[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CB":3,"homepage-market-summary":35,"stock-historical-CB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CB","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},"Chubb Limited","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","ACE acquired Chubb in 2016 and assumed the Chubb name. The combination made the new Chubb one of the largest domestic property and casualty insurers, with operations in over 50 countries spanning commercial and personal P&C insurance, reinsurance, and life insurance.","45,000","Zurich, V8",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.233,4.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},330.89,330.71,332.01,328.35,331.3,-0.41,-0.12,1956567.23374,44796,330.5763,365.91,265.29999,1734829.079807745,65.2,8438,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},264.10001,1744121,636604299.031744,13.93,"2025-04-22",[187,188,198,208,219,230,241,252,262,272,283,293,304,315,326,337,346,357,368,379,389,400,411,422,433,444,453,462,473,484,495,506,516,527,538,549,559,568,579,589,600,611,622,632,642,653,664,672,683,694,705,716,726,737,746,755,762,770,778,787,795,804,813,820,829,838,847,856,863,872,881,889,897,906,915,924,933,942,949,958,966,974,982,991,999,1006,1015,1024,1033,1042,1050,1058,1067,1074,1082,1091,1100,1108,1116,1125,1133,1141,1150,1159,1167,1175,1184,1191,1199,1207,1216,1225,1234,1243,1251,1258,1264,1272,1279,1287,1295,1304,1311,1320,1329,1336,1344,1352,1359,1368,1375,1384,1392,1398,1405,1412,1420,1427,1435,1443,1449,1458,1467,1475,1483,1491,1499,1508,1515,1523,1531,1539,1547,1555,1563,1570,1577,1585,1591,1600,1608,1615,1624,1632,1640,1648,1654,1663,1671,1680,1689,1698,1707,1715,1722,1729,1737,1744,1752,1759,1766,1773,1782,1789,1798,1806,1814,1822,1830,1838,1846,1852,1858,1865,1872,1881,1888,1895,1901,1907,1915,1922,1929,1937,1946,1953,1961,1969,1977,1984,1990,1998,2007,2014,2021,2029,2037,2045,2054,2062,2068,2076,2084,2092,2101,2110,2118,2126,2134,2142,2150,2159,2166,2175,2183,2191,2199,2208,2217,2224,2231,2239,2247,2256,2262,2269,2277,2285,2293,2300,2308,2316,2323,2331,2340,2346,2354,2361,2367,2375,2384,2390,2397,2404,2411,2420,2429,2436,2443,2449,2456,2464,2472,2480,2488,2496,2502,2509,2515,2524,2530,2537,2546,2553,2560,2568,2574,2582,2590,2596,2603,2610,2617,2624,2630,2637,2644,2652,2659,2666,2674,2681,2689,2697,2702,2710,2717,2724,2732,2739,2747,2754,2759,2765,2773,2782,2789,2795,2803,2811,2819,2825,2834,2843,2849,2856,2864,2871,2878,2886,2894,2903,2912,2921,2928,2936,2944,2951,2958,2965,2971,2979,2986,2994,3002,3009,3016,3024,3032,3039,3046,3054,3062,3069,3075,3082,3089,3096,3104,3110,3115,3123,3131,3138,3143],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",325.25,331.87,325,6.05,1.86,1368339.923524,43793,330.0939,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",330.92,330.986,325.23,-6.83,-2.06,1430366.069786,39039,326.6594,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",329.31,332.42,328.14,332.08,0.71,0.21,1211237.156369,34857,330.7946,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",333.84,334.25,329.681,331.37,-2,-0.6,2692581.336068,53946,331.0204,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",335.24,335.5442,332.78,333.37,-1.47,-0.44,1522419.583725,41160,333.7914,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",337.31,339.06,334.74,334.84,-0.37,-0.11,1171070.872,36407,336.2879,{"date":253,"open":254,"high":255,"low":222,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",336,339.655,335.21,-0.56,-0.17,1820654.277066,48624,336.1821,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":237,"volume":269,"transactions":270,"vwap":271},"2026-09-22",336.28,337.64,333.06,335.77,-1.49,1448379.137515,39644,335.5484,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",339.65,341.34,337.23,337.26,-3.38,-0.99,934213.318579,32952,338.2686,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":247,"volume":290,"transactions":291,"vwap":292},"2026-09-18",339.41,341.735,338.29,340.64,-1.26,4326966.874421,37791,340.5928,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",341.79,342.65,337.24,341.9,0.37,0.11,1494187.767582,36974,340.9334,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",340.25,344.52,339.7,341.53,-0.33,-0.1,1537992.32399,39995,341.9765,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",341.36,342.72,339.6727,341.86,0.01,0,1425956.213569,34548,341.6983,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",342.71,343.97,339.85,341.85,3.6,1.06,915131.250312,32841,341.5276,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":26,"volume":343,"transactions":344,"vwap":345},"2026-09-11",340.71,335.67,338.25,-0.42,1297651.160416,33695,337.7433,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",341.2,342.9,337.22,338.67,1.05,0.31,1216301.782028,37119,338.6076,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",335.36,338.41,333.63,337.62,0.98,0.29,1282189.754042,43031,337.3067,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",340,341.71,336.63,336.64,-4.95,-1.45,1617806.748903,47191,338.2688,{"date":380,"open":381,"high":382,"low":339,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",345.5,347.68,341.59,-6.66,-1.91,2400005.735885,48038,342.9474,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",342.03,349.025,340.69,348.25,8.83,2.6,1934470.413257,43541,347.674,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",339.19,342.075,337.9974,339.42,0.68,0.2,1626719.769185,42657,339.5731,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",340.9,342.99,337.77,338.74,0.14,0.04,1208435.489281,36956,338.929,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",340.22,340.37,338.26,338.6,-1.32,-0.39,1894899.572674,37108,338.958,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",339.51,341.5,337.9856,339.92,1.61,0.48,1206957.592964,32289,340.0707,{"date":445,"open":436,"high":446,"low":373,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",341.865,338.31,-5.46,-1.59,1196698.529998,37404,338.6187,{"date":454,"open":455,"high":456,"low":296,"close":457,"change":142,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",342.78,347.035,343.77,0.19,999238.925308,33099,344.2747,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",345.38,346.22,341.4,343.11,-2.72,-0.79,1783458.189334,46121,342.7525,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",342.96,346.79,342.55,345.83,4.84,1.42,2448382.451986,57413,345.64,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",343.63,345.4418,340.67,340.99,-1.88,-0.55,1968385.080103,41213,342.0743,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",340.89,344.31,340.19,342.87,1.95,0.57,1945333.54077,45525,342.9715,{"date":507,"open":508,"high":509,"low":393,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",344.46,348.45,340.92,-4.37,-1.27,1659240.32137,43018,343.2253,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",346.9,348.78,344.3623,345.29,4.43,1.3,1503496.742584,39396,346.0621,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",344.945,347.49,340.73,340.86,-2.78,-0.81,1285110.924351,40201,342.3651,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",344.5,345.695,342.7,343.64,-0.86,-0.25,2076602.937028,40741,344.2379,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",345.33,347,342.6069,1.17