[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIO":3,"homepage-market-summary":30,"stock-historical-BIO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bio-Rad Laboratories, Inc.Class A","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Bio-Rad Laboratories, headquartered in Hercules, California, develops, manufactures, and sells products and solutions for the clinical diagnostics and life sciences markets. In clinical diagnostics (60% of sales), Bio-Rad sells test systems and specialized quality controls for clinical laboratories. In life sciences (40% of sales), it develops and manufactures instruments and reagents used in research, biopharmaceutical production, and food testing and has a leadership position in dPCR technology. The company is geographically diverse, with major markets in the Americas (about 40% of sales), Europe (about 30%), Asia (about 30%), and other. Bio-Rad owns approximately 33% of Sartorius, a lab and bioprocessing supplier that specializes in single-use technology used in biologics manufacturing.","7,450","Hercules, CA",false,{"close":16,"open":17,"high":18,"low":17,"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},369.14,357.28,369.4,355.57,13.57,3.82,223637.279648,12216,366.9539,396.23,236.73,286469.328255494,83,11744,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},211.42999,294075,107337301.392129,50.68,"2025-04-22",[182,183,193,204,214,225,236,246,257,268,278,288,298,309,320,330,341,352,363,373,384,395,406,416,427,438,448,458,469,479,490,501,512,523,533,544,554,565,575,585,595,605,615,626,637,647,657,668,678,689,699,709,720,731,742,750,758,766,774,783,792,800,808,817,825,834,842,849,856,865,874,883,892,901,910,918,927,936,945,953,962,971,980,989,998,1007,1015,1023,1032,1041,1050,1059,1066,1074,1083,1091,1099,1108,1116,1123,1132,1140,1147,1155,1163,1171,1179,1188,1197,1206,1214,1222,1231,1238,1247,1256,1265,1274,1283,1290,1297,1305,1314,1322,1329,1337,1344,1352,1360,1368,1377,1384,1391,1400,1409,1417,1425,1432,1439,1447,1455,1463,1471,1478,1487,1495,1503,1512,1520,1529,1538,1546,1555,1561,1568,1576,1584,1592,1600,1609,1617,1625,1634,1643,1652,1661,1667,1676,1685,1692,1699,1708,1716,1722,1731,1740,1749,1757,1764,1771,1779,1786,1794,1801,1810,1818,1826,1834,1842,1850,1858,1863,1872,1880,1887,1895,1904,1913,1921,1928,1935,1942,1951,1956,1964,1970,1978,1986,1994,2001,2010,2018,2026,2034,2042,2051,2059,2066,2073,2081,2090,2098,2107,2116,2125,2133,2142,2150,2159,2165,2173,2182,2190,2198,2206,2215,2223,2229,2238,2247,2256,2263,2272,2280,2286,2294,2302,2310,2316,2324,2331,2337,2342,2350,2357,2361,2367,2373,2380,2388,2396,2405,2414,2423,2429,2436,2445,2452,2460,2467,2474,2480,2487,2495,2503,2510,2519,2527,2534,2541,2550,2558,2565,2571,2579,2587,2594,2601,2610,2618,2625,2634,2643,2652,2660,2668,2677,2686,2694,2702,2710,2718,2725,2731,2739,2746,2755,2763,2771,2779,2786,2792,2801,2808,2815,2822,2829,2836,2843,2850,2858,2866,2874,2882,2889,2897,2904,2913,2921,2929,2936,2944,2953,2960,2968,2975,2983,2992,3000,3008,3015,3023,3031,3038,3046,3055,3061,3068,3077,3086,3091,3100,3108,3114,3122,3129,3137,3143,3150,3157,3165,3171,3180,3187,3195],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",373.87,379.6665,353.3,-22.14,-5.86,264583.387627,12119,360.9738,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",377.61,380.88,374.02,377.71,-1.84,-0.48,228588.973694,11498,378.4046,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":53,"volume":211,"transactions":212,"vwap":213},"2026-09-29",377.73,381.56,374.785,379.55,1.86,261682.877303,12827,378.3394,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",376.98,383.95,373.18,377.69,-3.31,-0.87,272636.626334,11551,379.1722,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",384.14,387,376.4266,381,-6.54,-1.69,253587.452274,11762,380.803,{"date":237,"open":206,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",389.38,376.18,387.54,8.66,2.29,374180.298919,15152,385.7697,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",379.27,382.85,374.77,378.88,-0.69,-0.18,177213.400757,10481,378.4841,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",377.53,383.25,374.01,379.57,2.24,0.59,374684.037962,13792,379.6477,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",381.58,373.47,377.33,0.92,0.24,311465.544244,12551,376.6981,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",383.05,374.805,376.41,-6,-1.57,324347.279551,10304,376.8851,{"date":289,"open":290,"high":291,"low":219,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",384.23,385.71,382.41,3.38,0.89,204960.615685,11887,382.4974,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",378.25,385.325,375,379.03,1.03,0.27,262414.061896,13934,380.0196,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",366.33,380.91,366.28,378,9.45,2.56,519124.362582,18811,376.8142,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",365.66,370.52,368.55,-0.77,-0.21,292985.020593,15891,369.0398,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",370.45,373.71,368.69,369.32,0.57,0.15,344834.32627,15050,370.6925,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",379.92,382.01,368.56,368.75,-8.22,-2.18,334375.586565,13689,370.497,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",380,380.06,373.34,376.97,-3.15,-0.83,177000.95501,11014,377.2124,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",390.73,379.49,380.12,-5.99,-1.55,138843.183195,10143,381.0537,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",380.84,386.78,376.2,386.11,-1.79,-0.46,112950.532635,7769,385.4334,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",390,394.29,381.06,387.9,-0.61,-0.16,148027.375553,10673,387.2378,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",380.62,389.83,380.225,388.51,7.55,1.98,282537.314268,14825,385.855,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",387.88,380.27,380.96,-5.16,-1.34,256110.262942,11097,381.9958,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",393.85,394.02,382.13,386.12,-1.58,-0.41,301430.992703,10341,385.8373,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",390.82,392.29,382.102,387.7,-2.24,-0.57,206972.905568,10243,387.5572,{"date":439,"open":440,"high":25,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",389.03,386.69,389.94,1.3,0.33,245882.2334,12910,391.9728,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",393.1,385.5,388.64,-1.7,-0.44,221657.174582,10556,388.7472,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",384,390.83,377.8,390.34,8.58,2.25,295718.355047,12563,387.0355,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",384.09,373.4,381.76,1.73,0.46,300154.769979,12294,379.5156,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",385.8,385.92,373.4697,380.03,3.57,0.95,341175.67155,15469,380.4723,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",360.29,380.71,360.25,376.46,12.2,3.35,337