[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AON":3,"homepage-market-summary":30,"stock-historical-AON":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AON","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aon plc Class A","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Aon is a leading global provider of insurance and reinsurance brokerage and human resources solutions. Its operations are tilted toward its brokerage operations. Headquartered in London, Aon has about 60,000 employees and operations in over 120 countries.","60,000","Dublin 2, L2",{"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},269.45,274.96,276.3899,268.9,275.95,-6.5,-2.36,1590317.870835,41327,270.7056,412.97,4.92593,1112631.250630603,64.8,10598,{"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":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},382.34,1392477,508254284.183131,-26.88,"2025-04-22",[183,184,194,204,215,226,237,248,258,269,280,291,302,313,324,335,346,356,367,378,389,400,410,421,432,443,454,465,476,487,497,507,518,528,539,549,558,567,574,585,596,606,617,628,639,650,661,670,680,690,701,712,721,732,743,751,759,768,777,784,793,802,809,817,825,834,842,851,860,869,877,886,895,904,913,922,931,940,949,955,963,972,980,988,997,1005,1014,1022,1031,1039,1048,1057,1066,1075,1083,1091,1099,1107,1115,1123,1132,1140,1148,1157,1165,1172,1181,1188,1197,1205,1214,1221,1228,1237,1245,1252,1260,1269,1278,1287,1295,1301,1310,1318,1327,1335,1343,1351,1359,1366,1374,1382,1390,1399,1407,1416,1424,1432,1440,1449,1456,1464,1473,1481,1488,1497,1505,1513,1521,1529,1537,1544,1551,1558,1566,1575,1584,1593,1602,1609,1618,1625,1634,1642,1650,1658,1666,1674,1683,1691,1699,1708,1717,1726,1734,1741,1749,1758,1765,1770,1777,1784,1793,1801,1809,1816,1824,1832,1841,1849,1855,1863,1872,1880,1886,1894,1903,1911,1918,1926,1931,1940,1948,1957,1965,1973,1981,1988,1996,2003,2011,2019,2028,2036,2045,2051,2057,2066,2074,2083,2090,2096,2104,2111,2118,2125,2133,2140,2146,2154,2162,2170,2179,2187,2195,2203,2211,2219,2226,2234,2240,2247,2256,2263,2271,2279,2286,2295,2303,2311,2320,2328,2336,2343,2351,2359,2366,2373,2381,2387,2396,2401,2408,2414,2422,2431,2438,2446,2455,2463,2470,2477,2484,2491,2500,2508,2515,2524,2532,2541,2549,2556,2563,2571,2578,2584,2593,2600,2607,2615,2620,2627,2635,2642,2649,2655,2661,2667,2673,2681,2689,2698,2707,2715,2721,2728,2732,2738,2745,2752,2760,2766,2774,2781,2790,2798,2807,2814,2821,2826,2831,2837,2845,2850,2859,2867,2871,2878,2885,2890,2898,2906,2913,2920,2929,2936,2943,2951,2959,2966,2974,2983,2989,2997,3004,3013,3022,3030,3036,3042,3050,3056,3062,3068,3076,3082,3088,3093,3099,3107,3115,3123,3131,3139,3146],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",277.48,279.49,274.81,-0.82,-0.3,2009655.885566,44139,276.2271,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":143,"volume":201,"transactions":202,"vwap":203},"2026-09-30",275.78,278.19,273.8,276.77,0.87,2300140.37146,45430,276.4155,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",269.91,276.97,269.02,275.9,3.8,1.4,1987947.288432,46186,273.9614,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",277.5,278.395,270,272.1,-5.89,-2.12,1852185.564868,48215,271.8044,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",277,280.98,276.52,277.99,1.9,0.69,1642564.050437,41851,278.8329,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",281.6,283.03,275.38,276.09,-5.51,-1.96,2713322.52964,67838,276.9712,{"date":249,"open":250,"high":251,"low":252,"close":239,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",284.67,286.7999,281.18,-4.5,-1.57,1794910.229526,42833,282.4374,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",291.06,293.55,282.7,286.1,-4.72,-1.62,2544586.215103,53512,285.7974,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",297.01,297.87,290.7,290.82,-4.82,-1.63,1936410.301312,39558,291.8502,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",294.25,297.73,293,295.64,-0.41,-0.14,3187662.173761,43221,295.6246,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",299.54,302.1218,295.78,296.05,-4.52,-1.5,3273226.473177,57055,297.0559,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",303.4,304.06,298.48,300.57,-4.1,-1.35,3194574.497328,66130,301.202,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",311.6,311.975,304.59,304.67,-6.87,-2.21,1786498.862773,46593,307.4359,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",308.08,312.39,305.92,311.54,8.85,2.92,2807753.929427,59985,309.7397,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",310.85,311.885,302.44,302.69,-5.08,-1.65,2326256.955091,49478,304.3225,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":103,"volume":353,"transactions":354,"vwap":355},"2026-09-10",304.97,310.04,304.2,307.77,3.08,2449271.007281,51567,307.4799,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",313.45,315.67,303.59,304.69,-11.1,-3.51,2266675.079181,52802,306.9353,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",316.78,321.57,314.95,315.79,-7.3,-2.26,1926594.799078,46488,318.0012,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",328.18,328.84,321.49,323.09,-3.91,-1.2,1467973.672555,41985,323.4387,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",332,336.45,325.6775,327,-3.88,-1.17,1465068.392978,38076,327.9823,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":211,"volume":407,"transactions":408,"vwap":409},"2026-09-02",327.7,331.6,324.7925,330.88,4.58,2046716.508368,46910,329.3599,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",321.415,328.52,312.92,326.3,4.78,1.49,2423281.933775,62525,323.9217,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",340,343.26,320.21,321.52,-33.88,-9.53,2434132.035558,54989,325.3915,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",350.96,358.7119,349.76,355.4,5.84,1.67,669144.972734,17430,355.3319,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",350.51,352.88,348.03,349.56,-4.42,-1.25,688508.742093,22072,349.5591,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",354.63,356.455,353.19,353.98,-0.85,-0.24,594169.741777,18588,354.514,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",357,360.3,354.14,354.83,-4.27,-1.19,616317.434542,20305,355.9907,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",358.52,361.725,356.495,359.1,3.99,1.12,627236.186723,24602,359.1979,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":67,"volume":494,"transactions":495,"vwap":496},"2026-08-21",352.39,356.86,350.565,355.11,3.18,747031.023818,18913,354.5828,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":46,"volume":504,"transactions":505,"vwap":506},"2026-08-20",348.9,356.12,346.32,351.93,3.5,702412.741398,24538,352.3883,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",344.23,352.84,341.75,348.43,5.23,1.52,595667.821135,24920,349.0281,{"date":519,"open":520,"high":521,"low":522,"close":520,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",343.2,350.13,343.03,-4.02,-1.16,912800.138002,28900,345.234,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",354,355.27,346.5,347.22,-8.61,-2.42,688745.592528,25130,348.9567,