[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARES":3,"homepage-market-summary":30,"stock-historical-ARES":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARES","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ares Management Corporation Class A Common Stock","NYSE",null,"INVESTMENT ADVICE","Ares Management is one of the world's largest alternative-asset managers, with $622.5 billion in total assets under management, or AUM, including $384.9 billion in fee-earning AUM, at the end of 2025. The company has four main business segments: credit strategies ($406.9 billion in total AUM and $249.8 billion in fee-earning AUM), private equity, ($25.3 billion\u002F$14.4 billion), real estate\u002Freal assets ($139.1 billion\u002F$84.1 billion), and other alternatives ($51.2 billion\u002F$36.6 billion). The firm primarily serves institutional investors (80% of AUM) and high-net-worth individuals (20%). Ares operates through more than 35 offices in over 15 countries around the globe.","4,297","Los Angeles, 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},117.55,118.44,120.495,116.725,116.57,0.98,0.84,2583408.116986,42945,118.2975,200.485,10.72,847253.3270695289,56.3,3124,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},195.25999,95.8,2523103,920932648.765208,-17.05,"2025-04-22",[184,185,194,205,215,225,236,247,258,268,279,290,301,312,323,333,343,354,365,376,386,397,408,419,430,441,452,463,474,485,492,503,514,524,534,545,556,567,578,589,600,611,622,633,643,652,663,674,685,696,705,716,726,737,748,755,763,771,778,787,794,802,811,819,827,836,844,853,861,870,878,887,895,903,910,919,928,936,944,953,962,971,980,989,998,1007,1016,1025,1034,1041,1049,1057,1064,1072,1080,1089,1098,1106,1113,1117,1125,1134,1142,1150,1156,1164,1172,1181,1190,1199,1205,1213,1220,1227,1233,1241,1248,1256,1265,1273,1282,1291,1299,1307,1316,1324,1331,1340,1347,1355,1363,1370,1379,1386,1394,1402,1409,1418,1426,1433,1441,1449,1457,1465,1474,1483,1491,1499,1508,1516,1524,1533,1542,1549,1557,1566,1574,1581,1588,1596,1604,1612,1619,1627,1635,1642,1650,1659,1668,1677,1686,1695,1702,1710,1718,1727,1736,1744,1753,1761,1769,1776,1785,1793,1802,1811,1820,1829,1837,1846,1853,1860,1867,1876,1882,1890,1899,1906,1914,1923,1932,1939,1947,1956,1963,1972,1980,1988,1995,2003,2012,2021,2029,2038,2046,2055,2064,2072,2080,2088,2096,2105,2112,2120,2127,2135,2144,2152,2159,2167,2175,2183,2191,2200,2207,2216,2225,2234,2241,2248,2257,2264,2273,2280,2289,2297,2306,2315,2321,2328,2335,2341,2350,2357,2364,2372,2378,2386,2394,2402,2409,2418,2425,2432,2440,2448,2456,2465,2473,2482,2491,2499,2507,2515,2523,2530,2536,2542,2549,2554,2562,2570,2576,2585,2593,2601,2608,2616,2625,2633,2641,2648,2655,2663,2670,2677,2685,2693,2701,2709,2716,2723,2730,2738,2745,2753,2762,2770,2777,2786,2793,2800,2808,2814,2823,2830,2837,2845,2854,2862,2871,2879,2887,2895,2903,2910,2916,2924,2930,2939,2946,2952,2958,2967,2973,2980,2985,2993,3002,3009,3015,3023,3030,3037,3044,3052,3060,3068,3075,3083,3090,3099,3107,3115,3122,3129,3138,3147,3153,3159,3166,3174,3179,3187,3194],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":128,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",116.51,119.18,113.06,0.34,2330020.012958,39152,116.1892,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",118.97,119.5199,115.41,116.17,-2.8,-2.35,2079652.711137,32791,116.6304,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",118.3,119.58,117.61,0.63,0.53,2167880.441564,34090,118.6075,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",120.69,117.47,118.34,-3.67,-3.01,2455397.372875,43400,118.3573,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",120.14,124.0223,119.65,122.01,1.9,1.58,1575614.210024,29044,121.6691,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",121.3,121.35,116.3,120.11,-1.37,-1.13,3150312.781339,44599,119.2487,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",123.37,123.955,121.21,121.48,-3.24,-2.6,1637646.86346,27829,122.0428,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",130.65,124.2,124.72,-1.95,-1.54,2369959.51442,31510,125.2317,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",126.43,127.95,125.05,126.67,2.87,2.32,1615791.024121,30871,126.6965,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",124.58,125.96,122.86,123.8,-1.52,-1.21,7913549.587893,36537,124.0155,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",125.92,128.55,124.735,125.32,1.11,0.89,1551521.783053,31533,126.0391,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",127.96,128.61,121.29,124.21,-4.89,-3.79,1803165.949013,33732,125.3587,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",131.52,131.7523,128.09,129.1,-2.42,-1.84,1351730.779858,29098,129.0858,{"date":324,"open":325,"high":326,"low":327,"close":314,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",130.59,132.9299,129.9,-0.12,-0.09,1708921.086113,31232,131.3619,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":103,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",132.94,134.16,130.2,131.64,0.77,1354383.71225,25837,132.044,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",133.17,133.9,130.21,130.63,-3.74,-2.78,2679994.084956,40800,131.5167,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",138.22,138.25,133.57,134.37,-4.25,-3.07,2301945.145516,47282,134.5065,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",139.38,141.32,137,138.62,-1.53,-1.09,1836013.337004,34141,139.0782,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":242,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",138.37,141.26,136.12,140.15,-0.97,1013795.108909,27367,139.9038,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",139.8,143.185,138.28,141.52,3.46,2.51,3175113.470539,46014,141.2733,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",138.04,141.575,137.25,138.06,-1.03,-0.74,1522721.96883,28074,138.8903,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",140,142.75,137.19,139.09,-4.08,-2.85,1529483.906097,32876,139.4075,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",141.66,144.135,141.29,143.17,0.64,0.45,1875577.712348,28163,143.0911,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",142.7,144.09,141.835,142.53,0.12,0.08,1096996.22244,22223,142.5991,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",141.7,145.53,141.685,142.41,0.43,0.3,1985384.684239,28294,143.6769,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",141.95,144.36,141.6,141.98,-0.78,-0.55,1686399.93297,27193,143.0439,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",140.63,143.19,137.12,142.76,2.75,1.96,2863100.629921,34197,141.547,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",141.25,141.67,139.08,140.01,-1.24,-0.88,1573082.719275,26559,140.2593,{"date":486,"open":487,"high":488,"low":489,"close":476,"change":90,"percent_change":38,"volume":490,"transactions":491,"vwap":477},"2026-08-21",141.85,143.505,140.215,1422713.514294,26579,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",142.96,144