[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOE":3,"homepage-market-summary":35,"stock-historical-CBOE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBOE","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},"Cboe Global Markets, Inc.","Cboe BZX",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Founded in 1973, Cboe controls the largest option exchange in the US, which provides around 60% of the firm's revenue. The company is best known for its proprietary S&P 500 and VIX index options, which it offers through an exclusive contract with S&P Global. The firm moved into US and European equities through the $3.4 billion acquisition of BATS in 2017. Cboe has continued to look to expand internationally, using acquisitions to build a presence in both Canada and Australia.","1,661","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2682,3.44,"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},271.26,278.93,280.33,269.5388,277.19,-5.93,-2.14,1147847.261949,34762,272.8521,371.17999,227.14999,1020557.7469352948,30.6,4101,{"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},207.75,973653,355383294.480759,26.72,"2025-04-22",[187,188,197,208,219,230,241,252,261,272,283,294,305,314,325,336,346,356,367,377,387,398,409,419,430,441,452,462,472,483,494,505,516,526,537,548,559,568,579,590,600,611,622,633,644,654,664,675,685,696,707,716,727,738,748,757,765,774,783,792,801,810,819,827,836,845,854,863,871,880,888,897,905,914,923,932,941,950,959,968,977,986,995,1004,1013,1022,1031,1040,1049,1057,1066,1074,1083,1092,1100,1107,1114,1123,1131,1139,1148,1156,1165,1174,1182,1191,1199,1207,1216,1225,1234,1243,1251,1259,1266,1274,1282,1291,1299,1308,1316,1324,1330,1339,1348,1357,1365,1373,1381,1390,1398,1405,1414,1422,1430,1439,1448,1457,1464,1472,1480,1488,1495,1502,1511,1519,1526,1534,1541,1549,1557,1564,1572,1580,1588,1597,1604,1612,1620,1629,1637,1644,1653,1662,1670,1677,1684,1692,1700,1708,1715,1723,1731,1738,1747,1756,1762,1770,1777,1784,1792,1798,1805,1814,1822,1829,1837,1844,1853,1862,1868,1876,1884,1891,1899,1905,1914,1921,1930,1937,1944,1953,1960,1968,1975,1983,1991,1999,2006,2015,2024,2031,2040,2048,2056,2063,2072,2079,2087,2096,2102,2109,2117,2126,2134,2139,2147,2153,2160,2167,2176,2185,2193,2201,2208,2215,2222,2230,2238,2247,2255,2262,2271,2279,2288,2294,2303,2311,2319,2326,2334,2343,2350,2358,2364,2372,2380,2387,2393,2402,2411,2419,2426,2435,2443,2451,2459,2468,2474,2482,2489,2493,2500,2507,2515,2523,2530,2538,2547,2554,2561,2568,2576,2584,2591,2599,2605,2613,2619,2625,2632,2639,2646,2651,2657,2664,2672,2679,2684,2689,2696,2704,2709,2717,2723,2730,2736,2743,2750,2758,2765,2772,2780,2787,2795,2802,2810,2818,2825,2833,2842,2849,2857,2865,2874,2883,2888,2896,2903,2908,2915,2923,2930,2938,2945,2951,2958,2967,2975,2983,2992,3000,3007,3013,3022,3029,3034,3042,3051,3060,3067,3075,3083,3090,3097,3103,3111,3120,3129,3137,3146,3154,3162,3169,3175],{"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":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",273.94,283.54,1.9,0.69,1467637.11284,45250,278.6041,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",263.12,278.34,263.11,275.29,13.54,5.17,2288200.508326,56476,274.6418,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",279.54,282,259.36,261.75,8.49,3.35,2569744.449322,59371,264.9886,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",257.75,258.5,252.82,253.26,-4.77,-1.85,826506.328582,26908,254.6715,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",265.19,267.995,253.45,258.03,-9.54,-3.57,1314731.50582,39356,257.5853,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",268.87,270.5323,265.76,267.57,-1.3,-0.48,535288.279112,18876,267.4022,{"date":253,"open":254,"high":255,"low":254,"close":243,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",265.25,273.34,2.04,0.76,830283.62391,24767,270.468,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",269.81,272.29,264.73,266.83,-4.6,-1.69,977850.468141,29258,266.8592,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",271.38,275.76,268.65,271.43,-1.43,-0.52,1028569.549563,26693,271.2444,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",270.13,273.82,265.17,272.86,6.19,2.32,1874808.208506,33027,270.9009,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",267.2,268.41,264.91,266.67,-3.76,-1.39,730646.760174,25127,266.7025,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":117,"percent_change":-6,"volume":311,"transactions":312,"vwap":313},"2026-09-16",268.48,276.2,266.14,270.43,1151203.896425,32254,269.0309,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",281.31,282.71,270.05,270.44,-14.06,-4.94,1065885.507162,32671,273.8211,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",285.04,287.17,282.12,284.5,3.46,1.23,868329.457069,25095,284.3668,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",290.99,279.89,281.04,-6.45,-2.24,750492.261113,27417,282.3193,{"date":347,"open":338,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",295.9,283.38,287.49,-4.38,-1.5,865584.249651,29933,287.9905,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",291.44,297.98,287.8,291.87,-1.46,-0.5,1023748.501191,28310,293.8715,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":268,"volume":374,"transactions":375,"vwap":376},"2026-09-08",294.48,296.42,290.19,293.33,-5.05,897250.205491,31541,293.54,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",293.5,301.82,298.38,-0.12,-0.04,779818.868891,24859,298.5545,