470.175595,13966,376.5975,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",356.89,367.95,352.7,364.26,11.57,3.28,257950.912836,11671,364.2863,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",356.17,356.485,351.8013,352.69,-2.54,-0.72,210655.364256,10452,353.4908,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",359.29,353.86,355.23,-1.03,-0.29,213503.036413,9695,356.0398,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",361.06,362.49,355.07,356.26,-4.93,-1.36,173814.222003,7282,357.7458,{"date":545,"open":546,"high":173,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",364,352.12,361.19,-0.89,-0.25,207467.045572,8930,360.1461,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",353.06,362.42,351,362.08,5.83,1.64,225660.33723,11113,358.8785,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",349.37,358.69,356.25,1.71,0.48,251906.563643,10515,355.5214,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":264,"volume":582,"transactions":583,"vwap":584},"2026-08-10",350.49,355.85,347.86,354.54,2.07,217734.490772,10405,352.5207,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",339.18,353.33,352.47,10.04,2.93,266843.220664,13679,349.2355,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",345.05,336.09,342.43,-5.43,-1.56,300560.336066,14626,341.7711,{"date":606,"open":607,"high":608,"low":609,"close":579,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",340,352.63,329.6,14.98,4.5,520268.192612,21961,345.3857,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",336.52,338.415,325.31,332.88,-1.83,-0.55,263804.912861,14805,332.4695,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",324.98,335.53,319.49,334.71,9.23,2.84,295481.974738,12511,333.7744,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",329.5,318.81,325.48,-1.24,-0.38,190100.072764,9113,324.5283,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":391,"volume":654,"transactions":655,"vwap":656},"2026-07-30",325.63,328.52,318.55,326.72,-0.53,195037.787152,9526,324.0361,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",331.43,337.97,326.205,327.25,-3.75,-1.13,361743.431971,13378,329.5497,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",320.01,334.605,331,14.59,4.61,570734.254771,15518,330.2019,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",313.45,320.335,312.29,316.41,1.95,0.62,348625.448058,12164,317.6671,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":390,"volume":696,"transactions":697,"vwap":698},"2026-07-24",316.48,317.13,311.66,314.46,-1.92,350637.737356,13593,314.8108,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",308.47,318.7,316.38,10.42,3.41,349472.815917,13207,314.2437,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",301,307.1,298.74,305.96,4.26,1.41,275067.706626,12863,305.5015,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",290.5,302.925,285.39,301.7,-0.2,-0.07,302880.388259,14048,299.0053,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",301.71,307.49,300.16,301.9,-2.46,-0.81,454218.105658,13773,303.3093,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":293,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",298.88,305.67999,297.059998,304.35999,1.12,287200,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",295.92999,302.13,300.98001,5.25,1.78,237500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":221,"volume":765,"transactions":9,"vwap":763},"2026-07-15",299.73999,301.70999,294.82001,295.73001,-2.61,250700,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",294.42001,299.87,298.34,0.76,0.26,227800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",295.17001,299.14999,292.72,297.57999,1.47,0.5,339900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",300,302.16,295.95999,296.10999,-1.17,-0.39,204500,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",284.23001,298.20001,297.28,13.42,4.73,225500,{"date":801,"open":802,"high":722,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",289.19,281.79001,283.85999,-8.64,-2.95,253100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",298.37,298.64999,290,292.5,-2.65,-0.9,294400,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",298.82001,290.92999,295.14999,-1.71,-0.58,270800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",298,302.54999,295.84,296.85999,-0.23,-0.08,344700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":60,"volume":841,"transactions":9,"vwap":839},"2026-07-01",293.10999,299.54001,293.059998,297.089996,3.48,204200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":232,"percent_change":434,"volume":848,"transactions":9,"vwap":847},"2026-06-30",296.79001,299.32001,287.94,293.60999,237400,{"date":850,"open":785,"high":851,"low":852,"close":853,"change":854,"percent_change":621,"volume":855,"transactions":9,"vwap":853},"2026-06-29",301.26999,294.070007,295.29999,-5.49,329300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",296.79999,305,293.45999,300.79001,2.5,0.84,482000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",284,301.76001,280.78,298.29001,18.24,6.51,591800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",273.35001,284.029999,270,280.049988,9.73,3.6,322400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",281.62,283.76001,270.28,270.32001,-10.79,-3.84,645300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",281.14999,281.92999,276.51001,281.10999,-1.33,-0.47,236800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",284.60999,285.75,280.48001,282.44,-2.23,-0.78,402800,{"date":911,"open":912,"high":836,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",288.78,282.69,284.67001,-5.28,-1.82,207000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",290.64999,294.42999,288.94,289.95001,0.67,0.23,266600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",288.76999,292.51001,285.029999,289.28,3.34,1.17,226700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",293.57001,293.82999,284.57001,285.94,-6.5,-2.22,184400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":53,"volume":952,"transactions":9,"vwap":950},"2026-06-11",292.41,297.13,287.73001,292.44,1.43,370700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",296.079987,298.57999,290.20999,291.01001,-6.16,-2.07,370800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",294.29999,297.92001,290.35001,297.17001,5.86,2.01,437000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",296.5,298.26999,291.12,291.31,-3.01,-1.02,431000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",305.84,307.35001,291.39999,294.32001,-13.15,-4.28,346900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",308.66,312.26999,305.53,307.47,2.64,0.87,279100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",303.57001,306.78,297.89001,304.82999,-1.3,-0.42,327500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":924,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