2785,"transactions":9,"vwap":2783},"2025-07-18",112.61,112.69,110.88,111.78,-0.2,6007600,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-17",108.22,112.55,111.98,3.68,3.4,8587100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2017,"percent_change":2356,"volume":2800,"transactions":9,"vwap":2799},"2025-07-16",107.35,108.57,104.681,108.3,6384000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1515,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-15",108.5,109.2,106.35,107.37,-0.92,7456400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2784,"percent_change":1110,"volume":2815,"transactions":9,"vwap":2814},"2025-07-14",108.225,109.89,106.25,108.37,8871000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2797,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2797},"2025-07-11",106.23,109.45,105.68,2.28,2.15,12954500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1163,"percent_change":1163,"volume":2830,"transactions":9,"vwap":2829},"2025-07-10",106.099998,106.55,102.678,106.29,9371000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-09",103.85,107.32,103.637,106.28,2.89,2.8,14511700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-08",103.040001,103.67,100.945,103.39,1.92,1.89,7297000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":682,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-07-07",101.8,102.21,100.33,101.47,-1.02,6245100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-03",101.33,103.5,101.3,102.52,1.39,1.37,5296700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2570,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-07-02",98.12,101.21,97.14,101.13,2.24,8326300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-01",102.31,102.72,97.35,98.91,-3.4,-3.32,8685500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2876,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2876},"2025-06-30",102,103.132,101,2.92,2.94,12519500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-27",101.65,102.25,98.88,99.39,-2.2,-2.17,10396100,{"date":2901,"open":2902,"high":2903,"low":2902,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-26",97.33,102.12,101.59,5.28,5.48,15262400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":83,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-25",95.64,96.66,94.5,96.31,1.41,7883500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":274,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-24",94.65,95.12,92.7,94.97,3.28,11279800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-23",86.44,92.38,85.58,91.95,5.7,6.61,16234000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-20",90.84,91.23,85.775,86.25,-3.99,-4.42,18552800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2607,"percent_change":1049,"volume":2948,"transactions":9,"vwap":2947},"2025-06-18",89.88,91.474,89,90.24,9164100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-17",94.3,94.698,89.54,89.68,-5.41,-5.69,11797600,{"date":2959,"open":2920,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":1759,"volume":2964,"transactions":9,"vwap":2962},"2025-06-16",95.34,92.525,95.089996,2.74,7734700,{"date":2966,"open":2912,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-13",94.94,92.12,92.35,-3.42,-3.57,6217300,{"date":2974,"open":2951,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-12",97.43,94.22,95.77,1.56,1.66,8765700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2629,"volume":2988,"transactions":9,"vwap":2986},"2025-06-11",92.725,94.38,91.25,94.21,0.51,9307500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-10",97,97.471,92.25,93.7,-3.1,-3.2,8785700,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":895,"volume":3005,"transactions":9,"vwap":3003},"2025-06-09",97.98,98.825,96.77,96.8,-0.45,8000700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1387,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-06",96.11,97.63,95.26,97.25,2.17,6622800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1979,"percent_change":123,"volume":3020,"transactions":9,"vwap":3019},"2025-06-05",95.65,96.555,94.29,95.18,7932600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2967,"change":189,"percent_change":2183,"volume":3026,"transactions":9,"vwap":2967},"2025-06-04",94.77,96.36,94.67,9528000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":2912,"change":3032,"percent_change":2244,"volume":3033,"transactions":9,"vwap":2912},"2025-06-03",90.46,94.91,90.019997,4.72,12112700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-02",86.31,89.82,86.275,89.78,3.14,3.62,9415000,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":425,"volume":3050,"transactions":9,"vwap":3048},"2025-05-30",85.94,86.7,83.858,86.64,0.27,16492800,{"date":3052,"open":3053,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":672,"volume":3057,"transactions":9,"vwap":3055},"2025-05-29",90.7,86.26,86.37,-6.42,17927400,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":143,"volume":3065,"transactions":9,"vwap":3063},"2025-05-28",93.089996,93.545,92.325,92.79,0.3,5570900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":2914,"volume":3073,"transactions":9,"vwap":3071},"2025-05-27",92.9,93.112,91.89,92.49,1.29,7884100,{"date":3075,"open":3076,"high":3077,"low":2953,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-23",90,91.63,91.2,-1.36,-1.47,7452500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1466,"volume":3089,"transactions":9,"vwap":3087},"2025-05-22",92.43,93.44,91.4,92.56,0.13,5523400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3084,"change":1621,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3084},"2025-05-21",92.77,95.41,92.195,-3.39,8339500,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-20",95.58,95.97,94.68,95.67,-1.03,-1.07,5882800,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":724,"volume":3113,"transactions":9,"vwap":3111},"2025-05-19",94.43,96.9,93.614,96.7,0.28,6161700,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":153,"percent_change":199,"volume":3120,"transactions":9,"vwap":3119},"2025-05-16",96.62,96.78,95.36,96.42,5900000,{"date":3122,"open":2960,"high":3119,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-15",94.54,96.07,-2.15,-2.19,8292100,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":46,"volume":3135,"transactions":9,"vwap":3133},"2025-05-14",99.15,99.47,96.421,98.22,0.97,11725400,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3011,"change":3141,"percent_change":392,"volume":3142,"transactions":9,"vwap":3011},"2025-05-13",92.53,97.85,92.26,4.93,12100800,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-12",92.71,92.87,90.36,92.32,5.8,6.7,9793600,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2226,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-09",88.099998,88.49,85.37,86.52,-0.86,8270900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":1924,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-08",87.52,88.69,86.62,87.27,0.95,9722100,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":2339,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-07",85.88,87.38,82.8,86.45,-4.76,17846700,{"date":3177,"open":3178,"high":2968,"low":3179,"close":3180,"change":3181,"percent_change":1841,"volume":3182,"transactions":9,"vwap":3180},"2025-05-06",87.42,87.040001,90.77,0.39,14475300,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":938,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},"2025-05-05",89.7,91.57,89.44,90.38,-0.7,7358600,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3041,"volume":3198,"transactions":9,"vwap":3196},"2025-05-02",89.099998,92.019997,89.089996,91.019997,3.18,11102200,{"date":3200,"open":3201,"high":3202,"low":3055,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-01",87.77,89.34,87.84,5.57,6.77,16458000,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":2504,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-04-30",78.07,82.555,77.72,82.27,1.91,12433000,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":82,"volume":3222,"transactions":9,"vwap":3220},"2025-04-29",79.405,81.11,78.85,80.73,2.42,11766700,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":128,"percent_change":2987,"volume":3229,"transactions":9,"vwap":3228},"2025-04-28",76.95,79.25,76.88,78.31,7531800,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":1281,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},"2025-04-25",76.41,79,76.010002,77.91,3.48,12462700,{"date":3239,"open":3240,"high":3241,"low":3240,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-04-24",71.56,75.98,75.29,4.53,6.4,11772000,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":2083,"percent_change":628,"volume":3252,"transactions":9,"vwap":3251},"2025-04-23",73.21,73.64,70.36,70.76,11589100,{"date":181,"open":3254,"high":3255,"low":177,"close":3256,"change":46,"percent_change":469,"volume":3257,"transactions":9,"vwap":3256},67.67,69.26,68.67,8795200]