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",296,300.62,290.08,298.5,4.38,1.49,1132747.684596,38147,296.2894,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",305.05,306.285,288.31,294.12,-13.5,-4.39,1148771.8416,39701,293.9644,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",296.99,309.175,307.62,7.42,2.47,744171.952772,28895,306.7466,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",309,310.08,299.1401,300.2,-10.25,-3.3,2113427.274489,34863,301.6542,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",315,316.82,307.41,310.45,-3.5,-1.11,953959.846076,34007,312.1612,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",312.34,317.74,310.94,313.95,1.76,0.56,836536.298262,31015,315.161,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":93,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",309.3,313.49,307.98,312.19,1.09,727296.955127,26651,311.3186,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":43,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",307.07,311,302.5,308.82,0.24,789475.914324,27081,307.9635,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",304.62,309.83,300.56,308.09,7.35,2.44,1327697.427248,39258,307.8654,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",297.24,302.76,295.19,300.74,6.63,2.25,1242375.524427,31509,300.5606,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",282.39,297.2,280.76,294.11,13.36,4.76,1278056.27405,33879,293.1671,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",293.25,295.75,273.3552,280.75,-10.24,-3.52,1860154.513474,43083,284.2394,{"date":517,"open":518,"high":519,"low":520,"close":338,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",298.53,300.89,290.72,-4.01,-1.36,657672.022786,21700,293.4126,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",293.27,297.67,290.855,295,-1.14,-0.38,523673.23108,18641,295.0252,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",296.88,296.92,292.35,296.14,3.06,1.04,358038.295488,16183,295.5713,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",290.83,294.865,290.445,293.08,2.1,0.72,665885.471753,25581,292.8033,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",278.95,290.98,8.25,2.92,809877.482942,25548,288.2989,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",283.95,287.065,280.05,282.73,-2.29,-0.8,773561.862365,28164,283.0466,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",288.06,293.13,284.33,285.02,-1.56,-0.54,754228.655599,26934,287.7088,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",284.42,290.76,286.58,-2.59,-0.9,755949.379082,21784,287.3849,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",290.23,290.905,284.35,289.17,4.41,1.55,905492.872307,27820,287.7155,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",288.3,290.85,284.51,284.76,-3.66,-1.27,929917.139946,29928,286.9425,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",293.36,297.04,288,288.42,-9.41,-3.16,947795.098457,32223,290.4298,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",302.53,310.75,292.47,297.83,-12.4,-4,1059112.355685,32233,297.8698,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",287.54,311.06,310.23,13.71,4.62,1686865.528271,46148,305.6678,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",302.93,306.96,296.52,-11.29,-3.67,1621941.005496,41078,299.7334,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",296.39,308.84,294.59,307.81,10.42,3.5,1377511.722867,40072,305.8878,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",287.59,299.37,297.39,8.52,2.95,1109047.818124,33643,296.8844,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",285.34,290.315,277.05,288.87,3.8,1.33,990048.413468,26327,286.1039,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",285.08,286.25,281.34,285.07,0.21,0.07,621153.583272,22710,283.923,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":543,"percent_change":458,"volume":713,"transactions":714,"vwap":715},"2026-07-23",280.47,291.17,278,284.86,934997.912364,29182,286.0702,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",276.31,291.03,275,281.8,7.4,2.7,1129666.023388,30388,282.2068,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",278.46,280.315,272.895,274.4,-3.81,-1.37,872896.320934,25771,274.6028,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":447,"volume":745,"transactions":746,"vwap":747},"2026-07-20",273.95,279.36,270.21,278.21,4.8,849663.775402,23844,277.3019,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",278.57999,284,272.59,273.41,-4.48,-1.61,1716600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":137,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-16",277.67001,282.85999,274.94,277.89001,0.28,1080000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",276.47,278.5,273.10999,277.10999,2.13,0.77,936300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",274.57999,279.53,271.20001,274.98001,-2.15,-0.78,824300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",267.73001,280.76001,267,277.13,9.06,3.38,1465000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",270.69,270.76999,263.39001,268.070007,0.22,0.08,812600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",264.41,268.54999,258.34,267.85001,2.87,1.08,1047900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",257.16,271.35999,254.61,264.98001,6.34,2.45,1545200,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",244.35001,260.81,258.64001,13.56,5.53,1590300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",249.31,253.21001,242.020004,245.080002,-3