,0.34,1657587.190124,39377,344.408,{"date":560,"open":561,"high":562,"low":455,"close":563,"change":564,"percent_change":78,"volume":565,"transactions":566,"vwap":567},"2026-08-12",344.17,348.701,343.33,-3.74,1172024.345723,39846,345.2064,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",346.7,349.64,346.56,347.07,-1.23,-0.35,1102537.191982,35534,347.842,{"date":580,"open":581,"high":582,"low":381,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",350.1,351.25,348.3,-2.01,-0.57,1277864.078691,40556,347.8615,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",350.88,352.6199,348.2,350.31,-3.72,-1.05,1349309.840721,38011,350.8369,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",356.23,356.85,351.37,354.03,1.49,0.42,1629694.778698,45375,353.1879,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",349.34,352.7,348,352.54,4.24,1.22,1356858.585072,38350,351.2492,{"date":623,"open":624,"high":625,"low":626,"close":583,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",344.44,349.05,342.22,0.07,0.02,1497349.481612,40685,347.1863,{"date":633,"open":634,"high":635,"low":570,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",350.99,353.61,348.23,-2.45,-0.7,1582251.666793,47061,348.1317,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",349.59,354.05,347.01,350.68,0.53,0.15,1354969.369966,36830,351.0688,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",358.36,359.35,347.0001,350.15,-11.75,-3.25,1585367.321266,48551,350.6097,{"date":665,"open":178,"high":30,"low":666,"close":667,"change":668,"percent_change":237,"volume":669,"transactions":670,"vwap":671},"2026-07-29",360.59,361.9,-1.6,1765668.565927,51105,363.0359,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",361.53,365.1704,360.345,363.5,4.59,1.28,2088742.428085,53353,363.2811,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",358.98,362.09,357.225,358.91,-0.84,-0.23,1748731.526512,46636,359.0245,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",355.63,360.245,353.98,359.75,6.5,1.84,2204070.055872,59214,357.7289,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",343.39,353.38,341.78,353.25,10.02,2.92,2596453.992846,67303,350.3919,{"date":717,"open":381,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",349.97,338.05,343.23,-11.57,-3.26,4619539.630478,90396,341.9211,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",348.92,355.52,348.27,354.8,2.27,0.64,2364783.146205,63594,354.0076,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":299,"percent_change":300,"volume":743,"transactions":744,"vwap":745},"2026-07-20",352.27,354.66,350.575,352.53,1388946.835458,46226,352.7481,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",348.60001,354.60999,347.45001,352.16,8.46,2.46,2985200,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":194,"volume":761,"transactions":9,"vwap":758},"2026-07-16",338.049988,343.70001,338,6.26,2461900,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",341.60999,334.040009,337.44,-8.78,-2.54,1955600,{"date":771,"open":772,"high":773,"low":774,"close":465,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":465},"2026-07-14",351.67999,354.67001,346.12,-8.52,-2.4,1799600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",352.5,355.70001,349.73001,354.73999,6.91,1.99,1649700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":321,"volume":794,"transactions":9,"vwap":792},"2026-07-10",348.76001,348.87,343.079987,347.82999,0.03,1718600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",354.32001,355.60999,346.14999,347.79999,-7.29,-2.05,1807400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",360.82999,360.85999,354.76001,355.089996,-4.21,-1.17,1347000,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":137,"volume":819,"transactions":9,"vwap":817},"2026-07-07",357.45001,365.29001,359.29999,2.77,1596200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",359.12,361,353.049988,356.53,-4.64,-1.28,2165800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",351.54001,361.32999,349.60001,361.17001,9.44,2.68,1499200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",343.70999,352.95001,342.42001,351.73001,10.99,3.23,2375300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",343.37,344.85001,339.81,340.73999,-2.55,-0.74,1343000,{"date":857,"open":370,"high":858,"low":402,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",343.67001,343.29001,1.85,0.54,1500700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",335.019989,342.70999,331.42001,341.44,10.62,3.21,3340200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",334.19,337.87,330.019989,330.82001,-4.33,-1.29,1144300,{"date":882,"open":883,"high":766,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",334,330.44,335.14999,3.04,0.92,1348500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":784,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-23",330.88,333.17001,326.39001,332.10999,2.12,1225700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",325.37,330.029999,324.57001,325.20001,1.8,0.56,1755500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",327.98999,329.95001,322,323.39999,-4.56,-1.39,2960200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",327.56,331.20001,326.14001,327.95999,-0.93,-0.28,1432900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",329.51999,331.98999,326,328.89001,1.94,0.59,1046100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",324.95999,328.45001,323.70001,326.95001,-1.19,-0.36,1408600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":215,"percent_change":112,"volume":948,"transactions":9,"vwap":947},"2026-06-12",325.62,328.64999,319.70999,328.14001,1595300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",330.57999,332.79001,327.67999,327.92999,-2.65,-0.8,1351100,{"date":959,"open":960,"high":961,"low":962,"close":951,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":951},"2026-06-10",328.94,333.54999,326.35999,5.45,1.68,1431400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":107,"volume":973,"transactions":9,"vwap":971},"2026-06-09",321.88,328.67001,321.60999,325.13,3.25,1720400,{"date":975,"open":976,"high":977,"low":978,"close":968,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":968},"2026-06-08",325.78,326.31,321.85001,-4.39,-1.35,1694000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",317.59,328.60001,316.31,326.26999,11.77,3.74,1910800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":904,"volume":998,"transactions":9,"vwap":996},"2026-06-04",316.75,319.95999,313.81,314.5,1.75,2954400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":440,"percent_change":649,"volume":1005,"transactions":9,"vwap":1004},"2026-06-03",312.19,316.10999,311.62,312.75,1788700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",309.14001,314.45999,308.60999,312.26999,2.49,0.8,1401800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",310.12,313.28,309.42999,309.78,-1.95,-0.63,1745900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",315.78,316.48001,310.67999,311.73001,-4.49,-1.42,3970200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",320.01001,321.29999,316,316.22,-4.41,-1.38,1714000,{"date":1043,"open":1044,"high":954,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",325.070007,320.47,320.63,-4.82,-1.48,1437100