.07,139.7601,140.23,-2.87,-2.01,2117917.731051,29707,140.8103,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",141.38,144.87,140.13,143.1,2.79,1.99,2305582.038663,31050,143.2659,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":403,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",140.28,141.595,137.52,140.31,-0.73,1472448.563179,30264,140.1016,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",143.35,139.57,141.34,-2.68,-1.86,1621574.546596,32337,141.1781,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",148.63,149.625,143.61,144.02,-5.43,-3.63,2003859.131199,36782,144.6596,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",142.55,149.87,142.25,149.45,7.1,4.99,3244199.888579,41011,146.916,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",143.55,144.48,139.89,142.35,-0.76,-0.53,1959202.655642,36048,141.5665,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",138,144.825,137.54,143.11,5.45,3.96,3380751.00947,45543,143.1675,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",136,137.72,134.42,137.66,0.81,0.59,1693921.606443,30542,136.5126,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",138.2,140.83,136.48,136.85,-1.32,-0.96,1392620.263066,28754,137.8195,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",138.9,139.96,136.6,138.17,-1.6,-1.14,1372880.489578,29400,138.0458,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",144.23,145.99,137.89,139.77,-3.14,-2.2,2442544.430213,44500,140.4399,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",138.24,143.25,137.79,142.91,4.34,3.13,3453654.089381,54162,141.655,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",128.95,139.225,138.57,10.48,8.18,3530813.228562,52754,135.8561,{"date":644,"open":645,"high":646,"low":305,"close":316,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",128.44,128.745,3.97,3.2,3887462.386722,51723,127.2176,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",124.75,124.99,121.66,124.12,-0.48,-0.39,2877261.984555,49463,123.6381,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",126.56,127.26,123.12,124.6,-3.3,-2.58,2734169.877127,44242,124.5195,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",127.78,129.51,126.57,127.9,0.14,0.11,2597920.675405,41660,128.0057,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",126.51,131.34,125.83,127.76,1.25,0.99,3177706.896937,46627,127.8623,{"date":697,"open":252,"high":698,"low":699,"close":687,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",126.58,120.62,5.23,4.31,1814939.440438,31728,125.0056,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",117.98,123.86,117.425,121.28,1.71,1.43,1946803.752811,38889,121.1664,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":286,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",120.17,122.32,118.83,119.57,-1,1307812.058392,26612,119.8121,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",120.94,122.4305,119.96,120.78,-0.49,-0.4,1238320.982809,23691,121.0316,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",125.33,125.45,120.425,121.27,-4.41,-3.51,1953160.653988,36204,121.6995,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":123,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-17",122.4,127,125.68,0.2,1945800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":425,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-16",123.65,127.465,122.15,125.43,0.51,1195300,{"date":764,"open":765,"high":766,"low":667,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",123.82,127.89,124.79,4.49,3.73,2458900,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":328,"volume":777,"transactions":9,"vwap":775},"2026-07-14",119.28,122.18,120.3,-0.15,1671600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",121.73,123.36,119.78,120.45,-1.36,-1.12,2182500,{"date":788,"open":789,"high":790,"low":239,"close":791,"change":792,"percent_change":436,"volume":793,"transactions":9,"vwap":791},"2026-07-10",124.089996,125.089996,121.81,0.15,1087100,{"date":795,"open":796,"high":797,"low":798,"close":656,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":656},"2026-07-09",117.36,121.83,117.185,3.66,3.1,1670700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",118.36,119.095001,116.5,118,-2.7,-2.24,1664400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":243,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",120.31,122.14,119.59,120.7,-0.93,1633100,{"date":820,"open":821,"high":822,"low":823,"close":797,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":797},"2026-07-06",117.92,121.87,117.175,4.93,4.22,2109600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",116.48,118.51,114.35,116.9,3.27,2.88,1638600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":275,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",112.35,115.36,111.16,113.63,2.08,2432600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",107.059998,113.22,107.040001,111.31,3.71,3.45,3043600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":371,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",110.81,112.040001,105.79,107.6,-1.4,3261800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",111.34,113.86,108.2,109.13,-3.34,-2.97,4221000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":859,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",113.72,118.16,111.69,112.47,-1.23,2515700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",120.12,120.68,113.050003,113.87,-6.91,-5.72,3864400,{"date":888,"open":889,"high":890,"low":891,"close":731,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":731},"2026-06-23",124.010002,125.068001,117.32,-5.12,-4.07,3486100,{"date":896,"open":897,"high":898,"low":654,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",130.39999,131.074997,125.9,-3.44,-2.66,2257900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":692,"percent_change":339,"volume":909,"transactions":9,"vwap":908},"2026-06-18",130,131.37,127.719,129.34,4523700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",134.14,136.771,128.12,128.35001,-6.63,-4.91,2554500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",135.3,137.50999,134.56,134.98,-0.38,-0.28,2306100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":190,"volume":935,"transactions":9,"vwap":933},"2026-06-15",138.84,141.89999,135.16,135.36,0.46,2319700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":842,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-12",134.67999,137.5,133.42999,134.89999,1.57,1500800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",127.82,132.89,126.68,132.82001,4.51,3.51,1877100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",129.60001,133.39,128.074997,128.31,-2.3,-1.76,1592300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",128.10001,131.92,126.93,130.61,3.74,2.95,2100700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",126.080002,128.53999,125.21,126.87,1.22,0.97,1828800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",129.85001,130.46001,124.23,125