.91,-1.57,1317500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",249.67999,254.22,248.82001,248.99001,1.27,0.51,1367200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",241.49001,251.75,241,247.72,5.05,2.08,1246900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",229.25999,242.98,229,242.67,11.16,4.82,2108800,{"date":864,"open":865,"high":866,"low":31,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",240,246.25,231.50999,-10.7,-4.42,1948600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",242.17,245.91,241.23,242.21001,-2.77,-1.13,1741500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":226,"volume":887,"transactions":9,"vwap":885},"2026-06-25",253.48,254.33,242.039993,244.98,-4.61,1824300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",257.54001,264.10999,249.34,249.59,-7.83,-3.04,2121800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":448,"volume":904,"transactions":9,"vwap":902},"2026-06-23",255.22,264.60001,254.24001,257.42001,1.44,1500900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",251.39999,258.87,247.71001,255.98,6.88,2.76,2369100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",257.44,259.13,246.96001,249.10001,-5.59,-2.19,3051200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",265,265.13,248.56,254.69,-10.55,-3.98,4216700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",292.92001,295.32001,264.51001,265.23999,-27.67,-9.45,2743100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",290.20001,300.35001,289.20001,292.91,-2,-0.68,1570600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",295.26001,298.29999,290.64999,294.91,-0.99,-0.33,1159700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",299.64001,306.19,293.51001,295.89999,-5.18,-1.72,1245300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",290.31,301.98999,282.079987,301.079987,10.48,3.61,1401200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",280,291.56,276.089996,290.60001,10.28,3.67,1792900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",280.32999,281.63,274.029999,280.32001,-1.59,-0.56,1566700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",282.38,288.01001,279.39001,281.91,-4.12,-1.44,1520000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",285.48999,288.89001,282.5,286.029999,0.93,0.33,1708900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",273,290.82001,272.85001,285.10001,9.51,3.45,2414600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",297.67999,299,269.95999,275.59,-25.4,-8.44,5000100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",328.54001,330.42999,300.5,300.98999,-32.57,-9.76,2829200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",345.070007,347.23999,327.69,333.56,-10.68,-3.1,2573600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":956,"volume":1056,"transactions":9,"vwap":1054},"2026-05-28",348.92001,349.95001,342.79999,344.23999,-3.45,755700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",354.60001,356,347.25,347.69,-6.8,-1.92,906000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":575,"volume":1073,"transactions":9,"vwap":1071},"2026-05-26",356.79001,357.98001,352,354.48999,-2.86,737000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",351.69,361.28,350.23001,357.35001,5.41,1.54,492900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",359.92001,363.92999,351.20999,351.94,-8.98,-2.49,1031600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":993,"volume":1099,"transactions":9,"vwap":1097},"2026-05-20",365.23999,369.31,360.48999,360.92001,-2.05,956600,{"date":1101,"open":1102,"high":30,"low":1103,"close":1104,"change":1105,"percent_change":596,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",367.79001,362.76001,362.97,-3.31,986700,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":72,"volume":1113,"transactions":9,"vwap":1111},"2026-05-18",358.089996,370.32001,366.28,3.26,645800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",362.019989,364.45001,357.42001,363.019989,4.35,1.21,1104200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":921,"volume":1130,"transactions":9,"vwap":1128},"2026-05-14",366.72,367.37,357.89999,358.67001,-8.03,734100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":543,"volume":1138,"transactions":9,"vwap":1136},"2026-05-13",354.64999,367.91,352.81,366.70001,10.9,894500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",350,355.88,347.45001,355.79999,5.32,1.52,1092800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-05-11",345.85001,350.48001,339.54001,1.92,0.55,1476500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",338.20001,349.39001,335.73001,348.56,9.91,2.93,806500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",342.13,343.62,333.54001,338.64999,-7.35,-2.12,1030900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-05-06",338.17001,346,334.37,2.02,0.59,1027300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",339.089996,346.48001,338.67001,343.98001,5.07,1.5,1003600,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",324.92999,340.53,338.91,11.95,3.65,1233400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",314.37,329.79001,326.95999,26.87,8.95,1567900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",305.10999,307.89999,298.89001,300.089996,-5.51,-1.8,889300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",305.42999,307.48999,303.35001,305.60001,1.96,0.65,688700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",302.22,305.059998,301.17001,303