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":854,"volume":1057,"transactions":9,"vwap":1055},"2026-05-26",328,329.78,323.81,325.45001,-2.44,1509800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",331,331.98001,327.39001,327.89001,-2.37,-0.72,1396500,{"date":1068,"open":1069,"high":927,"low":1070,"close":1071,"change":1072,"percent_change":502,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",326.78,323.35001,330.26001,1.88,1026000,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",331.60001,327.48999,328.38,-1.75,-0.53,1513900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",330.84,334.029999,327.92001,330.13,-0.2,-0.06,1460200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",324.42001,331.44,324.14999,330.32999,6.18,1.91,1581300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1095,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1095},"2026-05-15",322.32999,325.82001,321.35999,4.06,1.27,1462400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":17,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",317.82999,320.31,317.5,320.089996,1.29,969700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",320.22,324.51001,315.040009,316.01001,-6.03,-1.87,2211200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":904,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",320.60999,324.92001,318.59,322.040009,1.78,1605800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":458,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",321.70001,322.64001,318.20999,320.26001,0.62,1275600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",322.13,323.64001,318.54999,319.64001,-1.64,-0.51,926900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",320.39001,322.66,318.85001,321.28,-0.62,-0.19,1079300,{"date":1160,"open":1161,"high":1162,"low":1046,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",323.25,326.75,321.89999,-0.67,-0.21,1332300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":853,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-05",324.63,326.029999,322.45999,322.57001,-0.78,1295600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-04",324.20999,328.63,322.64999,325.12,-1.1,-0.34,1761000,{"date":1185,"open":1186,"high":1187,"low":928,"close":1188,"change":1173,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-01",328.85001,331.51999,326.22,-0.24,1345200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":152,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",323.28,328.72,321.67999,327,1.25,2556700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":913,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",329.73999,330.5,323.56,325.75,-4.59,2246800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",329.26001,332.64999,327.29001,330.34,5.74,1.77,1619000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",323.48001,329.92999,323.089996,324.60001,-1.52,-0.47,1534200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",330.79001,332,325.38,326.12,-6.76,-2.03,1885300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-23",326.39999,332.92999,325.79001,332.88,7.45,2.29,1702800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":811,"volume":1250,"transactions":9,"vwap":1248},"2026-04-22",321.66,328.64001,320,325.42999,-3.86,2034300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":638,"percent_change":1165,"volume":1257,"transactions":9,"vwap":1256},"2026-04-21",328.81,331.35001,326.01001,329.29001,2156700,{"date":1259,"open":191,"high":1260,"low":1261,"close":1262,"change":689,"percent_change":545,"volume":1263,"transactions":9,"vwap":1262},"2026-04-20",334.97,328.51001,329.98999,1325500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":43,"volume":1271,"transactions":9,"vwap":1269},"2026-04-17",326.73001,332.39999,326.42999,330.82999,2.41,2225200,{"date":1273,"open":1274,"high":1275,"low":976,"close":1276,"change":1277,"percent_change":157,"volume":1278,"transactions":9,"vwap":1276},"2026-04-16",327.26999,328.91,328.42001,1.15,1634900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1274,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1274},"2026-04-15",325.26001,330,324.64999,1.53,0.47,1560900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":827,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",327.5,328.42999,324.5,325.73999,-4.24,1334400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",327.91,330.040009,326.64999,329.98001,2.07,0.63,1638500,{"date":1305,"open":1306,"high":1307,"low":1291,"close":1297,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1297},"2026-04-10",332.91,332.98999,-5.03,-1.51,1258600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",330.78,336.14001,330.20999,332.94,0.3,0.09,1216600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",325.28,332.81,323.019989,332.64001,5.24,1.6,1252000,{"date":1330,"open":1331,"high":1332,"low":899,"close":1333,"change":1334,"percent_change":649,"volume":1335,"transactions":9,"vwap":1333},"2026-04-07",326.60001,329.57999,327.39999,0.5,1093800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":237,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",326.69,328.049988,323.79001,326.89999,-1.43,1273400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":554,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",328.23999,330.53,326.95999,328.32999,0.36,982300,{"date":1353,"open":935,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":152,"volume":1358,"transactions":9,"vwap":1356},"2026-04-01",328.5,323.95001,327.16,1.23,1212200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",326.67001,328.44,320.97,325.92999,0.58,0.18,1865800,{"date":1369,"open":968,"high":1370,"low":1371,"close":1372,"change":760,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-30",327.059998,320.35001,325.35001,1.96,1168400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",324.87,326.51001,318.31,319.089996,-5.22,-1.61,1643700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":555,"volume":1391,"transactions":9,"vwap":1389},"2026-03-26",323.66,326.19,323.42001,324.31,1.1,1538600,{"date":1393,"open":1394,"high":1297,"low":1395,"close":1396,"change":776,"percent_change":854,"volume":1397,"transactions":9,"vwap":1396},"2026-03-25",326.37,322.12,323.20999,1626300,{"date":1399,"open":1400,"high":1401,"low":902,"close":1402,"change":1403,"percent_change":690,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",326.089996,329.5,325.60999,-0.76,1235600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1394,"change":1410,"percent_change":554,"volume":1411,"transactions":9,"vwap":1394},"2026-03-23",326.87,329.13,324.29999,3.79,1620800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":310,"volume":1419,"transactions":9,"vwap":1417},"2026-03-20",322.29999,325.47,321.14001,322.57999,-1.06,3736200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1144,"change":1425,"percent_change":428,"volume":1426,"transactions":9,"vwap":1144},"2026-03-19",329.29999,330.38,322.51999,-4.34,2207700,{"date":1428,"open":1429,"high":1430,"low":1086,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-18",329.76999,331.35999,327.98001,-2.89,-0.87,1478700,{"date":1436,"open":1437,"high":1438,"low":951,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-17",332.75,334.34,330.87,0.75,0.23,1559400,{"date":1444,"open":1