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":450,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",357.08,359.98,353.78,355.83,-0.35,691189.757488,22932,356.1047,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":554,"percent_change":83,"volume":555,"transactions":556,"vwap":557},"2026-08-13",354.33,358.55,349.33,4.72,779155.072097,27097,355.1833,{"date":559,"open":530,"high":560,"low":561,"close":562,"change":308,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",355.91,349.99,352.36,-1.15,581656.264634,20811,352.3517,{"date":568,"open":530,"high":481,"low":530,"close":569,"change":570,"percent_change":287,"volume":571,"transactions":572,"vwap":573},"2026-08-11",356.46,-0.51,394799.047579,17635,356.9351,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",357.705,359.53,354.995,356.97,-1.33,-0.37,627191.484557,22104,356.8248,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",357.51,360.6,354.61,358.3,-2.45,-0.68,669245.543972,19368,358.0085,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":133,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",362.95,364.99,356.84,360.75,0.22,767341.831625,25368,359.4937,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",356.96,360.595,355.22,359.97,3.32,0.93,640399.612251,23344,359.1106,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",353.37,357.09,350.23,356.65,-0.98,-0.27,1113704.267345,32778,355.0494,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",362.04,366.32,356.1214,357.63,-2.92,-0.81,1603388.5836,34036,358.4148,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",363.075,365.02,359.78,360.55,-6.02,-1.64,1314228.640447,35463,361.7546,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",367.19,370.49,358.49,366.57,-10.59,-2.81,4227086.450307,60243,363.8094,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":308,"percent_change":73,"volume":667,"transactions":668,"vwap":669},"2026-07-29",367.64,379.5,362.255,377.16,1939484.249145,51984,375.6727,{"date":671,"open":672,"high":177,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",370,367.17,381.26,14.09,3.84,1505937.798859,38041,380.0668,{"date":681,"open":682,"high":683,"low":684,"close":673,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",362.03,369.75,359.8,5.47,1.51,1217951.96883,31635,367.7885,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",355.93,362.605,355.65,361.7,5.92,1.66,778294.513303,23317,360.7944,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",352.59,355.79,350.83,355.78,3.45,0.98,818231.206767,25218,353.9197,{"date":713,"open":714,"high":611,"low":434,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",359.65,352.33,-7.07,-1.97,1813206.606234,39583,352.7531,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",359.08,362.995,354.8,359.4,-3.38,-0.93,1371175.745347,32304,358.8216,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",364.87,366,361.11,362.78,-4.43,-1.21,1074054.516484,33958,363.3321,{"date":744,"open":672,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",375.92001,365.63,367.20999,-1.42,-0.39,1410300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":210,"volume":758,"transactions":9,"vwap":756},"2026-07-16",358.23001,368.64001,356.56,368.63,13.48,1017900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",357.51999,360.29001,350.45999,355.14999,-3.74,-1.04,1193600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",364.29001,365.78,358.39999,358.89001,-8.46,-2.3,1168300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":331,"volume":783,"transactions":9,"vwap":781},"2026-07-13",360.12,367.57999,367.35001,10.41,1511700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",357.54999,360,353.79001,356.94,1.38,0.39,998600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",354.98001,357.5,353.10001,355.56,-1.95,-0.55,602000,{"date":803,"open":787,"high":804,"low":467,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",361.13,357.51001,-2.31,-0.64,641700,{"date":810,"open":787,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",366.45001,357.070007,359.82001,2.91,0.82,830200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":800,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",356.70999,357.17999,351.38,356.91,-0.15,1218000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",346.41,357.54001,344.20001,357.45999,13.9,4.05,1183000,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",327.82999,347.26999,343.56,11.87,3.58,1913700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",327.070007,333.76001,322.26001,331.69,4.12,1.26,1588800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",324.97,330.42999,323.41,327.57001,-1.12,-0.34,1387400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",319.72,330.35999,316.82001,328.69,12.74,4.03,5288300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":428,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",324.48999,328.45999,315.78,315.95001,-2.93,1744200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",322.59,328.23999,319.22,325.48001,4.74,1.48,2362200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",318.29001,323.57001,316.69,320.73999,7.11,2.27,2626900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",316.51001,319.75,313.62,313.63,-4.11,-1.29,2131300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",327.85999,328,317.48001,317.73999,-8.95,-2.74,2382900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",327.019989,334.79001,325,326.69,-4.76,-1.44,1751100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",330.79999,333.14999,329.13,331.45001,1.94,0.59,1751400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",336.70999,338.20999,327.98001,329.51001,-5.8,-1.73,1405800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",335,338.20001,330.81,335.31,0.14,0.04,1377900,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":524,"percent_change":858,"volume":954,"transactions":9,"vwap":953},"2026-06-11",334.39001,340.10001,335.17001,1431100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":883,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-10",334.48001,340.76001,331,336.32999,1.43,1749500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",324.87,333.070007,321.54999,331.59,5.74,1.76,1956200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":189,"volume":979,"transactions":9,"vwap":977},"2026-06-08",325.48999,328.82999,323.78,325.85001,-2.68,1470300,{"date":981,"open":917,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",331.13,324.12,328.53,6.29,1.95,1341000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",321.17001,327.89999,318.81,322.23999,6.64,2.1,1579700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":374,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",316.16,317.040009,311.070007,315.60001,-0.71,1617800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",317.57999,319.35001,312.34,317.85999,-2.55,-0.8,1051200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":790,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",313.78,321.42001,313.23001,320.41,4.35,1431600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",317.76