.65,-4.85,-3.72,1850500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",125.23,131.3,124.452,130.5,7.4,6.01,2127100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",121.099998,123.51,120,123.099998,-5.18,-4.04,3704900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",128.23,130.050003,126.475,128.28,-0.46,-0.36,3552700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",127.62,131.7,126.78,128.74001,0.24,0.19,3193200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",125.57,130.14999,124.9,128.5,2.5,1.98,4281200,{"date":1035,"open":760,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1013,"volume":1040,"transactions":9,"vwap":1038},"2026-05-28",127.8,123.99,126,-0.58,2318200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":698,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":698},"2026-05-27",125.79,128.33,125.28,1.3,1.04,2285200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1045,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1045},"2026-05-26",125.16,128.99001,124.27,0.87,0.7,2133500,{"date":1058,"open":1059,"high":1038,"low":1060,"close":1061,"change":1062,"percent_change":190,"volume":1063,"transactions":9,"vwap":1061},"2026-05-22",124.67,123.598,124.41,0.42,1751000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1037,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1037},"2026-05-21",121.58,124.65,121.13,1.88,1.54,1558400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":46,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",121.42,124.099998,118.81,122.11,0.83,1864600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",123.13,124.044998,120.77,121.11,-2.59,-2.09,2065900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",122.26,124.95,121.705,123.7,0.29,0.23,1560900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":892,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-15",127.725,128.78999,123.21,123.41,-3.98,2895300,{"date":1107,"open":1108,"high":1109,"low":1075,"close":1110,"change":1111,"percent_change":628,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",124.71,129.35001,128.53,5.35,2394500,{"date":1114,"open":759,"high":767,"low":241,"close":1115,"change":658,"percent_change":659,"volume":1116,"transactions":9,"vwap":1115},"2026-05-13",123.18,2765500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":562,"volume":1124,"transactions":9,"vwap":1122},"2026-05-12",124.14,125.99,121.51,123.66,-0.95,2732400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",126.21,127.37,123,124.61,-1.64,-1.3,3767300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":800,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-08",123.56,127.825,121.865,126.25,2.52,4015300,{"date":1143,"open":1075,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",125.010002,122.089996,123.15,-0.71,-0.57,3267600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":708,"change":67,"percent_change":38,"volume":1155,"transactions":9,"vwap":708},"2026-05-06",124.4,125.5,121.4,3057200,{"date":1157,"open":783,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",123.92,118.765,122.96,2.98,2.48,3435600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":20,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-04",120.41,125.18,119.71,119.98,0.82,3384200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",120.099998,124.81,114.94,119,1.6,1.36,4531600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",110.029999,117.86,108.78,117.4,6.54,5.9,4818400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",111.44,111.88,109,110.86,-2.15,-1.9,2434700,{"date":1200,"open":864,"high":1201,"low":1202,"close":1203,"change":1078,"percent_change":160,"volume":1204,"transactions":9,"vwap":1203},"2026-04-28",114.36,110.175,113.010002,2999000,{"date":1206,"open":1207,"high":806,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",114.5,110.75,112.18,-3.05,-2.65,3118700,{"date":1214,"open":1215,"high":806,"low":1216,"close":1217,"change":426,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-24",114.96,113.59,115.23,0.39,1615500,{"date":1221,"open":1177,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1004,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",119.040001,112.64,114.78,-6.27,2997000,{"date":1228,"open":1121,"high":1129,"low":1229,"close":1230,"change":1231,"percent_change":103,"volume":1232,"transactions":9,"vwap":1230},"2026-04-22",119.325,121.050003,1.21,2200700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":67,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",119.54,123.46,118.089996,119.84,1.07,2454500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":692,"percent_change":21,"volume":1247,"transactions":9,"vwap":1246},"2026-04-20",116.010002,119.51,116,118.77,1853400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":83,"volume":1255,"transactions":9,"vwap":1253},"2026-04-17",118.19,121.2,117.019997,117.78,1.56,4030700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-16",121,121.78,115.89,116.22,-3.06,-2.57,3718300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":773,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":773},"2026-04-15",114.4,120.29,114.29,6.67,5.92,5099000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-14",108.8,113.69,108.69,112.61,5.93,5.56,4081200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",99.9,107.050003,99.6,106.68,6.22,6.19,3963700,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",104.88,98.44,100.46,-4.34,-4.14,4432700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-09",103.35,105.49,102.801,104.8,-0.03,2625100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",106.31,109.5,100.25,104.83,2.59,2.53,6225100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1148,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",101.51,103.73,100.99,102.24,-0.59,3152800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":128,"percent_change":1218,"volume":1330,"transactions":9,"vwap":1329},"2026-04-06",102.93,104.55,102.23,102.83,2171900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",103.34,106.34,100.19,102.43,-3.37,-3.19,5074300,{"date":1341,"open":1342,"high":1343,"low":1312,"close":1344,"change":669,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",109.16,109.99,105.8,-3.02,2938400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":83,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",109.54,110.489,106.36,109.099998,1.44,2986800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1046,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",105.92,110.080002,105.5,107.66,1.38,2534200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1131,"percent_change":285,"volume":1369,"transactions":9,"vwap":1368},"2026-03-27",106.92,108.77,104,106.28,3383400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",105.91,109.46,104.935,107.92,1.42,1.33,2295700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":934,"percent_change":447,"volume":1385,"transactions":9,"