445,"high":1446,"low":1339,"close":1447,"change":1277,"percent_change":157,"volume":1448,"transactions":9,"vwap":1447},"2026-03-16",329.82001,332.42999,330.12,1757000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-13",330.42001,333.44,328.070007,328.97,-0.59,-0.18,2018700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",321.32999,330.69,320.079987,329.56,6.8,2.11,2014300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1403,"volume":1474,"transactions":9,"vwap":1472},"2026-03-11",323.98001,326.62,322.070007,322.76001,-2.48,2219200,{"date":1476,"open":1070,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",328.12,322.26999,325.23999,0.84,0.26,1243400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1181,"volume":1490,"transactions":9,"vwap":1488},"2026-03-09",326.14999,327.51001,321.75,324.39999,-3.6,1737600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1052,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1052},"2026-03-06",331.01001,332.20999,322.67999,-4.46,-1.34,2091100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",333.94,335.60001,328.95001,332.45999,-1.68,-0.5,1877000,{"date":1509,"open":1510,"high":759,"low":1511,"close":1512,"change":1513,"percent_change":574,"volume":1514,"transactions":9,"vwap":1512},"2026-03-04",337.51999,333.82001,334.14001,-4.16,1531300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1496,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-03",338.89999,340.89001,334.45001,338.29999,-1.3,2412700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":904,"volume":1530,"transactions":9,"vwap":1528},"2026-03-02",341.75,345.67001,338.82001,342.76001,1.9,1885700,{"date":1532,"open":370,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-27",342.69,337.29999,340.85999,2.94,0.87,2218000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":107,"volume":1546,"transactions":9,"vwap":1544},"2026-02-26",335.87,338.79001,335.040009,337.92001,3.38,1816000,{"date":1548,"open":1549,"high":1550,"low":1325,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",337,338.19,334.54001,-2.31,-0.69,1413100,{"date":1556,"open":1557,"high":1558,"low":1493,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",333.51999,337.42001,336.85001,3.46,1.04,1591200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1214,"percent_change":648,"volume":1569,"transactions":9,"vwap":1568},"2026-02-23",331.5,335.23001,330.17999,333.39001,1864900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":753,"percent_change":1440,"volume":1576,"transactions":9,"vwap":1575},"2026-02-20",330.95001,331.64999,326.73999,331.62,1463100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1579,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1579},"2026-02-19",329.16,330.26999,327.049988,-0.13,-0.04,1339200,{"date":1586,"open":1587,"high":1588,"low":1077,"close":1256,"change":1589,"percent_change":1173,"volume":1590,"transactions":9,"vwap":1256},"2026-02-18",332.5,333.48999,-2.6,1558100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-17",328.019989,333.53,326.63,331.89001,6.94,2.14,1963500,{"date":1601,"open":1602,"high":883,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",330.67999,322.29001,324.95001,-7.56,-2.27,2019400,{"date":1609,"open":1610,"high":1502,"low":1611,"close":1612,"change":1613,"percent_change":352,"volume":1614,"transactions":9,"vwap":1612},"2026-02-12",330.070007,327.95001,332.51001,3.44,2192800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",325.57001,329.57001,322.85001,329.070007,2.82,0.86,1348700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":628,"volume":1631,"transactions":9,"vwap":1629},"2026-02-10",328.51999,331.14001,323.47,326.25,0.08,1929400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":375,"volume":1639,"transactions":9,"vwap":1637},"2026-02-09",330.89001,335.59,324.070007,326.17001,-4.8,2205800,{"date":1641,"open":1061,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",335.34,327.62,330.97,-0.31,-0.09,1839000,{"date":1649,"open":1282,"high":1650,"low":1077,"close":1651,"change":1652,"percent_change":904,"volume":1653,"transactions":9,"vwap":1651},"2026-02-05",334.28,331.28,1.83,2113300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-04",320.76999,333.85001,315,329.45001,16.07,5.13,3244100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":406,"volume":1670,"transactions":9,"vwap":1668},"2026-02-03",310.10001,314.92001,309.54999,313.38,2.13,1837100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",310.91,312.95001,308.34,311.25,1.69,0.55,1518200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-30",305.75,309.70001,304.69,309.56,3.39,1.11,1844400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",305.57999,308.54001,302.82999,306.17001,2.52,0.83,1318100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-28",300.82999,304.48999,299.089996,303.64999,2.18,0.72,1188700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1164,"volume":1714,"transactions":9,"vwap":1712},"2026-01-27",303.37,304.79999,300.47,301.47,-2.02,1197900,{"date":1716,"open":1717,"high":1682,"low":1718,"close":1719,"change":1720,"percent_change":1622,"volume":1721,"transactions":9,"vwap":1719},"2026-01-26",302.67999,302,303.48999,2.58,1463700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":117,"percent_change":-6,"volume":1728,"transactions":9,"vwap":1727},"2026-01-23",300.39001,302.92001,298.51999,300.91,1767000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":353,"volume":1736,"transactions":9,"vwap":1734},"2026-01-22",298.26999,301.34,297.049988,300.92001,0.94,2279200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":78,"percent_change":940,"volume":1743,"transactions":9,"vwap":1742},"2026-01-21",300.63,303.45001,296.059998,299.98001,2074400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":364,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-20",299.95001,304.76001,299.75,301.059998,0.1,1506700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1182,"percent_change":248,"volume":1758,"transactions":9,"vwap":1757},"2026-01-16",300.029999,301.45999,299.029999,300.76999,1745200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1750,"percent_change":793,"volume":1765,"transactions":9,"vwap":1764},"2026-01-15",301.51999,303.35999,300.019989,301.10999,1228800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":147,"percent_change":300,"volume":1772,"transactions":9,"vwap":1771},"2026-01-14",301.85999,303.98001,299.26001,301.01001,2006600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-13",306.23001,306.67001,299.48999,300.69,-5.93,-1.93,1779100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1157,"percent_change":1089,"volume":1788,"transactions":9,"vwap":1787},"2026-01-12",307.079987,309.38,305.040009,306.62,1313700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-09",311.85001,313,306.66,306.81,-6.19,-1.98,1280000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1792,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1792},"2026-01-08",309.95001,313.56,309,6.37,2.08,1755200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":544,"volume":1813,"transactions":9,"vwap":1811},"2026-01-07",308.51001,309.81,306.35001,306.63,-2.66,1464700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1123,"volume":1821,"transactions":9,"vwap