999,317.82999,314.54001,316.059998,-2.24,-0.7,2856900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":461,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",320.029999,322.089996,316.029999,318.29999,-0.08,1350700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",321.089996,325.60001,317.48999,318.54001,-0.75,-0.23,1073700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",326.26999,326.38,318.48001,319.29001,-5.49,-1.69,1411400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",323.28,325.39999,320.64999,324.78,0.56,0.17,929000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",318.70999,325.26999,315,324.22,3.07,0.96,946500,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",323.60001,316.89999,321.14999,-2.51,-0.78,1479300,{"date":1084,"open":1085,"high":1086,"low":846,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",328.16,330.22,323.66,-2.91,-0.89,2140600,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",317.51001,328.48001,326.57001,9.35,2.95,1455600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",316.23999,321.69,317.22,1.81,0.57,1955300,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",311.60999,317.26001,315.41,4.51,1.45,1844800,{"date":1116,"open":899,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",315.48999,308.51001,310.89999,-5.45,-1.72,1672400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",313.89001,317.59,310.63,316.35001,4.28,1.37,1622700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1046,"volume":1139,"transactions":9,"vwap":1137},"2026-05-11",312.42001,314.85001,309.87,312.070007,-0.72,1166100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1012,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",313,314.059998,309.22,312.79001,-0.26,1179200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",307.19,315.89999,306.51999,313.59,5.32,1.73,1858900,{"date":1158,"open":1159,"high":1043,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",316.41,306.87,308.26999,-6.28,-2,1476900,{"date":1166,"open":1167,"high":1111,"low":1168,"close":1169,"change":581,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",313.67001,308.98999,314.54999,-0.12,1177100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-04",309.92999,316.56,308.57001,314.92001,3.41,1.09,1382000,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":287,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",326.51999,310.73001,311.51001,-0.04,1822700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",312.42999,314.019989,307.019989,311.64999,-10.84,-3.36,2614600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":123,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",319.89001,323.12,319.10999,322.48999,0.81,1156800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",326.73001,328.95001,320.51999,321.67999,-2.1,-0.65,1312200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":976,"change":1219,"percent_change":815,"volume":1220,"transactions":9,"vwap":976},"2026-04-27",319.53,325.95001,319,2.64,1248900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":535,"percent_change":1045,"volume":1227,"transactions":9,"vwap":1226},"2026-04-24",322.42001,323.79001,318.64001,321.14001,761200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",326.35001,328.13,321.60001,323.56,-3.3,-1.01,941300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":774,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-22",333.79999,334.92001,324.28,326.85999,-2.52,1281900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":89,"percent_change":90,"volume":1251,"transactions":9,"vwap":1250},"2026-04-21",332.92999,336.89001,331.75,335.32001,1215000,{"date":1253,"open":927,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-20",334.35001,330.91,331.95001,0.15,0.05,792200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",333.26999,336.35001,331.42999,331.79999,-3.54,-1.06,1161400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",329.87,337.98001,328.26999,335.34,7.26,2.21,1350000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",323.79999,329.29001,321.75,328.079987,5.06,1.57,1093700,{"date":1288,"open":1282,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",324.42999,320.95001,323.019989,-2.38,-0.73,1270500,{"date":1296,"open":1070,"high":1297,"low":1142,"close":1060,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1060},"2026-04-13",325.67999,12.83,4.1,1687500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-10",323.16,323.29001,307.81,312.57001,-12.83,-3.94,2414200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1060,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1060},"2026-04-09",326.54001,328.17001,322.69,-4.36,-1.32,1314400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-08",322.47,330.92999,321.57999,329.76001,7.29,2.26,1397600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1320,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1320},"2026-04-07",325.60999,326.54999,320.10001,-3.7,-1.13,1187700,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-06",321.20999,327.26999,326.17001,3.03,0.94,867100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1063,"volume":1350,"transactions":9,"vwap":1348},"2026-04-02",321.94,328.79001,319.57001,323.14001,1.8,1124100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":920,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-04-01",321.88,325.39001,318,321.34,-0.45,1081400,{"date":1360,"open":1361,"high":918,"low":1362,"close":1363,"change":1364,"percent_change":749,"volume":1365,"transactions":9,"vwap":1363},"2026-03-31",326.049988,319.89999,322.78,-1.28,1413800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":612,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",316.45001,325.38,315.66,324.059998,10.4,1216600,{"date":1375,"open":1376,"high":907,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-27",322.19,312.049988,313.66,-10.11,-3.12,1344000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",320.82999,326.60001,323.76999,2.32,0.72,1211500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",325.35999,327.45999,317.45999,321.45001,-5.58,-1.71,956600,{"date":1400,"open":1401,"high":381,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",327.56,324.95999,327.029999,1.06,0.33,1180400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-23",327.98999,328.29001,323.51001,325.97,0.34,0.1,1300900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-20",317.23999,326.56,325.63,8.64,2.73,2408700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1089,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-19",320,320.79999,315.64001,316.98999,-0.28,1314500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1234,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-18",319.67001,320.29999,314.79999,317.88,-1.03,984200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-17",326.75,333.26001,319.23001,321.17999,-5.57,-1.7,1590900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1442,"change":1454,"percent_change":697,"volume":1455,"transactions":9,"vwap":1442},"2026-03-16",322.60001,327.26001,320.13,5.34,1067800