-02",300.98999,308.63,299.57999,306.13,0.22,405400,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",311.10001,304.84,305.45999,-7.02,-2.25,442200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",318.82001,319.5,310.82001,312.48001,-5.74,-1.8,521600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",307.25,319.85999,305.25,318.22,12.93,4.24,652400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",299,305.81,297.5,305.29001,8.39,2.83,574400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",287.26001,297.59,284.26999,296.89999,9.16,3.18,454700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":46,"percent_change":152,"volume":1065,"transactions":9,"vwap":1064},"2026-05-22",287.48999,291.47,286.20001,287.73999,273200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":790,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",285.76999,290.56,281.85999,286.73999,-1.12,230800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",282.57999,288.56,275.079987,287.85999,6.81,2.42,551100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":325,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-19",281.82001,284.98001,274.32999,281.049988,-0.27,678100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1085},"2026-05-18",274.72,283.63,267.82999,34.29,13.85,1263600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",248.46001,250.10001,242.78999,247.53,1.26,0.51,374700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":117,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",243.69,249.35001,243.42999,246.27,2.76,403500,{"date":1117,"open":1118,"high":1119,"low":26,"close":1120,"change":1121,"percent_change":159,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",239.3,245.98,243.50999,1.8,425900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",245.029999,246.2,240.72,241.71001,-2.08,-0.85,277700,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",254.35001,242.62,243.78999,-10.53,-4.14,430800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":789,"volume":1073,"transactions":9,"vwap":1145},"2026-05-08",256.41,258.81,251.32001,254.32001,-3,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":453,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",260.48999,262.82999,254.92999,257.32001,-0.66,268600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":159,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",260.47,264.059998,258.60001,259.019989,1.9,498500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":529,"volume":1170,"transactions":9,"vwap":1168},"2026-05-05",259.87,263.070007,251.78999,257.12,-0.74,520700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1106,"volume":1178,"transactions":9,"vwap":1176},"2026-05-04",255.85001,262.45999,255.16,257.85999,1.31,624000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",261.47,264.29999,242.28,256.54999,-23.57,-8.41,997700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",277.92999,281.97,273.14999,280.12,4.97,1.81,650200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",278.70001,283.51999,273.45999,275.14999,-4.19,-1.5,293000,{"date":1207,"open":1061,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",288.51999,276.66,279.34,-7.95,-2.77,339300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":622,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",287.79999,294.049988,284.64999,287.29001,-0.19,223000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",281.60999,288.48999,280.35001,287.84,6.42,2.28,218800,{"date":1232,"open":762,"high":762,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",274.89999,281.42001,-19.36,-6.44,423500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",307.5,308.38,298.22,300.78,-4.89,-1.6,232500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",305.049988,312.85001,301.54999,305.67001,2.33,0.77,228400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",297.45999,304.60001,295.98001,303.34,4.32,1.44,171700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",294.92999,302.32001,292.19,299.019989,7.93,2.72,186500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",294.67999,294.69,289.70001,291.089996,-4.87,-1.65,286900,{"date":1284,"open":1285,"high":1045,"low":1286,"close":787,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":787},"2026-04-15",293.73001,292.14999,3.73,1.28,208800,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":716,"volume":1296,"transactions":9,"vwap":1294},"2026-04-14",289.53,294.70999,292.23001,4.06,200300,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-13",278.82999,289.5,288.17001,8.92,3.19,213500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",278.25,279.53,275.39999,279.25,1.75,0.63,276600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1004,"volume":1321,"transactions":9,"vwap":1319},"2026-04-09",278.54001,280.97,273.040009,277.5,-3.65,293800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":894,"change":1327,"percent_change":117,"volume":1328,"transactions":9,"vwap":894},"2026-04-08",285.37,288.72,280.91,3.15,388900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1130,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-07",272.20999,279.23999,270.37,278,-0.3,219100,{"date":1338,"open":1339,"high":869,"low":1340,"close":1341,"change":1342,"percent_change":423,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",279.57001,276.32001,278.85001,-1.14,272800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":264,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",275.31,284.45001,274.079987,279.98999,1.63,253700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":790,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-01",280.38,282.89001,277.85999,278.35999,-0.14,176900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1047,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-31",273.70001,280.60001,270.85001,278.75,3.1,196400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",268.76001,272.75,265.64001,270.35999,4.96,1.87,589800,{"date":1378,"open":896,"high":896,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",264.23001,265.39999,-11.13,-4.02,339700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":591,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-26",272.48001,277.82001,276.53,1.07,436700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-25",273.92001,276.14001,269.10001,273.60001,1.48,0.54,252400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",261.29001,273.79001,260.59,272.12,7.12,2.69,543600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1106,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-23",268.70001,270.56,263.64999,265,0.19,360900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1220,"volume":1424,"transactions":9,"vwap":1422},"2026-03-20",267.42999,267.73001,262.049988,264.48999,-0.51,462400