vwap":1384},"2026-03-25",108.18,109.592,104.685,106.5,2150100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":73,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-24",102.99,107.45,102.229,106.040001,-1.01,4051700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":691,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",110.87,111.71,106.24,107.12,1.18,3407900,{"date":1403,"open":1375,"high":1375,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",105.029999,105.87,-2.12,-1.96,11591500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",104.23,108.58,103.503,107.99,2.02,1.91,3459400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":448,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-18",104.81,110.39,103.75,105.97,0.28,4215800,{"date":1427,"open":1428,"high":1372,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-17",101.27,105.67,5.16,5.13,5535300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":876,"volume":1440,"transactions":9,"vwap":1438},"2026-03-16",102.15,103.96,98.8,100.51,-1.25,4379200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":573,"volume":1448,"transactions":9,"vwap":1446},"2026-03-13",97.98,102.81,97.53,101.76,5.26,5194900,{"date":1450,"open":1451,"high":1452,"low":178,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",100.45,103.625,96.5,-6.96,-6.73,8985900,{"date":1458,"open":1459,"high":1460,"low":1311,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",107.8,109.6,103.46,-5.22,-4.8,5268700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-10",109.39,110.92,105.47,108.68,-0.17,-0.16,3688200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-09",107.36,109.66,106.451,108.85,-1.16,-1.05,3764200,{"date":1484,"open":1485,"high":1216,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-06",113.24,108.24,110.010002,-7.03,-6.01,4737500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1078,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-05",116.040001,119.38,115.38,117.040001,0.71,2540700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-04",113.4,117.029999,112.32,116.21,3.56,3.16,2949800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1147,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",107.4,114.67,106.019997,112.65,-0.63,3564900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1231,"volume":1523,"transactions":9,"vwap":1521},"2026-03-02",109.28,114.51,108.94,113.36,1.35,3317300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",114.029999,114.25,108.67,112.010002,-6.07,-5.14,6042500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-26",120.91,121.759,115.19,118.080002,-1.1,-0.92,3808100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":188,"change":1415,"percent_change":1547,"volume":1548,"transactions":9,"vwap":188},"2026-02-25",118.74,120.64,115.47,1.72,4177600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1313,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-24",113.81,118.896,113.25,117.16,2.26,3853100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-23",120.52,121.029999,112.69,114.57,-8.59,-6.97,7509900,{"date":1567,"open":1568,"high":1028,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-20",126.39,122.44,123.16,-6.69,-5.15,5807700,{"date":1575,"open":1576,"high":1028,"low":1577,"close":982,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":982},"2026-02-19",129.5,124.15,-4.12,-3.08,5059700,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1505,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-18",130.98,134.535,133.97,2.73,1930700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1086,"volume":1595,"transactions":9,"vwap":1593},"2026-02-17",133.84,135.080002,128.105,130.41,-3.47,3593500,{"date":1597,"open":938,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",135.95,132.66,133.88,-0.06,-0.04,2340300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":900,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-12",138.35001,139.145,132,133.94,-2.5,3680400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1218,"percent_change":1424,"volume":1618,"transactions":9,"vwap":1617},"2026-02-11",139.72,140.99001,134.3,137.38,3603700,{"date":1620,"open":369,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-10",138.308,135,136.99001,-0.26,-0.19,3680000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":401,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":401},"2026-02-09",132.86,137.67,131.020004,6.79,5.2,3820900,{"date":1636,"open":1637,"high":1638,"low":1038,"close":983,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":983},"2026-02-06",129.58,131.42,8.59,7.05,6751500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":822,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":822},"2026-02-05",131.98,134.11,119.4,-15.35,-11.19,10939100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-04",130.21001,138.75999,125.93,137.22,5.62,4.27,7951300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",144.84,145,128.25,131.60001,-14.87,-10.15,8758100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",149.020004,150.63,144.39,146.47,-3.2,-2.14,3816300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-30",150.14,152.19,147.96001,149.67,-2.02,-1.33,2996900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-29",150.8,152.563,148.83,151.69,1.89,1.26,3197100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1062,"percent_change":1424,"volume":1701,"transactions":9,"vwap":1700},"2026-01-28",150,150.41,147.705,149.8,1528200,{"date":1703,"open":1704,"high":1697,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",149.050003,145.46001,149.38,-0.31,-0.21,3832100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1104,"volume":1717,"transactions":9,"vwap":1715},"2026-01-26",154.59,155.095001,149.56,149.69,-6.2,3796900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-23",160.64999,162.252,155.74001,155.89,-5.63,-3.49,1836400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-22",163.94,165.16,160.44,161.52,-0.82,-0.51,1893200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1733,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-21",165.10001,166.438,162.24001,162.34,-0.5,2469700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-20",167.22,170.224,163.050003,163.16,-6.53,-3.85,1835700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":436,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-16",168.89,171.17999,168.285,169.69,0.07,1504200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1708,"volume":1768,"transactions":9,"vwap":1766},"2026-01-15",171.38,173.31,169.34,169.57001,-0.35,1663900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1497,"percent_change":1062,"volume":1775,"transactions":9,"vwap":1774},"2026-01-14",168.46001,170.25999,166.42999,169.92,1968700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-13",173.71001,174.49001,167.47,169.21001,-5.08,-2.91,2580300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1540,"volume