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1350,"transactions":9,"vwap":1461},"2026-03-13",320.01001,324.20001,318.019989,321.41,5.5,1.74,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-12",316,323.26001,313.81,315.91,-0.99,-0.31,1866400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1078,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1078},"2026-03-11",320.95999,322.040009,316.54999,-4.06,-1.26,1319200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1475,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1475},"2026-03-10",332.22,320.44,-11.88,-3.57,1412300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-09",341.54999,342.38,329.75,332.84,-7.76,-2.28,1708500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1334,"transactions":9,"vwap":1502},"2026-03-06",337.37,341.45999,334.089996,340.60001,1.83,0.54,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1003,"volume":1512,"transactions":9,"vwap":1510},"2026-03-05",338.97,341.85999,336.48999,338.76999,-2.41,1554700,{"date":1514,"open":1515,"high":1516,"low":1499,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",337.42001,344.64999,341.17999,2.11,0.62,2026300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":148,"volume":1528,"transactions":9,"vwap":1526},"2026-03-03",333.37,339.35999,331.70999,339.070007,1.27,1414600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":233,"volume":1536,"transactions":9,"vwap":1534},"2026-03-02",332.019989,340.32001,331.95999,337.79999,2.33,1270700,{"date":1538,"open":959,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1285,"volume":1543,"transactions":9,"vwap":1541},"2026-02-27",337.97,330.56,335.47,5.2,2126200,{"date":1545,"open":1546,"high":391,"low":1547,"close":1548,"change":1549,"percent_change":1155,"volume":1550,"transactions":9,"vwap":1548},"2026-02-26",325.5,325.16,330.26999,5.61,1062000,{"date":1552,"open":1362,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":439,"volume":1557,"transactions":9,"vwap":1555},"2026-02-25",325.040009,317.78,324.66,5.33,1410600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1527,"volume":1565,"transactions":9,"vwap":1563},"2026-02-24",316.95999,321.29999,312.57999,319.32999,4.02,1471200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",324.70999,326.44,314.89001,315.31,-9.76,-3,1425700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-20",325.94,327.20001,323.17999,325.070007,0.77,0.24,1265000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-19",322.76999,324.31,320.91,324.29999,1.32,0.41,1015300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-18",322.92999,326.41,321.029999,322.98001,-2.98,-0.91,1172300,{"date":1603,"open":1604,"high":1605,"low":1426,"close":1606,"change":1607,"percent_change":1590,"volume":1608,"transactions":9,"vwap":1606},"2026-02-17",324.85001,329.57001,325.95999,4.26,1862300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-13",317.95001,322.39001,313.16,321.70001,7.21,2.29,2220200,{"date":1619,"open":1620,"high":1007,"low":317,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-12",309.70999,314.48999,4.52,1.46,2827500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-11",315.32001,317.91,307.01001,309.97,-7.95,-2.5,2960100,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",312.98999,322.079987,317.92001,7.58,2.44,3966900,{"date":1643,"open":958,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",343.92001,309.13,310.34,-31.7,-9.27,3885900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1316,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-06",344.70999,345,340.57999,342.040009,-0.38,1326100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":244,"volume":1665,"transactions":9,"vwap":1663},"2026-02-05",350.32001,353.67999,343.19,343.35999,-6.85,1421900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":89,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-04",348.28,355.95999,348.17999,350.20999,0.97,1272700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",347.31,351.14999,343.20001,346.84,-2.77,-0.79,1266300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":113,"volume":1690,"transactions":9,"vwap":1688},"2026-02-02",353.14001,358.040009,348.25,349.60999,-0.03,1371700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":986,"volume":1698,"transactions":9,"vwap":1696},"2026-01-30",346.95999,351.79999,341.17001,349.64001,6.69,1938400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",335.62,343.28,335.57001,342.95001,9.95,2.99,2149200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-28",329.41,335.23001,327.53,333,2.25,0.68,1341200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",337.17999,337.78,325.89999,330.75,-8.12,-2.4,1330500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1258,"volume":1733,"transactions":9,"vwap":1731},"2026-01-26",339.32001,342,336.92001,338.87,0.18,1156700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1422,"percent_change":1203,"volume":1740,"transactions":9,"vwap":1739},"2026-01-23",336.14001,338.84,333.85001,338.69,1053400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1073,"volume":1748,"transactions":9,"vwap":1746},"2026-01-22",331.98999,336.57999,330.29999,335.95999,3.2,1370700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-21",339.5,341.82999,330.76999,332.76001,-6.74,-1.99,1592900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1751,"change":1315,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1751},"2026-01-20",341.38,342.97,337.44,-1.27,1645500,{"date":1766,"open":1702,"high":1767,"low":1502,"close":1768,"change":623,"percent_change":1430,"volume":1769,"transactions":9,"vwap":1768},"2026-01-16",344.39001,343.85999,882900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":524,"percent_change":858,"volume":1776,"transactions":9,"vwap":1775},"2026-01-15",346,347.059998,342.70001,344.84,915900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1772,"change":1782,"percent_change":1591,"volume":1783,"transactions":9,"vwap":1772},"2026-01-14",344.70001,347.82999,344.5,1.41,1019700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-13",348.88,350.70001,343.23001,344.59,-5.9,-1.68,1028400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1471,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",351,353.92999,349.37,350.48999,-0.09,1053500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":396,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",351.41,353.35999,350.12,350.79999,-0.33,678400,{"date":1810,"open":1811,"high":1812,"low":533,"close":1813,"change":1814,"percent_change":929,"volume":1815,"transactions":9,"vwap":1813},"2026-01-08",349.029999,355.42999,351.97,2.05,861700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":123,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2026-01-07",348.13,353.16,342.92001,349.92001,0.07,1390700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":265,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-06",350.35001,353.53,348.32001,349.67001,-0.46,797800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-05",340.91,352.16,339.39001,351.29001,7.02,2.04,992700