":1819},"2026-01-06",313.88,315.53,308.73999,309.29001,-5.9,2085500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1661,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-05",308,316.94,307,315.19,1.65,1852800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":204,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2026-01-02",310.45999,311.79999,307.22,310.059998,-0.66,1354100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1713,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-31",313.84,314.29001,312.040009,312.12,-0.64,968700,{"date":1847,"open":1009,"high":1848,"low":1849,"close":1850,"change":1645,"percent_change":311,"volume":1851,"transactions":9,"vwap":1850},"2025-12-30",315.049988,312.89001,314.14001,732700,{"date":1853,"open":1854,"high":1855,"low":1792,"close":1856,"change":363,"percent_change":353,"volume":1857,"transactions":9,"vwap":1856},"2025-12-29",314.35999,315.079987,314.45001,938500,{"date":1859,"open":1840,"high":1860,"low":1861,"close":1862,"change":649,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",314.67999,312.45001,313.47,0.05,627000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":628,"percent_change":321,"volume":1871,"transactions":9,"vwap":1870},"2025-12-24",312.60001,314.39999,312.45999,313.32001,488200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-23",311.48999,314.12,311.28,313.29999,2.35,0.76,1007700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":157,"percent_change":300,"volume":1887,"transactions":9,"vwap":1886},"2025-12-22",309.35001,311.92001,308.5,310.95001,1400100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":940,"percent_change":26,"volume":1894,"transactions":9,"vwap":1893},"2025-12-19",310.41,312.35999,309.079987,310.60001,4168300,{"date":1896,"open":1897,"high":1898,"low":1800,"close":1899,"change":225,"percent_change":1844,"volume":1900,"transactions":9,"vwap":1899},"2025-12-18",311,312.51999,310.95999,2022600,{"date":1902,"open":1802,"high":1903,"low":1885,"close":1904,"change":1905,"percent_change":1139,"volume":1906,"transactions":9,"vwap":1904},"2025-12-17",313.39999,312.95999,1.92,2893400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1506,"volume":1914,"transactions":9,"vwap":1912},"2025-12-16",311.39999,313.45999,310.76999,311.040009,-1.57,2479100,{"date":1916,"open":1008,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":87,"volume":1921,"transactions":9,"vwap":1919},"2025-12-15",313.040009,308.84,312.60999,4.14,2506300,{"date":1923,"open":1694,"high":1924,"low":1925,"close":1926,"change":1012,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-12",308.98001,305.44,308.47,0.81,2015000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":835,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-11",298.57001,308.31,298.37,305.98001,3.18,2407600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-10",301.64999,303.81,295.10001,296.54001,-4.68,-1.55,3100900,{"date":1947,"open":1948,"high":1719,"low":1949,"close":1950,"change":1951,"percent_change":87,"volume":1952,"transactions":9,"vwap":1950},"2025-12-09",298.32001,297,301.22,3.99,1977100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1879,"volume":1960,"transactions":9,"vwap":1958},"2025-12-08",294.5,298.32999,293.37,297.23001,2.23,2376100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1350,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-05",293.79999,295.19,291.75,295,0.12,2780400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":25,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-04",295.32001,297.75,293.59,294.64001,-0.14,1799000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1678,"percent_change":458,"volume":1983,"transactions":9,"vwap":1982},"2025-12-03",294.88,297.070007,293.5,295.049988,1773000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1955,"change":1139,"percent_change":215,"volume":1989,"transactions":9,"vwap":1955},"2025-12-02",293.32999,295.23999,291.029999,1671000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1173,"volume":1997,"transactions":9,"vwap":1995},"2025-12-01",296.57001,297.91,293.20999,293.88,-2.3,1484700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-28",297.20999,298.41,296.029999,296.17999,-1.72,-0.58,621000,{"date":2008,"open":2009,"high":2010,"low":1949,"close":2011,"change":2012,"percent_change":418,"volume":2013,"transactions":9,"vwap":2011},"2025-11-26",297.88,299.48001,297.89999,0.13,946500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1373,"percent_change":142,"volume":2020,"transactions":9,"vwap":2019},"2025-11-25",297.14001,299.35001,296.85999,297.76999,941900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1473,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-24",299,299.53,294.31,295.81,-0.83,2112900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":142,"volume":2036,"transactions":9,"vwap":2034},"2025-11-21",298,301.029999,297.73999,298.29001,1.97,2130100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1013,"volume":2044,"transactions":9,"vwap":2042},"2025-11-20",294.94,297.45999,293.17001,296.32001,2.36,1599900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-19",296.14001,296.89001,292.78,293.95999,-2.61,-0.88,1379000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1992,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1992},"2025-11-18",295.76999,299.39999,294.87,0.99,0.33,1443800,{"date":2063,"open":2064,"high":2065,"low":1966,"close":2066,"change":1318,"percent_change":793,"volume":2067,"transactions":9,"vwap":2066},"2025-11-17",297.040009,298.56,295.57999,1406000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":545,"volume":2075,"transactions":9,"vwap":2073},"2025-11-14",297.57001,300,294,295.48999,-0.73,1393300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1114,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-13",294.97,298.35999,294.85999,296.22,0.44,1723100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1622,"volume":2091,"transactions":9,"vwap":2089},"2025-11-12",292.57001,295.47,291.79999,294.92999,2.51,1336000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-11",289.16,292.70001,288.39001,292.42001,4.17,1.45,1442400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-10",285.44,288.5,284.63,288.25,0.7,0.24,1573700,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-07",282.98999,287.64001,287.54999,4.5,1.59,1303500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1165,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-06",284.17999,285.85001,282.10999,283.049988,-0.07,1263300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":689,"volume":2133,"transactions":9,"vwap":2131},"2025-11-05",285.51001,286.57001,282.64999,283.26001,-2.39,1373200,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-04",279.98001,285.76001,285.64999,7.4,2.66,1925400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1285,"volume":2149,"transactions":9,"vwap":2147},"2025-11-03",276,278.35999,273.35001,278.25,1.31,1843600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-31",275.73001,278.070007,275.62,276.94,-1.12,-0.4,1892400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":112,"percent_change":628,"volume":2165,"transactions":9,"vwap":2164},"2025-10-30",279.26001,280.87,277.32999,278.059998,2180300