":1792,"transactions":9,"vwap":1790},"2026-01-12",173.38,177.63,173.11,174.28999,-1.62,1321300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",176.74001,177.72501,175.14999,175.91,0.16,0.09,1234700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",169.89999,177.67999,169.53999,175.75,4.95,2.9,1746000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",175.49001,175.92,170,170.8,-5.2,-2.95,1921700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-06",170.85001,176.55,170.10001,176,3.95,2.3,1641600,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-05",166.34,173.44,172.050003,5.72,3.44,1761500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-02",162.67999,166.55,161.22,166.33,4.7,2.91,1310000,{"date":1847,"open":1848,"high":1849,"low":1732,"close":1850,"change":606,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-31",163.2,164.050003,161.63,-0.98,1247300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":900,"volume":1859,"transactions":9,"vwap":1857},"2025-12-30",169.0099945,163.11,163.23,-5.82,1852700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":143,"percent_change":1023,"volume":1866,"transactions":9,"vwap":1865},"2025-12-29",168.53,170.070007,167.56,169.050003,1648100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-26",168.81,169.85001,168.014999,168.73,-0.33,-0.2,765600,{"date":1877,"open":1878,"high":1758,"low":1879,"close":1880,"change":143,"percent_change":1023,"volume":1881,"transactions":9,"vwap":1880},"2025-12-24",169.17,168.14,169.059998,644600,{"date":1883,"open":1815,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-23",171.080002,168.49001,168.74001,-1.55,-0.91,1502300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-22",167.059998,171.91,166.745,170.28999,4.61,2.78,1942200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1851,"percent_change":1322,"volume":1905,"transactions":9,"vwap":1904},"2025-12-19",166,167.39,162.080002,165.67999,5186100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1539,"volume":1913,"transactions":9,"vwap":1911},"2025-12-18",169.84,171.070007,166.59,166.66,-1.85,2757100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-17",172.45,173.825,167.94,168.50999,-5.1,-2.94,3255900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-16",172.94,174.64,171.095001,173.61,0.93,0.54,2884400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1539,"percent_change":1514,"volume":1938,"transactions":9,"vwap":1937},"2025-12-15",174.38,175.67999,172.029999,172.67999,2785100,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-12",178.21001,171.050003,173.78,-3.09,-1.75,3332300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-11",178,179.88,174.89,176.87,-1.41,-0.79,4140800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":842,"percent_change":1400,"volume":1962,"transactions":9,"vwap":1961},"2025-12-10",178.58,181.19,174.71001,178.28,47940600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-09",178.81,179.705,173.53,176.2,11.94,7.27,15485800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":520,"volume":1979,"transactions":9,"vwap":1977},"2025-12-08",162.16,165.52499,160,164.25999,-1.2,2344100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1983},"2025-12-05",162.60001,165.46001,162.31,2.39,1.47,1349300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":90,"percent_change":210,"volume":1994,"transactions":9,"vwap":1993},"2025-12-04",163.64999,163.96001,160.78999,163.070007,1745100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1377,"volume":2002,"transactions":9,"vwap":2000},"2025-12-03",159.61,163.78999,159.25999,162.050003,2.13,1715400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-02",160.69,161.69,158.56,159.92,0.41,0.26,1565800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-01",154.53,161.050003,153.56,159.50999,2.66,1.7,2114500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1827,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-28",155.2,157.11,154.39,156.85001,1.49,753300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-26",153.10001,155.33,152.13,154.55,1.68,1.1,1103400,{"date":2039,"open":1682,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",153.86,147.67999,152.87,2.76,1.84,1384600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-24",147.49001,150.53,146.77499,150.11,2.68,1.82,1694200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-21",144.86,148.31,142.89999,147.42999,3.12,2.16,1424100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1322,"volume":2071,"transactions":9,"vwap":2069},"2025-11-20",147.74001,150.098999,143.32001,144.31,-0.86,1079100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1162,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-19",142.5,145.53999,140.41,145.17,1.74,1393100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":210,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-18",140.50999,143.75,139.42999,142.69,0.44,2298200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1296,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-17",146.34,147.22,140.089996,142.059998,-2.96,2345100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-14",146.28999,149.42999,144.75999,146.39999,-2.07,-1.39,1775900,{"date":2106,"open":2107,"high":2108,"low":2048,"close":2109,"change":1462,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-13",151.59,153.45,148.47,-3.4,2070400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":328,"volume":2119,"transactions":9,"vwap":2117},"2025-11-12",154.94,158.42999,153.39,153.69,-0.18,1553800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":211,"percent_change":153,"volume":2126,"transactions":9,"vwap":2125},"2025-11-11",153.8,155.45,152.39999,153.87,1758500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1767,"volume":2134,"transactions":9,"vwap":2132},"2025-11-10",155.8,156.883,152.74001,153.34,-0.54,1415100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-07",149.46001,153.98,146.96001,153.88,2.62,1.73,1235200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1132,"volume":2151,"transactions":9,"vwap":2149},"2025-11-06",152.91,154.49001,149.64999,151.25999,-1.99,1501500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1022,"percent_change":1799,"volume":2158,"transactions":9,"vwap":2157},"2025-11-05",151.029999,154.3,149.17999,153.25,1530800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":606,"volume":2166,"transactions":9,"vwap":2164},"2025-11-04",156.52,158.14999,152.52,153.0099945,-2.49,1906800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1632,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-11-03",154.32001,159.070007,151.37,155.5,4.57,4049100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1376,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-31",145.55,149,144.13,148.71001,0.96,3410400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1196,"volume":2190,"transactions":9,"vwap":2188},"2025-10-30",149.92999,151.059998,146.271,147.28999,-3.23