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1414,"change":1430,"percent_change":1072,"volume":1431,"transactions":9,"vwap":1414},"2026-03-19",266.23999,270.67001,263.23999,-2.99,356900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":622,"volume":1438,"transactions":9,"vwap":1436},"2026-03-18",266.26999,270.89999,267.98999,-1.49,286600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1327,"volume":1446,"transactions":9,"vwap":1444},"2026-03-17",264.41,272.39999,263.78,269.48001,8.24,258300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":601,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-16",265.57001,267.82001,258.95001,261.23999,-0.59,209700,{"date":1456,"open":1457,"high":878,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-13",265.20001,261.38,262.79999,0.98,0.37,161800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1430,"volume":1470,"transactions":9,"vwap":1468},"2026-03-12",267.029999,270.049988,259.56,261.82001,-8.07,364100,{"date":1472,"open":1473,"high":1474,"low":1449,"close":1475,"change":1476,"percent_change":771,"volume":1477,"transactions":9,"vwap":1475},"2026-03-11",266.42001,270.76999,269.89001,2.04,206700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-10",271.25,271.32001,265.35999,267.85001,-3.59,-1.32,198800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":264,"volume":1494,"transactions":9,"vwap":1492},"2026-03-09",268.20001,272.040009,264.92001,271.44,1.59,314900,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-06",275.95999,267.54999,269.85001,-9.18,-3.29,276900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-05",280.81,288.81,278.64999,279.029999,-5.65,-1.98,292300,{"date":1513,"open":1514,"high":904,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-04",282.14999,279.95999,284.67999,4.49,1.6,272500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",274.16,281.57001,273.67999,280.19,0.6,0.21,270600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",275.41,282.32001,273.56,279.59,1.15,0.41,302900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":934,"volume":1545,"transactions":9,"vwap":1543},"2026-02-27",272.070007,280.51999,271.70999,278.44,3.23,376900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-26",270.94,275.70999,268,275.20999,5.56,2.06,264300,{"date":1556,"open":1557,"high":1558,"low":1450,"close":1559,"change":486,"percent_change":152,"volume":1560,"transactions":9,"vwap":1559},"2026-02-25",275.19,275.87,269.64999,253400,{"date":1562,"open":1563,"high":1564,"low":1450,"close":1411,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1411},"2026-02-24",268.26001,275.98999,0.45,0.17,241700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1072,"volume":1575,"transactions":9,"vwap":1573},"2026-02-23",269.26001,271.029999,267.13,268.25,-3.05,282200,{"date":1577,"open":878,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-20",272.59,267.64999,271.29999,-0.6,-0.22,257100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1565,"volume":1591,"transactions":9,"vwap":1589},"2026-02-19",268.95001,272.62,265.059998,271.89999,1.23,249500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1428,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1428},"2026-02-18",264.28,271.84,263.51001,5.74,2.17,341900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-17",256,268.51999,254.59,264.92999,8.37,3.26,504700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-13",251,272.79001,256.56,-35.86,-12.26,1060700,{"date":1618,"open":813,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-12",296.34,282.66,292.42001,-1.27,-0.43,426700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-11",297.22,298.95999,291.89999,293.69,-6.27,-2.09,227200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-10",297.78,301.47,294.57999,299.95999,5.06,1.72,188700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-09",298.17001,299.10999,287.59,294.89999,-6.6,-2.19,256300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-06",301.66,307.39001,298.35001,301.5,1.96,0.65,201700,{"date":1662,"open":1003,"high":1663,"low":1664,"close":837,"change":1665,"percent_change":1129,"volume":1666,"transactions":9,"vwap":837},"2026-02-05",307.41,298.089996,-6.36,166600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-04",300.92999,306.72,298.89999,305.89999,6.92,2.31,277100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-03",298.14001,313.41,296.45001,298.98001,1.55,0.52,367200,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1287,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-02",289.10999,297.91,297.42999,1.27,159000,{"date":1693,"open":1694,"high":1695,"low":802,"close":1696,"change":1697,"percent_change":423,"volume":1698,"transactions":9,"vwap":1696},"2026-01-30",290.89001,295.76001,293.70001,-1.21,173200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",298.73001,299.26001,287.45999,294.91,-4.88,-1.63,347300,{"date":1709,"open":1710,"high":1711,"low":762,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",297.51999,302.59,299.79001,2.08,0.7,290900,{"date":1717,"open":787,"high":1718,"low":787,"close":1719,"change":284,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-27",300.59,297.70999,-0.52,138000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-26",295.59,301.57001,294.16,299.28,2.71,0.91,233300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",303.5,308.57001,293.94,296.57001,-8.65,-2.83,227500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-22",313.10999,315.70001,304.17001,305.22,-6.32,-2.03,301900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":790,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",313.73001,316.63,308.42001,311.54001,-1.22,457500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":325,"percent_change":550,"volume":1763,"transactions":9,"vwap":1762},"2026-01-20",308.35001,315.25,306.51999,312.76001,130300,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":814,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",322.82001,313.47,313.53,-8.53,150300,{"date":1772,"open":640,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",323.32001,315,322.059998,3.81,1.2,236000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1755,"volume":1073,"transactions":9,"vwap":1784},"2026-01-14",320.82999,325.92999,316.60001,318.25,-3.92,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":359,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",323.48999,328.56,316.57001,322.17001,-0.26,183800,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":550,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",325.79999,319.91,323,-0.82,197800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-09",321.35999,326.42999,318.17999,323.82001,4.74,1.49,191100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":369,"volume":1817,"transactions":9,"vwap":1815},"2026-01-08",321.12,324.75,313.88,319.079