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-29",274.029999,279.34,273.42001,278,2.42,0.88,2649500,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-28",280.76001,275.070007,275.57999,-6.1,-2.17,2176100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1646,"volume":2190,"transactions":9,"vwap":2188},"2025-10-27",279.70001,281.73001,279.20001,281.67999,-0.26,1449200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":575,"volume":2198,"transactions":9,"vwap":2196},"2025-10-24",283.67001,284.37,280.37,281.94,-1,1429600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-23",277.81,283.28,277.17001,282.94,6.42,2.32,2680500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-22",275.85999,277.73001,272.20001,276.51999,7.26,2.7,4497700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":333,"percent_change":132,"volume":2223,"transactions":9,"vwap":2222},"2025-10-21",267.14001,269.89001,266.39999,269.26001,2857300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":117,"percent_change":-6,"volume":2230,"transactions":9,"vwap":2229},"2025-10-20",269.37,269.51999,267.070007,268.20001,2009300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":117,"volume":2238,"transactions":9,"vwap":2236},"2025-10-17",267.95999,270.10001,266.45001,268.20999,-0.02,2525200,{"date":2240,"open":2241,"high":2242,"low":31,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-16",271.42999,272.42999,268.23001,-10.08,-3.62,3737600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-15",282.78,282.92999,275.37,278.31,-6.32,-2.22,1897300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2105,"change":2261,"percent_change":164,"volume":2125,"transactions":9,"vwap":2105},"2025-10-14",283.32001,285.62,281.92001,2.1,{"date":2263,"open":2264,"high":2265,"low":2186,"close":2266,"change":2267,"percent_change":258,"volume":2268,"transactions":9,"vwap":2266},"2025-10-13",282.72,284.29001,282.53,-0.48,932500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":428,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-10",285.69,286.019989,281.98999,283.01001,-0.46,1283800,{"date":2278,"open":2106,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-09",289.35999,283.82999,284.32999,-2.77,-0.96,1185500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":854,"volume":2292,"transactions":9,"vwap":2290},"2025-10-08",290,290.5,287,287.10001,-2.14,1101700,{"date":2294,"open":2289,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":51,"volume":2299,"transactions":9,"vwap":2297},"2025-10-07",289.76001,285.91,289.23999,2.85,1179100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1622,"volume":2307,"transactions":9,"vwap":2305},"2025-10-06",285,287.38,283.92001,286.39001,2.43,1334800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":887,"volume":2315,"transactions":9,"vwap":2313},"2025-10-03",280.48001,285.17999,279.59,283.95999,2.59,1124200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1583,"percent_change":117,"volume":2322,"transactions":9,"vwap":2321},"2025-10-02",279.45999,282.5,279,281.37,1731100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":689,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-01",281.57001,283.67999,280.56,281.41,-0.3,1700100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-30",279.32999,282.89001,276.85001,282.25,2.69,0.96,1583600,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2157,"volume":2053,"transactions":9,"vwap":2344},"2025-09-29",280.41,277.54999,279.56,-1.13,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1622,"volume":2353,"transactions":9,"vwap":2351},"2025-09-26",280,282.16,278.48001,280.69,2.39,1032200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":418,"percent_change":321,"volume":2360,"transactions":9,"vwap":2359},"2025-09-25",279.76001,281.040009,277.28,278.29999,1312500,{"date":2362,"open":2363,"high":2312,"low":2364,"close":2365,"change":2043,"percent_change":1622,"volume":2366,"transactions":9,"vwap":2365},"2025-09-24",275.56,275.5,278.26001,1755300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":333,"volume":2374,"transactions":9,"vwap":2372},"2025-09-23",272.82999,276.5,271.82999,275.89999,2.9,1441900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-22",273.73999,275.25,272.76999,273,-0.89,-0.32,1821000,{"date":2385,"open":2386,"high":2387,"low":2380,"close":2388,"change":429,"percent_change":1975,"volume":2389,"transactions":9,"vwap":2388},"2025-09-19",274.45999,275.42001,273.89001,3627700,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":1440,"volume":2396,"transactions":9,"vwap":2394},"2025-09-18",270.69,275,274.28,2.03,2034900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1441,"percent_change":1630,"volume":2403,"transactions":9,"vwap":2402},"2025-09-17",272.79001,274.20001,271.98999,272.25,3390800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1552,"percent_change":689,"volume":2410,"transactions":9,"vwap":2409},"2025-09-16",274.81,275.48001,271.45001,272.019989,2705600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-15",277.45001,277.92001,273.56,274.32999,-3.78,-1.36,2418200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-12",280.82001,282.51001,277.73999,278.10999,-4.78,-1.69,2115200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2334,"change":2434,"percent_change":1373,"volume":2435,"transactions":9,"vwap":2334},"2025-09-11",277.41,283.31,276.73001,5.44,1657000,{"date":2437,"open":2152,"high":2438,"low":2439,"close":2413,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2413},"2025-09-10",277.48999,274.53,0.46,0.17,1559600,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2267,"percent_change":258,"volume":2448,"transactions":9,"vwap":2447},"2025-09-09",276.32999,278.67001,276.98999,1319900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1318,"percent_change":793,"volume":2455,"transactions":9,"vwap":2454},"2025-09-08",276.47,278.079987,273.92001,277.47,1343800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2381,"volume":2463,"transactions":9,"vwap":2461},"2025-09-05",279.17001,280.20001,276.22,277.38,-2.5,2523200,{"date":2465,"open":2348,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-04",281,278.85999,279.88,1.66,0.6,1486300,{"date":2473,"open":2474,"high":2475,"low":2154,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-03",275.63,278.44,278.22,1.41,0.51,1117000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1302,"volume":2487,"transactions":9,"vwap":2485},"2025-09-02",276.64001,276.82001,273.040009,276.81,1.74,1700800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2178,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2178},"2025-08-29",274.01001,276.20999,273.62,1.82,0.67,1248400,{"date":2497,"open":2498,"high":2388,"low":2499,"close":2500,"change":407,"percent_change":627,"volume":2501,"transactions":9,"vwap":2500},"2025-08-28",272,271.10999,273.25,1452400,{"date":2503,"open":2498,"high":2504,"low":2505,"close":2506,"change":352,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-27",273.76999,271.029999,273.049988,0.39,1557200,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2498,"change":2513,"percent_change":2052,"volume":2514,"transactions":9,"vwap":2498},"2025-08-26",273.37,270.60001,-2.41,2496000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-25",276.60001,277.64999,274.16,274.41,-3.28