,2639400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-29",149.14999,153.53,147.776,150.52,-0.41,-0.27,1954100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1602,"percent_change":1305,"volume":2206,"transactions":9,"vwap":2205},"2025-10-28",152.35001,152.89999,149.27499,150.92999,1996200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-27",150.85001,152.14,150.37,150.97,1.63,1.09,2031000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-24",150.75,151.67999,149.13,149.34,0.91,0.61,1758400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-23",150.25,151.99001,146.52,148.42999,-1.67,-1.11,1668200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":113,"percent_change":113,"volume":2240,"transactions":9,"vwap":2239},"2025-10-22",150.71001,151.66,148.506,150.10001,1510400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2051,"change":2246,"percent_change":1985,"volume":2247,"transactions":9,"vwap":2051},"2025-10-21",146.33,150.72,145.95,3.5,1844600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-20",143.92999,148.19,143.080002,146.61,4.74,3.34,1392300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":210,"percent_change":426,"volume":2263,"transactions":9,"vwap":2262},"2025-10-17",141.46001,142.53999,139.2,141.87,2644000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-16",151.089996,151.56,141.22,141.24001,-9.85,-6.52,2161000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2266,"change":2278,"percent_change":103,"volume":2279,"transactions":9,"vwap":2266},"2025-10-15",153.48,154.71001,149.024994,1.51,2795300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-14",142.47,151.75,141.50999,149.58,5.95,4.14,3758400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":469,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-13",144,145.098007,142.36,143.63,1.95,1790000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-10",147.8,148.5,140.72,140.88,-6.38,-4.33,1997500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-09",149.98,151.44,146.10001,147.25999,-2.54,-1.7,1799300,{"date":2316,"open":2317,"high":2318,"low":2048,"close":1700,"change":2319,"percent_change":133,"volume":2320,"transactions":9,"vwap":1700},"2025-10-08",149.41,149.85001,1.16,1927100,{"date":2322,"open":2049,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":382,"volume":2327,"transactions":9,"vwap":2325},"2025-10-07",151.21001,146.67,148.64,-1.46,2171300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2239,"change":959,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2239},"2025-10-06",152.97,153.5,148.86,-1.51,2077900,{"date":2336,"open":2107,"high":2337,"low":2338,"close":2124,"change":2339,"percent_change":60,"volume":2340,"transactions":9,"vwap":2124},"2025-10-03",153.28,149.17,1.79,4091700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-02",153.78,154.14,149.66,150.61,-3.53,-2.29,4022500,{"date":2351,"open":2352,"high":2115,"low":2353,"close":2344,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2344},"2025-10-01",157.50999,153.925,-5.75,-3.6,2313200,{"date":2358,"open":2359,"high":1977,"low":2360,"close":2361,"change":2347,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-30",163.14,154.50999,159.89,-2.16,3514200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1096,"volume":2371,"transactions":9,"vwap":2369},"2025-09-29",164.86,165.27,162.50999,163.42,0.37,1807600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1748,"change":2198,"percent_change":1471,"volume":2377,"transactions":9,"vwap":1748},"2025-09-26",164.82001,166.17,162.83,2619200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":917,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-25",164.75999,166.81,162.85001,163.32001,-2.92,2265500,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-24",181.31,167.75301,168.23,-12.92,-7.13,1889200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1013,"volume":2401,"transactions":9,"vwap":2399},"2025-09-23",182.14999,186.85001,180.37,181.14999,-0.84,1056400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1392,"percent_change":459,"volume":2408,"transactions":9,"vwap":2407},"2025-09-22",181.53999,182.42,179.517,181.99001,1053800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-19",183.39999,183.85001,180.81,183,-0.42,-0.23,2112000,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":1314,"volume":2424,"transactions":9,"vwap":2422},"2025-09-18",180.42,185.94,183.42,4.53,1365900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1424,"percent_change":1799,"volume":2431,"transactions":9,"vwap":2430},"2025-09-17",178.46001,182.11501,177.64,178.89,1175500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":520,"volume":2439,"transactions":9,"vwap":2437},"2025-09-16",179.2,179.99001,176.7,178.61,-1.31,1120300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":498,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-15",184.17,184.28,178.95,179.92,-1.57,1311900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-12",185.2,185.82001,182.78999,-1.92,-1.04,837100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-11",179.10001,185.14,178.645,184.71001,5.78,3.23,1412400,{"date":2466,"open":2467,"high":1950,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-10",175.58,175.020004,178.92999,3.86,2.2,1202700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-09",175.37,176.64999,174.87,175.070007,-1.18,-0.67,979900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-08",177,177.645,173.36,176.25,-1.06,-0.6,1731200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":285,"volume":2498,"transactions":9,"vwap":2496},"2025-09-05",181.36,181.86,174.53,177.31,-2.74,1638800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2463,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-04",177.7,180.185,176.47501,180.050003,1.83,1171300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2094,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-03",178.67,179.83,174.97,176.82001,-1.65,1244000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":143,"volume":2522,"transactions":9,"vwap":2520},"2025-09-02",175.94,179.89999,173.42999,179.78,0.58,1430700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2434,"change":2528,"percent_change":1322,"volume":2529,"transactions":9,"vwap":2434},"2025-08-29",180.27,180.95,178.13,-1.07,899200,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2525,"change":2534,"percent_change":1062,"volume":2535,"transactions":9,"vwap":2525},"2025-08-28",180.12,181.765,0.76,1024300,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2521,"percent_change":143,"volume":2541,"transactions":9,"vwap":2540},"2025-08-27",178.63,180.94,179.50999,1556100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2469,"change":2547,"percent_change":426,"volume":2548,"transactions":9,"vwap":2469},"2025-08-26",177.81,179.39,177.020004,0.8,1971500,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2527,"change":1921,"percent_change":1791,"volume":2553,"