987,-5.01,223800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1623,"volume":1825,"transactions":9,"vwap":1823},"2026-01-07",325.81,326.89999,320.22,324.089996,-1.41,200600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1460,"volume":1833,"transactions":9,"vwap":1831},"2026-01-06",323.94,328.25,320,325.5,3.16,373700,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-05",302.25,322.60999,322.34,17.07,5.59,262700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1229,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2026-01-02",303.22,307.31,300.42001,305.26999,0.75,137100,{"date":1851,"open":1044,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-31",305.98001,300.26001,302.98999,-1.52,-0.5,99800,{"date":1859,"open":851,"high":859,"low":1860,"close":1861,"change":132,"percent_change":772,"volume":1862,"transactions":9,"vwap":1861},"2025-12-30",300.32001,304.51001,97400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-29",303.88,305.62,301.070007,303.73001,-0.15,-0.05,148800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1865,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1865},"2025-12-26",302.45999,304.42001,300.47,2.13,0.71,94000,{"date":1881,"open":711,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":274,"volume":1886,"transactions":9,"vwap":1884},"2025-12-24",302.72,298.78,301.75,0.72,76200,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-23",304.20999,298.85001,301.029999,-3.82,-1.25,157000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-22",302.019989,307.070007,298.79999,304.85001,3.32,1.1,194400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-19",299.98001,302.63,295.01001,301.53,1.67,0.56,425800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":899,"volume":1920,"transactions":9,"vwap":1918},"2025-12-18",303.87,307.78,298.97,299.85999,-1.42,164000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1169,"percent_change":550,"volume":1927,"transactions":9,"vwap":1926},"2025-12-17",301.040009,304.91,298.73999,301.28,179500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1897,"change":1933,"percent_change":695,"volume":1934,"transactions":9,"vwap":1897},"2025-12-16",308.10001,309.79001,298.019989,-5.9,173100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":326,"percent_change":727,"volume":1941,"transactions":9,"vwap":1940},"2025-12-15",310,312.81,301.29999,307.92001,202300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-12",313.97,314.97,306.35999,308.13,-5.84,-1.86,110700,{"date":1952,"open":1774,"high":1026,"low":1953,"close":1944,"change":528,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-12-11",310.10999,-0.33,108200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1774,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1774},"2025-12-10",309.73999,316.20001,307.079987,6.95,2.26,169700,{"date":1965,"open":1966,"high":1967,"low":983,"close":1968,"change":200,"percent_change":391,"volume":1969,"transactions":9,"vwap":1968},"2025-12-09",308,312.98001,308.049988,152400,{"date":1971,"open":1972,"high":1973,"low":1968,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-08",314.85999,316.73001,308.53,-9.16,-2.88,134000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1169,"volume":1985,"transactions":9,"vwap":1983},"2025-12-05",322.73999,325.32999,316.94,317.69,-2.37,174000,{"date":1987,"open":1830,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-04",321,311.81,320.059998,-0.28,-0.09,114300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":756,"percent_change":1911,"volume":2000,"transactions":9,"vwap":1999},"2025-12-03",321.75,322.5,317.029999,320.34,271800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-02",320.48001,323.98999,317.5,318.56,-2.94,-0.91,210100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":528,"volume":2017,"transactions":9,"vwap":2015},"2025-12-01",321.44,328.070007,319.51999,321.5,-3.36,133100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1153,"volume":2025,"transactions":9,"vwap":2023},"2025-11-28",323.64999,327.69,321.10001,324.85999,-2.17,86300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":601,"volume":2033,"transactions":9,"vwap":2031},"2025-11-26",330.38,334,326.64001,327.029999,-5.18,126300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":880,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-25",322.69,334.53,321.73001,332.20999,3.02,145500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-24",314.85001,324,311.63,322.48001,5.78,1.83,383300,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",303.63,320.14001,316.70001,13.09,4.31,126700,{"date":2060,"open":2061,"high":2062,"low":1656,"close":2063,"change":2064,"percent_change":790,"volume":2065,"transactions":9,"vwap":2063},"2025-11-20",309.049988,311.54999,303.60999,-1.18,214100,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1430,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-19",310.5,301.32999,304.79001,-0.97,192700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1916,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1916},"2025-11-18",303.41,311.47,296.14999,3.72,1.22,149400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-17",313.67001,315.35001,303.29999,304.059998,-9.09,-2.9,165000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2064,"volume":2097,"transactions":9,"vwap":2095},"2025-11-14",314.10999,316.88,307.67001,313.14999,-3.74,107300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-13",322.67999,326.79001,316.56,316.89001,-10.39,-3.17,176100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-12",313.28,328.51999,312.64001,327.28,13.95,4.45,247300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-11",309.85001,315.85999,306.89999,313.32999,5.95,1.94,116400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1526,"volume":2132,"transactions":9,"vwap":2130},"2025-11-10",307.98999,314.049988,305.97,307.38,1.82,116500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-07",304.92001,307.51001,302.29999,305.56,-0.99,-0.32,136200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1072,"volume":2149,"transactions":9,"vwap":2147},"2025-11-06",308.59,310.85001,304.12,306.54999,-3.46,134900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-05",308.64999,312.87,303.44,310.01001,-0.95,-0.31,179600,{"date":2160,"open":2161,"high":1959,"low":2162,"close":2163,"change":899,"percent_change":1869,"volume":2164,"transactions":9,"vwap":2163},"2025-11-04",309.87,301.92001,310.95999,196100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":518,"volume":2172,"transactions":9,"vwap":2170},"2025-11-03",317.040009,319.85001,308.35999,311.42999,-8.12,252600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-31",305.75,321.59,300.040009,319.54999,14.94,4.9,285100,{"date":2183,"open":2184,"high":2185,"low":1242,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-30",316