,-1.18,1194400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2345,"percent_change":25,"volume":1014,"transactions":9,"vwap":2529},"2025-08-22",280.79999,281.72,277.26001,277.69,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":544,"percent_change":1645,"volume":2536,"transactions":9,"vwap":2535},"2025-08-21",280.059998,280.60001,278.54999,278.82001,1131800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-20",275.70999,280.39001,274.39001,279.67999,5.88,2.15,2438600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2173,"percent_change":147,"volume":2552,"transactions":9,"vwap":2551},"2025-08-19",273.070007,275.32999,272.92999,273.79999,4132100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":879,"percent_change":1223,"volume":2559,"transactions":9,"vwap":2558},"2025-08-18",273.64999,274.35999,272.32001,272.92001,1160800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":491,"volume":2567,"transactions":9,"vwap":2565},"2025-08-15",276.84,277.14001,273.91,274.20999,-1.53,1504400,{"date":2569,"open":2570,"high":2433,"low":2571,"close":2572,"change":2107,"percent_change":127,"volume":2573,"transactions":9,"vwap":2572},"2025-08-14",276.42001,274,275.73999,1054400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":501,"volume":2581,"transactions":9,"vwap":2579},"2025-08-13",270.72,276.17001,269.92999,275.040009,5.27,1406500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":574,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-12",271.70001,272.26999,269.70999,269.76999,-0.45,1436500,{"date":2591,"open":2592,"high":2369,"low":2593,"close":2594,"change":1189,"percent_change":1646,"volume":2595,"transactions":9,"vwap":2594},"2025-08-11",271.66,270.16,271,1276300,{"date":2597,"open":2220,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1705,"volume":2602,"transactions":9,"vwap":2600},"2025-08-08",271.76001,269.70001,271.23999,1.93,961100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2382,"percent_change":26,"volume":2609,"transactions":9,"vwap":2608},"2025-08-07",270.17001,270.5,267.019989,269.31,1588100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":501,"percent_change":43,"volume":2616,"transactions":9,"vwap":2615},"2025-08-06",269,270.94,268.01001,269.63,1077900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1089,"percent_change":2237,"volume":2623,"transactions":9,"vwap":2622},"2025-08-05",268.76999,269.39001,267.23999,267.67999,1260300,{"date":2625,"open":2626,"high":2612,"low":2627,"close":2628,"change":555,"percent_change":2012,"volume":2629,"transactions":9,"vwap":2628},"2025-08-04",267.5,266.60001,267.73999,1386400,{"date":2631,"open":2632,"high":2633,"low":181,"close":2634,"change":2635,"percent_change":2478,"volume":2636,"transactions":9,"vwap":2634},"2025-08-01",266.56,267.76999,267.39999,1.36,3215000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1223,"percent_change":1456,"volume":2643,"transactions":9,"vwap":2642},"2025-07-31",266.19,269.14999,265.59,266.040009,2963100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1403,"volume":2651,"transactions":9,"vwap":2649},"2025-07-30",268.88,269.82001,265.079987,266.51001,-2.04,1948100,{"date":2653,"open":2654,"high":2655,"low":2632,"close":2656,"change":2657,"percent_change":2338,"volume":2658,"transactions":9,"vwap":2656},"2025-07-29",268.059998,269.25,268.54999,2.56,2442000,{"date":2660,"open":2619,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":811,"volume":2665,"transactions":9,"vwap":2663},"2025-07-28",269.5,264.53,265.98999,-3.16,2541500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2640,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2640},"2025-07-25",270.57999,272.56,269.089996,-1.03,-0.38,2979100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":793,"percent_change":321,"volume":2680,"transactions":9,"vwap":2679},"2025-07-24",270,272.67001,269.019989,270.17999,2120900,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-23",273.01001,264.54001,270.14999,-8.58,-3.08,5215200,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-22",274.22,279.45001,278.73001,4.71,1.72,2360500,{"date":2698,"open":2571,"high":2572,"low":2699,"close":2700,"change":248,"percent_change":1583,"volume":2701,"transactions":9,"vwap":2700},"2025-07-21",273.34,274.019989,1963700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2267,"volume":2709,"transactions":9,"vwap":2707},"2025-07-18",275.079987,277.70001,273.23001,274.13,-1.33,2977900,{"date":2711,"open":2712,"high":2713,"low":2571,"close":2714,"change":2291,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-17",275.78,277.17999,275.45999,-0.77,2771700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1905,"percent_change":2107,"volume":2723,"transactions":9,"vwap":2722},"2025-07-16",277.45999,278.98999,275.76001,277.60001,1498000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1382,"volume":2731,"transactions":9,"vwap":2729},"2025-07-15",277.95001,279.049988,275.17999,275.67999,-4.52,1246000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2459,"change":2544,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2459},"2025-07-14",277.92999,280.29999,277.20001,0.77,1017600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2381,"volume":2746,"transactions":9,"vwap":2744},"2025-07-11",279.37,279.81,277.079987,278.049988,-2.49,1249400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":861,"percent_change":458,"volume":2753,"transactions":9,"vwap":2752},"2025-07-10",279.5,281.26999,278.41,280.54001,1675200,{"date":2755,"open":2749,"high":2756,"low":2757,"close":2348,"change":1863,"percent_change":628,"volume":2758,"transactions":9,"vwap":2348},"2025-07-09",280.35001,277.63,2052800,{"date":2760,"open":2761,"high":2762,"low":2413,"close":2763,"change":2237,"percent_change":117,"volume":2764,"transactions":9,"vwap":2763},"2025-07-08",278.19,282.040009,279.95001,1326200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":980,"volume":2772,"transactions":9,"vwap":2770},"2025-07-07",282.60001,284.26999,278.57001,279.97,-3.83,1427400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-03",281.56,285.5,279.92999,283.79999,3.72,1.33,1523500,{"date":2783,"open":2784,"high":2785,"low":2757,"close":2786,"change":2787,"percent_change":2521,"volume":2788,"transactions":9,"vwap":2786},"2025-07-02",288.17001,288.48999,280.079987,-9.51,2546700,{"date":2790,"open":2791,"high":2288,"low":2792,"close":2793,"change":1582,"percent_change":1583,"volume":2794,"transactions":9,"vwap":2793},"2025-07-01",289.19,285.20001,289.59,1884100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":439,"volume":2802,"transactions":9,"vwap":2800},"2025-06-30",284.32001,289.85999,282.69,289.72,4.6,1993300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1678,"volume":2810,"transactions":9,"vwap":2808},"2025-06-27",282.97,286.48999,281.5,285.12,1.55,3782100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1440,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-26",283.51999,284.98001,282.38,283.57001,0.27,1749400,{"date":2820,"open":2271,"high":2271,"low":2821,"close":2822,"change":2823,"percent_change":1040,"volume":2824,"transactions":9,"vwap":2822},"2025-06-25",282.22,282.82001,-3.96,1424800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-24",288.10999,288.94,285.87,286.78,-1.41,-0.