transactions":9,"vwap":2527},"2025-08-25",181.25999,176.98,1564700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":232,"volume":2561,"transactions":9,"vwap":2559},"2025-08-22",178.41,183.94,178.28999,181.070007,2.81,1500300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2480,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-21",178.22,179.13,177.42999,178.25999,-0.37,1041500,{"date":2571,"open":2572,"high":2573,"low":2517,"close":2469,"change":2574,"percent_change":1540,"volume":2575,"transactions":9,"vwap":2469},"2025-08-20",179.28,180.5,-1.66,1709400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-19",188.53,189.75999,179.37,180.59,-8.68,-4.59,2409200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2027,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-18",187.86,190.60001,186.73,189.27,0.79,1388800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":859,"volume":2600,"transactions":9,"vwap":2598},"2025-08-15",190.3,191.38,187.42999,187.78,-2.67,928300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":732,"percent_change":1624,"volume":2607,"transactions":9,"vwap":2606},"2025-08-14",190.14,191.95,188.78,190.45,885700,{"date":2609,"open":2610,"high":177,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-13",194.24001,187.35001,190.94,-1.82,-0.94,1194100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-12",187.84,193.14999,186.64999,192.75999,6.21,3.33,1278900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":722,"volume":2632,"transactions":9,"vwap":2630},"2025-08-11",188.070007,189.125,186.53999,186.55,-1.88,751700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2591,"volume":2640,"transactions":9,"vwap":2638},"2025-08-08",188.39999,189.87,187.215,188.42999,1.48,952900,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":480,"volume":2647,"transactions":9,"vwap":2645},"2025-08-07",191.5,185.71001,186.95,-2.34,1240800,{"date":2649,"open":2650,"high":2651,"low":2618,"close":2652,"change":2653,"percent_change":1055,"volume":2654,"transactions":9,"vwap":2652},"2025-08-06",188.24001,191.52,189.28999,1.31,1390600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1148,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-05",189.92,191.91,185.059998,187.98,-0.3,1602700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1834,"percent_change":629,"volume":2669,"transactions":9,"vwap":2668},"2025-08-04",184.3,189,182.96001,188.55,1381600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":808,"percent_change":2326,"volume":2676,"transactions":9,"vwap":2675},"2025-08-01",179.89,183.22,173.7,182.83,2193800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":618,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-31",188.19,189.36,184.14,185.53,-1.17,1802800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1874,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-30",188.99001,190.080002,186.46001,187.73,-0.11,951800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":448,"volume":2700,"transactions":9,"vwap":2698},"2025-07-29",188.22,189.17999,185.685,187.92999,0.57,1243942,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2223,"volume":2708,"transactions":9,"vwap":2706},"2025-07-28",186.22,187.85001,185.61,187.36,1.14,1335400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2703,"change":2714,"percent_change":2001,"volume":2715,"transactions":9,"vwap":2703},"2025-07-25",183.61,186.42,181.45,3.88,1320300,{"date":2717,"open":1959,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":20,"volume":2722,"transactions":9,"vwap":2720},"2025-07-24",183.63,179.53,182.34,1.77,1222700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":275,"percent_change":1046,"volume":2729,"transactions":9,"vwap":2728},"2025-07-23",180,180.75999,178.724,180.57001,871800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1014,"volume":2737,"transactions":9,"vwap":2735},"2025-07-22",178.62,179.57001,175.39999,178.25,-0.64,1266400,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2430,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2430},"2025-07-21",183.64,178.38,-4.23,-2.31,1653400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1305,"volume":2752,"transactions":9,"vwap":2750},"2025-07-18",184.77,185.57001,182.265,183.12,-0.05,2397900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-17",178.97,184.41,178.34,183.17,3.25,1.81,1868000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2445,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2445},"2025-07-16",175.78,180.020004,174.74001,5.43,3.11,1747000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":1779,"change":2775,"percent_change":253,"volume":2776,"transactions":9,"vwap":1779},"2025-07-15",179.92999,180.089996,174.36,-5.85,1090300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-14",177.48,181.548,176.75,180.34,2.97,1.67,1331600,{"date":2787,"open":2732,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":371,"volume":2792,"transactions":9,"vwap":2790},"2025-07-11",179.24699,177.12,177.37,-2.76,713900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1506,"percent_change":2339,"volume":2799,"transactions":9,"vwap":2798},"2025-07-10",177.52,180.2,177.039993,180.13,980100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1239,"volume":2807,"transactions":9,"vwap":2805},"2025-07-09",176.53,178.55,175.46001,176.97,1.87,927300,{"date":2809,"open":1813,"high":2810,"low":2811,"close":2812,"change":1022,"percent_change":680,"volume":2813,"transactions":9,"vwap":2812},"2025-07-08",177.84,174.084,175.10001,1033700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-07",177.96001,178.59,172.62,174.86,-3.1,-1.74,1269700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2816,"change":2828,"percent_change":113,"volume":2829,"transactions":9,"vwap":2816},"2025-07-03",178.84,179.94,176.67,-0.02,684400,{"date":2831,"open":2832,"high":2558,"low":2833,"close":2834,"change":2759,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-02",174.45,173.77,177.98,1.86,2546300,{"date":2838,"open":2839,"high":2517,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-01",172.55,171.12,174.73,1.53,0.88,2485400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-30",174.8,174.929,172.32001,173.2,0.02,0.01,1491700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1231,"volume":2861,"transactions":9,"vwap":2859},"2025-06-27",172.49001,175.64999,171.41,173.17999,2.07,1591500,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-26",169.53,172.085007,168.69901,171.11,2.31,1.37,877700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2489,"volume":2878,"transactions":9,"vwap":2876},"2025-06-25",170.47,171.0050049,168.12,168.8,-1.02,1233300,{"date":2880,"open":2881,"high":1772,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-24",167.63,167.035004,169.82001,4.47,2.7,1099300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2197,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-23",165.53,166.46001,160.82001,165.35001,