,328.95999,304.60999,-14.86,-4.65,429200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":220,"volume":2197,"transactions":9,"vwap":2195},"2025-10-29",328.029999,334.98001,315.10001,319.47,-10.95,510300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":453,"volume":2205,"transactions":9,"vwap":2203},"2025-10-28",336.44,340.67999,327.39999,330.42001,-5.7,305200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-27",337.73999,343.12,334.91,336.12,-3.63,-1.07,289900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":142,"volume":2222,"transactions":9,"vwap":2220},"2025-10-24",341.029999,342.16,337.22,339.75,1.08,161600,{"date":2224,"open":2225,"high":2226,"low":2030,"close":2227,"change":2228,"percent_change":716,"volume":749,"transactions":9,"vwap":2227},"2025-10-23",331.63,340.92999,338.67001,4.7,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-22",329.01001,337.78,327.85001,333.97,2.7,0.82,573500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-21",326.079987,335.85001,323.75,331.26999,9.37,2.91,375600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-20",312.98999,322.54001,305.32001,321.89999,11.88,3.83,199100,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":1984,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-17",308.79999,313.63,310.019989,-0.76,131200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-16",310.040009,322.29001,309.20999,312.39001,6.54,2.14,270400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":772,"volume":2279,"transactions":9,"vwap":2277},"2025-10-15",308.54001,310.69,304.10001,305.85001,0.8,141800,{"date":2281,"open":2282,"high":2283,"low":2282,"close":1249,"change":82,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1249},"2025-10-14",298.87,309.59,0.44,134200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":969,"volume":2293,"transactions":9,"vwap":2291},"2025-10-13",300.20001,306.81,297.57001,303.70999,5.99,220200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2071,"volume":2301,"transactions":9,"vwap":2299},"2025-10-10",300.48001,302.31,292.56,297.72,-2.91,170700,{"date":2303,"open":2304,"high":2305,"low":769,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-09",303.79999,305.12,300.63,-2.2,-0.73,111600,{"date":2311,"open":2312,"high":1924,"low":2312,"close":2313,"change":2314,"percent_change":1877,"volume":2315,"transactions":9,"vwap":2313},"2025-10-08",294.81,302.82999,6.31,217300,{"date":2317,"open":2318,"high":2170,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-07",309.25,296.32999,296.51999,-12.65,-4.09,174800,{"date":2325,"open":2326,"high":2327,"low":754,"close":2328,"change":2329,"percent_change":1777,"volume":2330,"transactions":9,"vwap":2328},"2025-10-06",304.44,309.67999,309.17001,3.68,195200,{"date":2332,"open":2320,"high":2333,"low":853,"close":2334,"change":2335,"percent_change":21,"volume":2336,"transactions":9,"vwap":2334},"2025-10-03",306.019989,305.48999,11.25,241600,{"date":2338,"open":827,"high":711,"low":852,"close":2339,"change":2340,"percent_change":1893,"volume":2341,"transactions":9,"vwap":2339},"2025-10-02",294.23999,-3.71,177400,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-01",280.60999,298.5,297.95001,17.56,6.26,305800,{"date":2351,"open":2352,"high":1317,"low":2353,"close":2354,"change":2355,"percent_change":1776,"volume":2356,"transactions":9,"vwap":2354},"2025-09-30",270.60001,268.39001,280.39001,10.28,177800,{"date":2358,"open":2359,"high":2359,"low":2353,"close":2360,"change":1893,"percent_change":380,"volume":1809,"transactions":9,"vwap":2360},"2025-09-29",274.70001,270.10999,{"date":2362,"open":2363,"high":2364,"low":2353,"close":2365,"change":486,"percent_change":152,"volume":2366,"transactions":9,"vwap":2365},"2025-09-26",272.73999,274.29001,271.35999,211800,{"date":2368,"open":2369,"high":2364,"low":2370,"close":2371,"change":2372,"percent_change":433,"volume":1633,"transactions":9,"vwap":2371},"2025-09-25",273.62,266.70999,270.41,-6.21,{"date":2374,"open":1070,"high":2375,"low":1348,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-24",282.92999,276.62,-5.45,-1.93,232200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":380,"volume":2387,"transactions":9,"vwap":2385},"2025-09-23",283.17001,286.84,279,282.070007,-1.29,185100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":550,"volume":2395,"transactions":9,"vwap":2393},"2025-09-22",283.31,284.57999,278.88,283.35999,-0.71,195100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-19",285.51001,287.26999,282.72,284.070007,-2.42,-0.84,388400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-18",283.25,288.14999,281.19,286.48999,6.2,2.21,176400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-17",283,286.51999,276.48999,280.29001,-1.97,-0.7,267900,{"date":2424,"open":2425,"high":2426,"low":1387,"close":2427,"change":2428,"percent_change":38,"volume":1642,"transactions":9,"vwap":2427},"2025-09-16",280.20999,284.32999,282.26001,2.05,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2425,"change":2434,"percent_change":1870,"volume":2435,"transactions":9,"vwap":2425},"2025-09-15",280.92001,282.20999,277.39999,-0.13,203600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-12",284.54999,285.45001,278.64001,280.34,-5.56,-1.94,242400,{"date":2446,"open":2419,"high":2410,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-11",278.23001,285.89999,8.99,3.25,168500,{"date":2453,"open":2454,"high":846,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-10",284.88,276.51999,276.91,-9.04,-3.16,230100,{"date":2461,"open":2462,"high":2462,"low":904,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-09",292.31,285.95001,-4.43,-1.53,231900,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":822,"volume":2473,"transactions":9,"vwap":2471},"2025-09-08",293.44,286.37,290.38,-5.05,192600,{"date":2475,"open":2476,"high":827,"low":2476,"close":2477,"change":2478,"percent_change":581,"volume":2479,"transactions":9,"vwap":2477},"2025-09-05",289.42999,295.42999,6,257900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2476,"change":2485,"percent_change":571,"volume":2486,"transactions":9,"vwap":2476},"2025-09-04",286.82999,290.72,278.76999,1.38,187700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1941,"transactions":9,"vwap":2492},"2025-09-03",288.5,291.17001,286.32999,288.049988,-2.66,-0.92,{"date":2496,"open":939,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-02",296.39999,286.89001,290.70999,-7.17,-2.41,215800,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":951,"volume":2509,"transactions":9,"vwap":2507},"2025-08-29",292.81,300.85001,297.88,4.21,199900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-28",290.75,294.63,288.98001,293.67001,0.83,0.28,189600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1622,"volume":2526,"transactions":9,"vwap":2524},"2025-08-27",291.76999,297.34,290.25