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":534,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-02",351.12,351.64999,342.75,344.26999,-2.44,780600,{"date":1850,"open":1851,"high":1851,"low":1852,"close":446,"change":1853,"percent_change":1235,"volume":1854,"transactions":9,"vwap":446},"2025-12-31",356.95999,352.82001,-3.61,453300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":461,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-30",355.94,357.57001,353.66,356.48999,-0.07,440100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-29",356.66,358.54999,355.39999,356.73001,0.08,0.02,433200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-26",356.23999,357.79001,354.14001,356.64999,0,309400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1877,"change":133,"percent_change":602,"volume":1885,"transactions":9,"vwap":1877},"2025-12-24",355,358.14001,354.019989,283900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1591,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-23",355.76999,356.81,353.88,355.87,0.12,590300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-22",348.87,356.76999,348,355.45999,5.42,1.55,827000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1599,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-19",352.66,354.45999,349.91,350.040009,-0.84,2459700,{"date":1912,"open":1787,"high":1913,"low":1787,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-18",354.059998,353.019989,0.99,0.28,980100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1822,"volume":1925,"transactions":9,"vwap":1923},"2025-12-17",350.35999,354.39999,349.92999,352.029999,0.23,885300,{"date":1927,"open":510,"high":1928,"low":1929,"close":1694,"change":775,"percent_change":1212,"volume":1930,"transactions":9,"vwap":1694},"2025-12-16",354.72,351.040009,1121400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-15",353.70999,355.32999,350.98001,354.10001,0.31,0.09,968800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":788,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":788},"2025-12-12",348.64001,354.12,347.39001,6.39,1.84,1074300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-11",342.73001,348.12,340.049988,347.39999,7.35,2.16,1037300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1952,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1952},"2025-12-10",346.26001,346.42001,336.42999,-6.14,-1.77,1300300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":815,"volume":1972,"transactions":9,"vwap":1970},"2025-12-09",344.32001,348.66,343.079987,346.19,2.8,974800,{"date":1974,"open":1788,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-08",344.54999,341.029999,343.39001,-1.81,-0.52,875000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1080,"percent_change":1138,"volume":1987,"transactions":9,"vwap":1986},"2025-12-05",346.72,347.57001,340.19,345.20001,1189000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-04",344.45001,347.98999,347.70999,3.26,0.95,690800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1990,"change":450,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1990},"2025-12-03",345.48999,347.34,341.98001,-0.36,798400,{"date":2004,"open":1929,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-02",351.66,345.54001,345.70001,-5.47,-1.56,982900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1081,"volume":2018,"transactions":9,"vwap":2016},"2025-12-01",352.69,355.48001,350.42001,351.17001,-2.75,1085600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-28",352.12,355.62,351.48999,353.92001,1.31,0.37,400100,{"date":2029,"open":2023,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-26",353.45001,349.76999,352.60999,1.65,0.47,654700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-25",344.059998,351.5,342.79999,350.95999,6.26,1.82,692600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1779,"change":1978,"percent_change":1979,"volume":2050,"transactions":9,"vwap":1779},"2025-11-24",347.23001,347.32001,343.32001,1657400,{"date":2052,"open":1772,"high":2053,"low":2054,"close":2055,"change":1519,"percent_change":1732,"volume":2056,"transactions":9,"vwap":2055},"2025-11-21",349.70001,344.14999,346.51001,1967900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",343.75,346.059998,343.17999,345.89001,1.72,0.5,1124000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":450,"volume":2073,"transactions":9,"vwap":2071},"2025-11-19",348.35999,349.98001,339.17001,344.17001,-4.37,1112000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-18",352.23001,352.64001,344.41,348.54001,-1.48,-0.42,1428700,{"date":2084,"open":2085,"high":2086,"low":837,"close":2087,"change":2088,"percent_change":1689,"volume":2089,"transactions":9,"vwap":2087},"2025-11-17",350,353,350.019989,-0.11,1609300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":521,"change":635,"percent_change":1046,"volume":2095,"transactions":9,"vwap":521},"2025-11-14",351.85001,354.23999,344.87,1232200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1582,"volume":2103,"transactions":9,"vwap":2101},"2025-11-13",349.94,352.98999,347.28,350.94,0.83,1183600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1732,"percent_change":1258,"volume":2110,"transactions":9,"vwap":2109},"2025-11-12",349.17001,351.59,345.41,350.10999,1221200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1922,"change":1284,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1922},"2025-11-11",346.73999,350.42999,344.64001,1.47,789600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2094,"change":2123,"percent_change":2081,"volume":2124,"transactions":9,"vwap":2094},"2025-11-10",343.34,346.82999,341.019989,-1.45,1099100,{"date":2126,"open":2127,"high":1670,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-07",340.94,339.01001,346.32001,6.32,1.86,1500600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":423,"change":1447,"percent_change":2138,"volume":2139,"transactions":9,"vwap":423},"2025-11-06",340.82999,343.60999,339,-0.5,897100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":1080,"percent_change":1293,"volume":2145,"transactions":9,"vwap":2144},"2025-11-05",344.20999,346.76001,341.70001,1344800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2142,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2142},"2025-11-04",340.10999,344.37,337.82001,4.37,1.29,1074500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1909,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-03",339.42001,340.37,331.14001,339.84,-0.25,1474800,{"date":2163,"open":1961,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-31",348.60999,334.79999,340.67999,12.49,3.81,2460200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-30",328.070007,330.70999,326.51001,328.19,2.12,0.65,2212400,{"date":2180,"open":2181,"high":2182,"low":1241,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-29",327.92999,329.19,326.070007,-3.89,-1.18,1532200,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-28",335.20999,329,329.95999,-6.91,-2.05,1212800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2160,"volume":2202,"transactions":9,"vwap":2200},"