49,1351900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-23",284.26001,288.45999,283.38,288.19,4.37,1.54,1193200,{"date":2844,"open":2202,"high":2305,"low":2845,"close":2846,"change":2847,"percent_change":931,"volume":2848,"transactions":9,"vwap":2846},"2025-06-20",282.64001,283.82001,1.67,2389100,{"date":2850,"open":2778,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2005,"volume":2855,"transactions":9,"vwap":2853},"2025-06-18",284.45999,281.39001,282.14999,-1.65,1217200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2778,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2778},"2025-06-17",285.35001,286.54999,282.66,-2.63,-0.92,983500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":940,"percent_change":1582,"volume":2870,"transactions":9,"vwap":2869},"2025-06-16",287.59,289.32999,285.67999,286.42999,1273000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2462,"percent_change":544,"volume":2877,"transactions":9,"vwap":2876},"2025-06-13",286.47,289,286.01001,286.79001,964800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1114,"volume":2885,"transactions":9,"vwap":2883},"2025-06-12",284.79999,289.42001,284.78,289.29001,3.68,1258500,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1844,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-11",285.53,286.92001,283.20001,285.60999,-0.22,1591800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-10",288.69,289.92001,285.63,286.25,-3.55,-1.22,1504600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-09",292.23999,293,284.19,289.79999,-4.02,-1.37,1748200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-06",294.25,294.51001,291.45999,293.82001,2.3,0.79,1340000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2189,"percent_change":1646,"volume":2927,"transactions":9,"vwap":2926},"2025-06-05",292.70999,294.32001,289.059998,291.51999,1306300,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-04",296.42001,291.64001,291.78,-4.63,-1.56,1347600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":811,"volume":2943,"transactions":9,"vwap":2941},"2025-06-03",299.049988,300.26999,292.82999,296.41,-3.52,2265200,{"date":2945,"open":2946,"high":2071,"low":2947,"close":2948,"change":2949,"percent_change":887,"volume":2950,"transactions":9,"vwap":2948},"2025-06-02",294.73001,294.35001,299.92999,2.73,1606000,{"date":2952,"open":2953,"high":1726,"low":2954,"close":2955,"change":2956,"percent_change":1561,"volume":2957,"transactions":9,"vwap":2955},"2025-05-30",293.25,292.079987,297.20001,3.05,2483600,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2962,"change":2963,"percent_change":1131,"volume":2964,"transactions":9,"vwap":2962},"2025-05-29",288.26999,294.56,294.14999,5.15,1749100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2874,"change":2074,"percent_change":545,"volume":2970,"transactions":9,"vwap":2874},"2025-05-28",288.79001,290.67999,288.040009,1497400,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1106,"volume":2978,"transactions":9,"vwap":2976},"2025-05-27",287.76999,290.31,286.079987,289.73001,3.63,1661100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":279,"percent_change":1182,"volume":2985,"transactions":9,"vwap":2984},"2025-05-23",287.51999,287.92999,285.10999,286.10001,745300,{"date":2987,"open":2988,"high":2989,"low":2271,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-22",290.54001,291.079987,287.089996,-3.33,-1.15,1146300,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1080,"volume":3001,"transactions":9,"vwap":2999},"2025-05-21",291.70999,292.81,289.39999,290.42001,-1.54,1858800,{"date":3003,"open":3004,"high":2072,"low":3005,"close":3006,"change":3007,"percent_change":2381,"volume":3008,"transactions":9,"vwap":3006},"2025-05-20",291.92001,290.79001,291.95999,-2.62,1524500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":127,"percent_change":1630,"volume":3015,"transactions":9,"vwap":3014},"2025-05-19",294.48001,296,293.54999,294.57999,1267200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":137,"volume":3023,"transactions":9,"vwap":3021},"2025-05-16",291.85999,294.39001,291.10999,294.32999,2.28,1402300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1410,"volume":3031,"transactions":9,"vwap":3029},"2025-05-15",282.32001,292.17999,282.01001,292.049988,10.67,2662000,{"date":3033,"open":3034,"high":3035,"low":2466,"close":3036,"change":3037,"percent_change":1040,"volume":3038,"transactions":9,"vwap":3036},"2025-05-14",285.32999,285.70001,281.38,-3.95,1322600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3034,"change":3044,"percent_change":268,"volume":3045,"transactions":9,"vwap":3034},"2025-05-13",289.53,291.14999,285.13,-4.32,1454400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":690,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-12",289.01001,291.23001,282.26999,289.64999,-0.08,1516300,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":353,"volume":3061,"transactions":9,"vwap":3059},"2025-05-09",288.79999,291,288.079987,289.88,0.91,834100,{"date":3063,"open":2883,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1506,"volume":3068,"transactions":9,"vwap":3066},"2025-05-08",292.89001,288.82001,288.97,-1.46,1161200,{"date":3070,"open":2874,"high":3071,"low":2874,"close":3072,"change":3073,"percent_change":58,"volume":3074,"transactions":9,"vwap":3072},"2025-05-07",291.20999,290.42999,1.43,1318000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":2874,"change":554,"percent_change":3080,"volume":3081,"transactions":9,"vwap":2874},"2025-05-06",286.95001,289.81,286.5,0.41,1079900,{"date":3083,"open":3084,"high":2925,"low":3085,"close":3086,"change":3087,"percent_change":1366,"volume":3088,"transactions":9,"vwap":3086},"2025-05-05",287.12,284.48999,287.82999,0.52,1004000,{"date":3090,"open":3091,"high":3092,"low":2778,"close":3093,"change":3094,"percent_change":480,"volume":3095,"transactions":9,"vwap":3093},"2025-05-02",285.70999,287.79001,287.31,4.02,1522600,{"date":3097,"open":2130,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-01",285.059998,281.12,283.29001,-2.79,-0.98,1370900,{"date":3105,"open":3106,"high":3107,"low":3108,"close":2975,"change":122,"percent_change":132,"volume":3109,"transactions":9,"vwap":2975},"2025-04-30",286,286.62,279.29001,1983400,{"date":3111,"open":2526,"high":3112,"low":2526,"close":3113,"change":818,"percent_change":363,"volume":3114,"transactions":9,"vwap":3113},"2025-04-29",285.41,284.95001,1762700,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1390,"volume":3122,"transactions":9,"vwap":3120},"2025-04-28",280.23001,282.62,279.53,282.17999,3.07,1593200,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1432,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-04-25",280.57999,281.54001,275.98999,279.10999,-1.02,2381200,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":2745,"percent_change":2052,"volume":3137,"transactions":9,"vwap":3136},"2025-04-24",283.059998,284.39001,281.32999,282,1964200,{"date":3139,"open":3140,"high":3141,"low":2542,"close":3085,"change":1779,"percent_change":2650,"volume":3142,"transactions":9,"vwap":3085},"2025-04-23",285.20999,289.87,2102700,{"date":185,"open":3144,"high":3145,"low":2336,"close":2999,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":2999},284.10999,292.16,6.31,2.22,1635000]