,292.84,-3.76,243100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":325,"percent_change":1792,"volume":2533,"transactions":9,"vwap":2532},"2025-08-26",298.29999,299.89001,295.87,296.60001,191700,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2336,"transactions":9,"vwap":2538},"2025-08-25",301.51999,294.20001,297.37,-6.45,-2.12,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-22",289.45999,308.44,287.31,303.82001,18.79,6.59,783300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":931,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":931},"2025-08-21",286.28,292,283.95999,-3.13,-1.09,167000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":326,"percent_change":727,"volume":2564,"transactions":9,"vwap":2563},"2025-08-20",287.92001,290.76999,285.98001,288.16,129100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2078,"percent_change":1177,"volume":2255,"transactions":9,"vwap":2570},"2025-08-19",286.79001,290.26999,284.97,288.37,{"date":2572,"open":2573,"high":2574,"low":2575,"close":1218,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1218},"2025-08-18",285.28,287.20001,282,-1.01,-0.35,163800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":369,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-15",287.20999,289.75,285.10001,285.66,-0.54,157800,{"date":2588,"open":2589,"high":1052,"low":2590,"close":2581,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2581},"2025-08-14",284.53,280.64001,0.05,0.02,132000,{"date":2595,"open":2596,"high":2597,"low":1551,"close":2598,"change":2599,"percent_change":2600,"volume":1477,"transactions":9,"vwap":2598},"2025-08-13",276.20999,288,287.16,12.4,4.51,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-12",264.79001,275.01001,264.32999,274.76001,10.23,3.87,235100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":142,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-11",264.5,270.70999,262.76999,264.53,0.12,169900,{"date":2619,"open":2620,"high":2621,"low":1421,"close":2622,"change":2623,"percent_change":2624,"volume":2366,"transactions":9,"vwap":2622},"2025-08-08",265.10999,266.20001,264.20999,-1.05,-0.4,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-07",267.32999,268.059998,261.64999,265.26001,0.94,0.36,201600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-06",265.53,268.12,262.10999,264.32001,-7.86,-2.89,313100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-05",275.66,278.73999,270.97,272.17999,-4.62,-1.67,309200,{"date":2653,"open":2654,"high":2655,"low":2353,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-04",284.01001,285.57999,276.79999,-7.8,-2.74,530900,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-01",270.92999,291.87,284.60001,42.65,17.63,1108400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-31",247.19,251.35001,241.020004,241.95,-8.13,-3.25,430900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-30",253.059998,255.14999,247.8,250.080002,-2.52,-1,424400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":550,"volume":2693,"transactions":9,"vwap":2691},"2025-07-29",253.36,256.040009,251.49001,252.60001,-0.63,312300,{"date":2695,"open":2696,"high":1421,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-28",261.41,249.41,253.23,-10.96,-4.15,323100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1877,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-25",262.5,267.48999,260.56,264.19,0.81,247200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2123,"volume":2717,"transactions":9,"vwap":2715},"2025-07-24",257.44,262.39999,256.51001,262.059998,4.99,212500,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":798,"volume":2724,"transactions":9,"vwap":2722},"2025-07-23",249.029999,259.29001,257.070007,11.6,338300,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2079,"percent_change":781,"volume":2730,"transactions":9,"vwap":2729},"2025-07-22",237.63,251.55,245.47,553700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":221,"volume":2738,"transactions":9,"vwap":2736},"2025-07-21",246.53,247.92,242.53,244.25,-2.15,236100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2675,"percent_change":1004,"volume":2745,"transactions":9,"vwap":2744},"2025-07-18",251.84,252.49001,244.62,246.39999,250900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-17",247.97,250.63,246.32001,249.64999,2.39,0.97,174500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1992,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-16",248.37,249.38,244.45,247.25999,-0.04,208000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2148,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-15",252.37,252.67,246.89,247.35001,-1.38,212600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":959,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-14",254.97,255.57001,248.53999,250.81,-2.4,246500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2300,"percent_change":1072,"volume":2785,"transactions":9,"vwap":2784},"2025-07-11",257.28,259.63,256.37,256.97,298800,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2790,"change":1080,"percent_change":1407,"volume":2791,"transactions":9,"vwap":2790},"2025-07-10",254.13,264.67999,259.88,275000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-09",251.22,253.58,247.64,253.070007,2.34,0.93,190500,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2806,"percent_change":1808,"volume":2807,"transactions":9,"vwap":2805},"2025-07-08",247.059998,255.13,250.73,3.67,280100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2803,"change":2813,"percent_change":379,"volume":2814,"transactions":9,"vwap":2803},"2025-07-07",248.92,252.32001,245.87,-4.5,261500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1729,"percent_change":2632,"volume":2821,"transactions":9,"vwap":2820},"2025-07-03",250.85001,252.98,249.95,251.56,109100,{"date":2823,"open":2824,"high":2825,"low":1104,"close":2826,"change":2827,"percent_change":1389,"volume":2828,"transactions":9,"vwap":2826},"2025-07-02",249.16,252.89999,250.64999,2.66,194500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":1114,"volume":1065,"transactions":9,"vwap":2834},"2025-07-01",241.42999,254.82001,238.89999,247.99001,6.67,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2493,"percent_change":2556,"volume":2842,"transactions":9,"vwap":2841},"2025-06-30",244.17999,246.75999,238.53999,241.32001,297200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1106,"percent_change":1527,"volume":2849,"transactions":9,"vwap":2848},"2025-06-27",244.39999,244.86,237.42,243.98,322900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":304,"volume":2857,"transactions":9,"vwap":2855},"2025-06-26",241.98,246.5,239.7,243.47,2.49,268200,{"date":2859,"open":2860,"high":1136,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-25",236.5,235.0099945,240.98,3.07,1.29,331800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