2025-10-27",337,338.60999,335.23999,336.87,-0.86,1438700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1267,"volume":2210,"transactions":9,"vwap":2208},"2025-10-24",340.5,342.32999,337.34,337.73001,-3.62,842000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":570,"volume":2218,"transactions":9,"vwap":2216},"2025-10-23",343,343.39999,338.25,341.35001,-1.75,1238200,{"date":2220,"open":2049,"high":2221,"low":2222,"close":2223,"change":1807,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-22",344.29001,340.51001,343.10001,-0.1,1189500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":592,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-21",343.79999,346.37,342.17999,343.42999,-0.2,981500,{"date":2235,"open":533,"high":533,"low":2236,"close":2237,"change":2238,"percent_change":1138,"volume":2239,"transactions":9,"vwap":2237},"2025-10-20",341.39999,344.10999,-2.49,935100,{"date":2241,"open":2242,"high":2243,"low":2038,"close":2244,"change":2245,"percent_change":103,"volume":2246,"transactions":9,"vwap":2244},"2025-10-17",344.070007,348.31,346.60001,3.48,2057500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-16",348.92001,349.040009,337.92001,343.12,-12.68,-3.56,1820400,{"date":2257,"open":2258,"high":611,"low":1796,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-15",357.48999,355.79999,-4.71,-1.31,1094300,{"date":2264,"open":543,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-14",360.82001,352.39999,360.51001,7.15,2.02,845600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1804,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1804},"2025-10-13",357.10999,359.56,351.87,-6.79,-1.89,728700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":624,"percent_change":1861,"volume":2285,"transactions":9,"vwap":2284},"2025-10-10",362.26001,363.29001,359.17999,360.14999,628100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-09",365.60001,367.25,359.92001,360.42001,-4.96,-1.36,692500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2081,"volume":2302,"transactions":9,"vwap":2300},"2025-10-08",366.48999,370.31,364.94,365.38,-1.55,1114400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1413,"volume":2310,"transactions":9,"vwap":2308},"2025-10-07",366.25,369.67999,364.32999,366.92999,1.23,852900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-06",364.070007,367,362.12,365.70001,1.89,0.52,1109200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":352,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-03",359.95001,365.98001,359.48999,363.81,0.85,666900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1064,"volume":2335,"transactions":9,"vwap":2333},"2025-10-02",357.47,362.23001,354.60999,360.73001,0.6,621300,{"date":2337,"open":764,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":46,"volume":2342,"transactions":9,"vwap":2340},"2025-10-01",360.14001,353.31,360.13,3.55,1444900,{"date":2344,"open":2345,"high":2346,"low":1694,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-30",354.51999,357.01001,356.57999,1.96,0.55,1022800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":286,"volume":2358,"transactions":9,"vwap":2356},"2025-09-29",355.01001,356.62,352.56,354.62,-1.46,1059600,{"date":2360,"open":2361,"high":2362,"low":2023,"close":2363,"change":2364,"percent_change":849,"volume":2365,"transactions":9,"vwap":2363},"2025-09-26",354.17001,358.98999,356.079987,4.44,824600,{"date":2367,"open":1899,"high":2368,"low":2369,"close":2370,"change":1211,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-25",356.73999,349.14999,351.64001,-0.59,1291100,{"date":2374,"open":510,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-24",356.28,352.5,353.73999,0.67,0.19,981300,{"date":2382,"open":2383,"high":2347,"low":2384,"close":2385,"change":749,"percent_change":2088,"volume":2386,"transactions":9,"vwap":2385},"2025-09-23",353.39999,349.32999,353.070007,1761200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-22",350.56,355.20999,349.20999,353.45999,2.14,0.61,1275900,{"date":2397,"open":2398,"high":1867,"low":1942,"close":2399,"change":920,"percent_change":286,"volume":2400,"transactions":9,"vwap":2399},"2025-09-19",354.19,351.32001,3728800,{"date":2402,"open":2403,"high":2404,"low":2013,"close":2405,"change":2406,"percent_change":2357,"volume":2407,"transactions":9,"vwap":2405},"2025-09-18",355.64001,357.82999,352.76001,-5.24,1392900,{"date":2409,"open":2410,"high":2411,"low":610,"close":2412,"change":961,"percent_change":128,"volume":2413,"transactions":9,"vwap":2412},"2025-09-17",357.97,361.23999,358,1426900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1756,"volume":2421,"transactions":9,"vwap":2419},"2025-09-16",361.26001,362.76001,356.14999,356.57001,-7.23,1351500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-15",371.89999,373.60001,363.20001,363.79999,-8.15,-2.19,933800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":190,"percent_change":1037,"volume":2437,"transactions":9,"vwap":2436},"2025-09-12",371.56,374.049988,369.81,371.95001,844400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1422,"volume":2445,"transactions":9,"vwap":2443},"2025-09-11",366.089996,372.39001,364.79001,372.25,9.88,1614300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-10",364.78,365.35999,361.079987,362.37,-4.01,-1.09,798900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":623,"volume":2462,"transactions":9,"vwap":2460},"2025-09-09",369.92999,370.48001,365.85999,366.38,-3.63,1019900,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":287,"volume":2469,"transactions":9,"vwap":2467},"2025-09-08",370.54001,365.47,370.01001,-0.53,1043500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2465,"change":2475,"percent_change":1681,"volume":2476,"transactions":9,"vwap":2465},"2025-09-05",372.91,375.64001,368.040009,-2.95,789000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":570,"percent_change":287,"volume":2483,"transactions":9,"vwap":2482},"2025-09-04",375.48001,375.87,370.85001,373.48999,751300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1839,"percent_change":2349,"volume":2490,"transactions":9,"vwap":2489},"2025-09-03",372.67999,375,368.26999,374,1219900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-02",367.63,372.75,365.95999,371.95999,4.96,1.35,1285600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2314,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2314},"2025-08-29",367.85001,368.56,365.79001,0.46,0.13,774600,{"date":2509,"open":2510,"high":2474,"low":2511,"close":2512,"change":2513,"percent_change":2138,"volume":2514,"transactions":9,"vwap":2512},"2025-08-28",367.76999,364.029999,366.54001,-1.83,711200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-27",369.89999,371.089996,368.019989,368.37,-0.63,-0.17,931600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1979,"volume":2531,"transactions":9,"vwap":2529},"2025-08-26",369.14001,371.10999,367.019989,369,-1.94,1449900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-25",374.10999,376.69,370.73001,370.94,-4.16,-1.11,1025900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2522,