-0.25,1119400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2614,"volume":2902,"transactions":9,"vwap":2900},"2025-06-20",168.71001,169.28,165.63,165.75999,-1.58,2491600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2062,"percent_change":2653,"volume":2909,"transactions":9,"vwap":2908},"2025-06-18",165.50999,169.30499,165.44,167.34,1497200,{"date":2911,"open":2912,"high":1910,"low":2913,"close":2914,"change":1912,"percent_change":2232,"volume":2915,"transactions":9,"vwap":2914},"2025-06-17",165.67,163.61,165.17999,1086900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":1424,"volume":2923,"transactions":9,"vwap":2921},"2025-06-16",167.32001,170.46001,166.815,167.029999,0.47,750300,{"date":2925,"open":1771,"high":2926,"low":2927,"close":2928,"change":360,"percent_change":2165,"volume":2929,"transactions":9,"vwap":2928},"2025-06-13",169.47,164.89,166.56,1143300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-12",166.53,171.17,166.14999,170.81,2.03,1.2,2457000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":753,"percent_change":436,"volume":2945,"transactions":9,"vwap":2944},"2025-06-11",169.16,170.3,168.059998,168.78,1415300,{"date":2947,"open":1893,"high":2948,"low":2949,"close":2950,"change":987,"percent_change":2362,"volume":2951,"transactions":9,"vwap":2950},"2025-06-10",172.302,167.10001,168.58,1450100,{"date":2953,"open":2954,"high":1926,"low":2955,"close":2956,"change":2901,"percent_change":1888,"volume":2957,"transactions":9,"vwap":2956},"2025-06-09",173.42,170.020004,172.3,2359300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-06",172.53999,174.88,172.34,173.88,3.89,2.29,1865200,{"date":2968,"open":2969,"high":2919,"low":2970,"close":2971,"change":20,"percent_change":2521,"volume":2972,"transactions":9,"vwap":2971},"2025-06-05",168.92999,167.66,169.99001,1163900,{"date":2974,"open":2975,"high":2976,"low":2977,"close":1855,"change":2978,"percent_change":1424,"volume":2979,"transactions":9,"vwap":1855},"2025-06-04",168.82001,170.75999,168.69,0.48,1364700,{"date":2981,"open":2982,"high":1886,"low":2983,"close":1862,"change":2078,"percent_change":1047,"volume":2984,"transactions":9,"vwap":1862},"2025-06-03",166.39999,164.94,1279900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":133,"volume":2992,"transactions":9,"vwap":2990},"2025-06-02",164.67,167.050003,163.17,166.78999,1.29,1318900,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-30",164.36,165.88,162.58,165.5,0.6,0.36,3004200,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3006,"change":2222,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-29",165.39999,163.044998,164.89999,0.55,1112100,{"date":3010,"open":2998,"high":2998,"low":3011,"close":3012,"change":3013,"percent_change":2568,"volume":3014,"transactions":9,"vwap":3012},"2025-05-28",163.48,163.99001,-0.61,999900,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":701,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-27",162.73,165.155,161.38,164.60001,2.69,1079400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2009,"percent_change":2010,"volume":3029,"transactions":9,"vwap":3028},"2025-05-23",156.13,161.71001,155.52,160.28999,1008800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":67,"percent_change":2699,"volume":3036,"transactions":9,"vwap":3035},"2025-05-22",158.84,160.905,158.245,159.88,961000,{"date":3038,"open":3039,"high":2366,"low":3040,"close":3041,"change":3042,"percent_change":360,"volume":3043,"transactions":9,"vwap":3041},"2025-05-21",163.25999,158.88,158.98,-7.05,1561000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":1887,"volume":3051,"transactions":9,"vwap":3049},"2025-05-20",167.039993,168,165.3,166.029999,-2.61,1984100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":2333,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-19",166.75,169.94,165.28999,168.64,-0.89,940100,{"date":3061,"open":3062,"high":3063,"low":1771,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-16",168.75,170.87,170.14999,1.45,0.86,1702100,{"date":3069,"open":3070,"high":1934,"low":3071,"close":3072,"change":2392,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-15",173.12,168.089996,168.7,-4.06,3115600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":2623,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-14",173.34,176.38499,172.25,175.83,1.93,1817900,{"date":3084,"open":1778,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1602,"volume":3089,"transactions":9,"vwap":3087},"2025-05-13",175.84,171.53999,172.5,-0.07,2291500,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-12",173.50999,174.63,169.12,172.57001,7.62,4.62,1892500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":2133,"volume":3106,"transactions":9,"vwap":3104},"2025-05-09",166.020004,167.64,164.50999,164.95,-0.9,1659100,{"date":3108,"open":3109,"high":2897,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-08",164.88,164.32001,165.85001,3.77,2.33,1785300,{"date":3116,"open":3117,"high":3118,"low":3119,"close":1903,"change":3120,"percent_change":2842,"volume":3121,"transactions":9,"vwap":1903},"2025-05-07",160.070007,163.52,159.8,2.45,1478900,{"date":3123,"open":2170,"high":3124,"low":3125,"close":3126,"change":243,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",163.64,156.71001,159.63,-0.7,1707600,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-05",156.45,163.15601,155.14999,160.75999,3.69,2.35,2157000,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-02",156.070007,158.99001,154.75999,157.070007,4.8,3.15,1942700,{"date":3148,"open":2117,"high":3149,"low":3150,"close":3151,"change":1624,"percent_change":1471,"volume":3152,"transactions":9,"vwap":3151},"2025-05-01",156.25,152.098999,152.27,1075500,{"date":3154,"open":3155,"high":2146,"low":3156,"close":3157,"change":1624,"percent_change":1471,"volume":3158,"transactions":9,"vwap":3157},"2025-04-30",148.81,146.17999,152.53,1722200,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1322,"percent_change":925,"volume":3165,"transactions":9,"vwap":3164},"2025-04-29",153,153.675,150.82001,152.78999,1146300,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":1742,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-04-28",153.94,156.53999,151.92999,153.38,-0.32,1294700,{"date":3175,"open":3170,"high":3176,"low":3177,"close":2140,"change":2222,"percent_change":585,"volume":3178,"transactions":9,"vwap":2140},"2025-04-25",154.41,150.826,1290700,{"date":3180,"open":3181,"high":3182,"low":3183,"close":2330,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":2330},"2025-04-24",146.35001,153.92,145.155,7.02,4.81,1341600,{"date":3188,"open":3189,"high":3190,"low":3191,"close":2245,"change":3192,"percent_change":1161,"volume":3193,"transactions":9,"vwap":2245},"2025-04-23",147.985,153.33,145.295,4.23,1523000,{"date":182,"open":3195,"high":3196,"low":3197,"close":3198,"change":231,"percent_change":1179,"volume":3199,"transactions":9,"vwap":3198},139.82001,142.86,139.28,141.72,1150300]