":102,"volume":2873,"transactions":9,"vwap":2871},"2025-06-24",237.49001,239.57001,235.85001,237.91,2.37,275600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1423,"volume":2881,"transactions":9,"vwap":2879},"2025-06-23",234.28999,237.57001,228.39999,235.53999,-1.2,413200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1807,"percent_change":1476,"volume":2888,"transactions":9,"vwap":2887},"2025-06-20",234,236.98,230.41,236.74001,1498300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":924,"volume":2896,"transactions":9,"vwap":2894},"2025-06-18",230.28999,234.31,228.64,232,1.54,352000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":642,"percent_change":2585,"volume":2903,"transactions":9,"vwap":2902},"2025-06-17",229.67999,231.99001,227.53,230.46001,648300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-16",228.23,232.61,222.8,231.7,4.79,2.11,490800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":1984,"volume":2920,"transactions":9,"vwap":2918},"2025-06-13",228.38,231.67,226.67,226.91,-5.51,452300,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2753,"volume":2928,"transactions":9,"vwap":2926},"2025-06-12",227.84,232.77,224.41,232.42,2.23,380900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1954,"percent_change":1358,"volume":2935,"transactions":9,"vwap":2934},"2025-06-11",231.41,236.070007,228.0099945,230.19,486200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1374,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-10",227.64,230.89,224.67,230.52,2.2,393900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-09",222.81,230.3,219.94,225.56,6.14,2.8,453900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2957,"change":2958,"percent_change":2591,"volume":2959,"transactions":9,"vwap":2957},"2025-06-06",222.47,224.39999,219.42,0.11,245500,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2658,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-06-05",222.10001,223.57001,218.14,219.31,-1.23,263200,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1397,"percent_change":924,"volume":2974,"transactions":9,"vwap":2973},"2025-06-04",222.080002,227,220.59,222.050003,246300,{"date":2976,"open":2977,"high":2978,"low":176,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-03",215.75,222.25,220.57001,4.01,1.85,374100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-02",225,225.86,216.050003,216.56,-10.37,-4.57,294600,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":1335,"volume":2999,"transactions":9,"vwap":2997},"2025-05-30",226.37,228.33,221.55,226.92999,-0.68,1388800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":2967,"transactions":9,"vwap":3005},"2025-05-29",232.17999,233.28,226.69,227.61,-1.54,-0.67,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1697,"percent_change":653,"volume":3014,"transactions":9,"vwap":3013},"2025-05-28",230.36,230.83,227.75999,229.14999,271900,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3010,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3010},"2025-05-27",226.7,230.69,225.7,6.58,2.94,307100,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2016,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-23",223.85001,224.92,220.31,223.78,-1.48,219300,{"date":3032,"open":3033,"high":2878,"low":3034,"close":3035,"change":2403,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-22",225.75999,222.86,227.14,-0.37,362700,{"date":3039,"open":3040,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-21",243.22,227.78,227.98,-19.07,-7.72,312400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-20",247.69,249.7,245.13,247.050003,-1.61,-0.65,178700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3058,"change":112,"percent_change":-6,"volume":3060,"transactions":9,"vwap":3058},"2025-05-19",245.34,248.66,243.89,196900,{"date":3062,"open":3063,"high":3064,"low":3063,"close":3065,"change":3066,"percent_change":465,"volume":3067,"transactions":9,"vwap":3065},"2025-05-16",238.7,249.94,248.67,5.48,255000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-15",236.71001,245.45,231.75,243.19,6.12,2.58,468300,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-14",252.45,253.14999,237.050003,237.070007,-16.08,-6.35,355900,{"date":3087,"open":3088,"high":3088,"low":2751,"close":3080,"change":3089,"percent_change":2769,"volume":3090,"transactions":9,"vwap":3080},"2025-05-13",257.66,-3.53,354600,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-12",248.17999,257.51001,247.21001,256.67999,18,7.54,387300,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2071,"volume":3107,"transactions":9,"vwap":3105},"2025-05-09",240.94,243.14999,238.089996,238.67999,-2.34,244700,{"date":3109,"open":3110,"high":3111,"low":3110,"close":2672,"change":3112,"percent_change":3113,"volume":1446,"transactions":9,"vwap":2672},"2025-05-08",233.089996,243.75,8.47,3.64,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":1460,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-07",235.66,236.14999,229.84,232.55,0.42,280600,{"date":3123,"open":3105,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":1484,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",240.39,228.91,231.57001,-8.62,393300,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":1350,"volume":3136,"transactions":9,"vwap":3134},"2025-05-05",235.87,243.13,233.11,240.19,3.85,286800,{"date":3138,"open":52,"high":3139,"low":3140,"close":3141,"change":2322,"percent_change":453,"volume":3142,"transactions":9,"vwap":3141},"2025-05-02",255,235.56,236.34,697400,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1320,"percent_change":1204,"volume":3149,"transactions":9,"vwap":3148},"2025-05-01",243.0099945,245.17999,238.53,240.42999,406900,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":38,"volume":3022,"transactions":9,"vwap":3155},"2025-04-30",241.5,244.24001,237.97,244.080002,1.76,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":67,"volume":3164,"transactions":9,"vwap":3162},"2025-04-29",240.60001,244.72,233.44,242.32001,2.15,224600,{"date":3166,"open":2743,"high":3167,"low":3168,"close":3169,"change":737,"percent_change":2576,"volume":3170,"transactions":9,"vwap":3169},"2025-04-28",246.59,236.67,240.17,238600,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-04-25",246.020004,247.52,235.81,242.63,-7.11,-2.85,377700,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":294,"percent_change":2632,"volume":3186,"transactions":9,"vwap":3185},"2025-04-24",249.080002,250.49001,242.10001,249.74001,222600,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":2608,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-04-23",250.99001,260,247.50999,248.85001,1.58,272400,{"date":180,"open":3196,"high":2812,"low":3197,"close":3198,"change":3199,"percent_change":474,"volume":3200,"transactions":9,"vwap":3198},240.82001,240.22,244.98,4.16,215100]