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-22",377.45001,378.70001,373.85001,375.10001,-0.05,1190600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1527,"percent_change":1413,"volume":2555,"transactions":9,"vwap":2554},"2025-08-21",372.5,375.76999,371.17001,375.26999,1126200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2489,"change":2561,"percent_change":1937,"volume":2562,"transactions":9,"vwap":2489},"2025-08-20",373.92999,378.67999,372.72,1.14,1105000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1814,"volume":2570,"transactions":9,"vwap":2568},"2025-08-19",367.089996,373.35999,366.23999,372.85999,7.49,1111100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":646,"percent_change":1357,"volume":2577,"transactions":9,"vwap":2576},"2025-08-18",366.079987,369.78,365.20999,365.37,1323900,{"date":2579,"open":2580,"high":2581,"low":2575,"close":2582,"change":138,"percent_change":1732,"volume":2583,"transactions":9,"vwap":2582},"2025-08-15",367.20001,370.70001,367.01001,1181100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-14",371.040009,372.040009,365.14001,366.35001,-4.57,-1.23,1292900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":892,"percent_change":986,"volume":2599,"transactions":9,"vwap":2598},"2025-08-13",366.81,372.45999,365.59,370.92001,1316700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2325,"change":2605,"percent_change":524,"volume":2606,"transactions":9,"vwap":2325},"2025-08-12",368.48001,368.66,360.25,-4.28,2991600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2505,"volume":2614,"transactions":9,"vwap":2612},"2025-08-11",366.95001,370.34,365.45999,368.089996,1.69,1274700,{"date":2616,"open":2314,"high":2582,"low":2617,"close":2618,"change":1130,"percent_change":148,"volume":2619,"transactions":9,"vwap":2618},"2025-08-08",363.57999,366.39999,1095200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2498,"percent_change":2026,"volume":2626,"transactions":9,"vwap":2625},"2025-08-07",363.70999,366.66,361.25,365.029999,1843700,{"date":2628,"open":2426,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-06",364.34,358.32001,363.67999,2.08,0.58,931800,{"date":2636,"open":2637,"high":2638,"low":643,"close":2639,"change":2640,"percent_change":1405,"volume":2641,"transactions":9,"vwap":2639},"2025-08-05",360.79001,364.13,361.60001,1.2,1201500,{"date":2643,"open":543,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2348,"volume":2648,"transactions":9,"vwap":2646},"2025-08-04",360.88,351.57999,360.39999,6.94,1133700,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2392,"change":2653,"percent_change":2521,"volume":2654,"transactions":9,"vwap":2392},"2025-08-01",356.67999,351.44,-2.25,1640900,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2026,"percent_change":1414,"volume":2660,"transactions":9,"vwap":2659},"2025-07-31",352.91,360.17001,355.70999,1387300,{"date":2662,"open":2663,"high":577,"low":2664,"close":2665,"change":2025,"percent_change":2026,"volume":2666,"transactions":9,"vwap":2665},"2025-07-30",356,353.73001,355.34,1526100,{"date":2668,"open":2669,"high":2669,"low":1923,"close":2670,"change":2671,"percent_change":308,"volume":2672,"transactions":9,"vwap":2670},"2025-07-29",369.16,354.029999,-15.13,2218400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2669,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2669},"2025-07-28",371.29999,373.54999,367.57001,-3.73,-1,1503400,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-25",368.51001,381,372.89001,16.28,4.57,2251400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-24",357.17001,359.75,356.01001,356.60999,-0.67,-0.19,1515500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-23",355.60999,357.42999,351.16,357.28,3.06,0.86,1679500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1341,"volume":2714,"transactions":9,"vwap":2712},"2025-07-22",351.98001,355.82001,351.60001,354.22,3.31,1960900,{"date":2716,"open":2418,"high":2694,"low":2717,"close":2718,"change":2719,"percent_change":2357,"volume":2720,"transactions":9,"vwap":2718},"2025-07-21",350.75,350.91,-5.2,1072300,{"date":2722,"open":2723,"high":2724,"low":2266,"close":2725,"change":884,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-18",354.97,358.5,356.10999,0.42,1079900,{"date":2729,"open":2032,"high":1860,"low":2730,"close":456,"change":1822,"percent_change":1870,"volume":2731,"transactions":9,"vwap":456},"2025-07-17",351.35001,1220200,{"date":2733,"open":2734,"high":2734,"low":1696,"close":2735,"change":2736,"percent_change":1519,"volume":2737,"transactions":9,"vwap":2735},"2025-07-16",355.25,354.56,2.18,1151000,{"date":2739,"open":2740,"high":577,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-15",357.59,352.38,-7.44,-2.07,1104200,{"date":2746,"open":2747,"high":787,"low":2748,"close":813,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":813},"2025-07-14",356.88,353.82999,4.15,1.17,764300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":728,"volume":2759,"transactions":9,"vwap":2757},"2025-07-11",357.75,360.57001,355.10001,355.67001,-3.33,857300,{"date":2761,"open":2762,"high":2763,"low":2659,"close":2764,"change":2632,"percent_change":2633,"volume":2765,"transactions":9,"vwap":2764},"2025-07-10",356.54001,359.88,359,1116800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":138,"volume":2773,"transactions":9,"vwap":2771},"2025-07-09",353.85001,357.26999,352.19,356.92001,2.35,875100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":83,"percent_change":148,"volume":2780,"transactions":9,"vwap":2779},"2025-07-08",350.69,357.019989,348.029999,354.57001,2508000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-07",354.25,356.19,351.54001,353.23001,-1.53,-0.43,1183300,{"date":2791,"open":2792,"high":2793,"low":2023,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-03",352.87,356.31,354.76001,3.21,0.91,640700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-02",354.89999,358.60001,345.78,351.54999,-5.38,-1.51,1272600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1064,"percent_change":1258,"volume":2813,"transactions":9,"vwap":2812},"2025-07-01",357.13,359.070007,353.44,356.92999,883200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":867,"percent_change":2561,"volume":2820,"transactions":9,"vwap":2819},"2025-06-30",352.31,357.53,351.20999,356.76001,1029200,{"date":2822,"open":2823,"high":2651,"low":1843,"close":2824,"change":189,"percent_change":1046,"volume":2825,"transactions":9,"vwap":2824},"2025-06-27",353.51001,352.73001,4487900,{"date":2827,"open":1882,"high":2819,"low":2828,"close":2829,"change":1600,"percent_change":1146,"volume":2830,"transactions":9,"vwap":2829},"2025-06-26",352,353.54999,1056800,{"date":2832,"open":2833,"high":2833,"low":2834,"close":1906,"change":2835,"percent_change":1121,"volume":2836,"transactions":9,"vwap":1906},"2025-06-25",360.5,354.42999,-6.22,1074100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":38,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-24",361.089996,361.47,355.17001,360.67999,0.2,1269900,{"date":2846,"open":1936,"high":2847,"low":2811,"close":2322,"change":2848,"percent_change":884,"volume":2849,"transactions":9,"vwap":2322},"2025-06-23",360.38,5.25,1176600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-20",351.47,357.19,351.45999,354.70001,3.87,1.1,1775300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1870,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-18",350.81,353.42999,347.75,350.82999,0.01,1035600,{"date":2868,"open":2079,"high":2107,"low":2869,"close":2861,"change":1581,"percent_change":602,"volume":2870,"transactions":9,"vwap":2861},"2025-06-17",346.70001,1171300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":1908,"change":2876,"percent_change":1909,"volume":2877,"transactions":9,"vwap":1908},"2025-06-16",353.98999,355.79001,349.39001,-2.96,1694000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2086,"change":2883,"percent_change":1081,"volume":2884,"transactions":9,"vwap":2086},"2025-06-13",353.60001,356.25,352.41,-2.78,1025300,{"date":2886,"open":2785,"high":2725,"low":2887,"close":706,"change":2888,"percent_change":1349,"volume":2889,"transactions":9,"vwap":706},"2025-06-12",349.75,6.3,1366400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2521,"volume":2897,"transactions":9,"vwap":2895},"2025-06-11",350.54999,352.049988,347.42001,349.48001,-2.23,1616400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":222,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-10",357.31,357.89001,350.67001,351.70999,-0.6,1108500,{"date":2907,"open":2908,"high":2909,"low":2023,"close":2748,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2748},"2025-06-09",369.5,369.84,-17.26,-4.65,1898800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2518,"change":2334,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2518},"2025-06-06",372.95001,374.60999,370.029999,0.16,705600,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-05",372.28,372.29999,366.98999,370.48999,-2.13,-0.57,1177700,{"date":2930,"open":2931,"high":2932,"low":2298,"close":2933,"change":2934,"percent_change":2138,"volume":2935,"transactions":9,"vwap":2933},"2025-06-04",374.78,376.17001,372.62,-1.86,852300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1791,"percent_change":1357,"volume":2942,"transactions":9,"vwap":2941},"2025-06-03",377.42999,379.91,371.5,374.48001,1169100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2857,"volume":2950,"transactions":9,"vwap":2948},"2025-06-02",368.059998,376.57001,367.94,376.16,4.08,1240900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1782,"volume":2958,"transactions":9,"vwap":2956},"2025-05-30",366.67999,372.98999,365.54001,372.079987,5.16,1849200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2962,"change":2964,"percent_change":1901,"volume":2965,"transactions":9,"vwap":2962},"2025-05-29",360.73999,366.92001,359.26001,5.6,1272300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":765,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-28",363.51999,366.14001,360.76999,361.32001,-1.02,832400,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-27",359.87,366.23001,357.20999,365.059998,8.52,2.39,1076900,{"date":2984,"open":2985,"high":2703,"low":2986,"close":2762,"change":2987,"percent_change":1413,"volume":2988,"transactions":9,"vwap":2762},"2025-05-23",355.39001,351.89999,1.21,1087300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":1934,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":1934},"2025-05-22",357.23001,358.42999,352.85999,-2.73,-0.76,811600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":2072,"percent_change":739,"volume":3003,"transactions":9,"vwap":3002},"2025-05-21",361.10999,362.20999,357.35001,358.059998,910000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-20",364.67001,364.79999,361.87,362.42999,-2.53,-0.69,678100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-19",361.60999,365.31,360.29999,364.95999,3.04,0.84,1140100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":613,"volume":3029,"transactions":9,"vwap":3027},"2025-05-16",358.53,362.26999,357.70001,361.92001,3.33,1096900,{"date":3031,"open":3032,"high":2362,"low":3032,"close":3033,"change":3034,"percent_change":1104,"volume":3035,"transactions":9,"vwap":3033},"2025-05-15",353.14999,358.59,6.37,1135600,{"date":3037,"open":3038,"high":2022,"low":2894,"close":3039,"change":3040,"percent_change":1012,"volume":3041,"transactions":9,"vwap":3039},"2025-05-14",355.29001,352.22,-2.85,1528100,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":2726,"volume":3049,"transactions":9,"vwap":3047},"2025-05-13",357.089996,360.22,354.91,355.070007,1.5,1333200,{"date":3051,"open":3052,"high":2756,"low":2863,"close":3053,"change":1045,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-12",353.17999,353.57001,-0.21,1288100,{"date":3057,"open":3044,"high":3033,"low":3058,"close":3059,"change":3060,"percent_change":1081,"volume":3061,"transactions":9,"vwap":3059},"2025-05-09",352.54999,354.32001,-2.79,747900,{"date":3063,"open":3064,"high":3065,"low":467,"close":2273,"change":3066,"percent_change":1293,"volume":3067,"transactions":9,"vwap":2273},"2025-05-08",360.040009,363.60999,-2.61,1181600,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":2064,"volume":3075,"transactions":9,"vwap":3073},"2025-05-07",358.66,361.69,358.19,359.72,1.79,1201800,{"date":3077,"open":1882,"high":3078,"low":3079,"close":3080,"change":1640,"percent_change":233,"volume":3081,"transactions":9,"vwap":3080},"2025-05-06",360.26001,352.10999,357.92999,1893800,{"date":3083,"open":2881,"high":3084,"low":3085,"close":3086,"change":2995,"percent_change":3054,"volume":3087,"transactions":9,"vwap":3086},"2025-05-05",357.72,351.67999,355.48999,1153000,{"date":3089,"open":2762,"high":2412,"low":3090,"close":2881,"change":3091,"percent_change":83,"volume":3092,"transactions":9,"vwap":2881},"2025-05-02",352.67999,4.71,1114600,{"date":3094,"open":3095,"high":2694,"low":3095,"close":2785,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":2785},"2025-05-01",351.17999,-3.25,-0.92,1198000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":211,"volume":3106,"transactions":9,"vwap":3104},"2025-04-30",349,355.67999,345.89999,354.79001,4.89,1752200,{"date":3108,"open":3109,"high":3110,"low":3109,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-04-29",340.029999,350.26001,349.89999,6.43,1.87,2571300,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":893,"volume":3122,"transactions":9,"vwap":3120},"2025-04-28",339.41,346.34,334.67001,343.47,7.62,2943900,{"date":3124,"open":3125,"high":2055,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-04-25",341.5,323.73001,335.85001,-29.2,-8,5317700,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2972,"volume":3138,"transactions":9,"vwap":3136},"2025-04-24",364.98999,367.38,363.13,365.049988,-3.78,1889900,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1937,"percent_change":1869,"volume":3145,"transactions":9,"vwap":3144},"2025-04-23",370.35999,371.73001,365.89001,368.82999,1145300,{"date":181,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":995,"volume":3152,"transactions":9,"vwap":3150},360.95001,369.59,357.73001,368.51999,7.57,1811300]