.64001,5.2,1.74,666000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",303.98999,304.5,298.17999,298.44,-5.37,-1.77,740500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":332,"volume":1250,"transactions":9,"vwap":1248},"2026-04-24",298.81,304.29001,297.64999,303.81,3.69,662900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":72,"volume":1258,"transactions":9,"vwap":1256},"2026-04-23",299.41,303.049988,297.45001,300.12,2.67,610000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1255,"change":1214,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1255},"2026-04-22",300.51999,301.97,293.67999,-0.6,935300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":268,"volume":1273,"transactions":9,"vwap":1271},"2026-04-21",302.73001,305.39999,299.01001,299.25,-5.15,972200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":394,"volume":1281,"transactions":9,"vwap":1279},"2026-04-20",300.91,307.28,299.91,304.39999,4.46,1251900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",307,308.70001,299.42999,299.94,-9.44,-3.05,1555700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":903,"volume":1298,"transactions":9,"vwap":1296},"2026-04-16",302.72,309.87,302.39999,309.38,4.39,790700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",303.39999,305.67001,300.75,304.98999,4.24,1.41,537200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1303,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1303},"2026-04-14",300.32001,302.45999,294.89001,0.45,0.15,688900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1120,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-13",295.64999,301.10001,295.22,300.29999,1.47,695200,{"date":1325,"open":531,"high":1326,"low":1327,"close":1328,"change":122,"percent_change":152,"volume":1329,"transactions":9,"vwap":1328},"2026-04-10",297.62,293.64999,295.95001,705000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",298.67001,299.64999,293.029999,294.82001,-2.13,-0.72,770800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",290.37,297.25,284.37,296.95001,1.31,0.44,841800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",297.53,302.14999,295.29999,295.64001,-0.42,-0.14,683800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",288.25,296.70001,296.059998,6.11,2.11,596600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1020,"volume":1372,"transactions":9,"vwap":1370},"2026-04-02",281.94,290.29001,280.17001,289.95001,9.66,738300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":781,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-04-01",280.040009,283.51999,278.78,280.29001,-0.28,855000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",282.66,283.92999,278.28,281.070007,-1.23,-0.44,678500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",274.48001,282.57001,282.29999,9.3,3.41,678300,{"date":1399,"open":1393,"high":1400,"low":1401,"close":1015,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1015},"2026-03-27",283.64001,272.14999,-6.79,-2.43,836400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",280.39001,281.95001,278.19,279.79001,2.75,0.99,824200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":26,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",282.70999,284.62,276.97,277.040009,-6.05,990100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":415,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-24",281.5,283.14001,279.17999,283.089996,0.88,671000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",284.13,285.92001,279.82999,280.62,-3.33,-1.17,1050500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",285.63,286.75,282.48001,283.95001,-0.46,-0.16,985800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",285.84,287.47,281.92999,284.41,-2.56,-0.89,612500,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",296.42999,286.97,-5.92,-2.02,695900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":152,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",294.88,297.10001,292.32001,292.89001,1.11,737500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1223,"volume":1479,"transactions":9,"vwap":1477},"2026-03-16",288.23999,293.78,287.20001,291.78,1.88,1024000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":382,"volume":1487,"transactions":9,"vwap":1485},"2026-03-13",292,293.85999,288.98001,289.89999,-0.35,820200,{"date":1489,"open":1490,"high":970,"low":989,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",284.54001,290.25,6.25,2.2,1100800,{"date":1496,"open":1497,"high":1007,"low":1498,"close":751,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":751},"2026-03-11",285.19,283.029999,-1.52,-0.53,1292400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",296.75,297.85001,279.049988,285.51999,-13.68,-4.57,1684800,{"date":1512,"open":1254,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-09",303.17001,297.54999,299.20001,-2.07,-0.69,994100,{"date":1520,"open":1521,"high":1262,"low":1522,"close":1523,"change":1524,"percent_change":842,"volume":1525,"transactions":9,"vwap":1523},"2026-03-06",299.29999,296.35999,301.26999,3.78,759100,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-05",301.73999,293.16,297.48999,-3.13,-1.04,766900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":390,"change":733,"percent_change":1539,"volume":1540,"transactions":9,"vwap":390},"2026-03-04",302.17001,302.54999,298.10999,-1.25,987100,{"date":1542,"open":1025,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-03",305,294.70999,304.42999,6.94,2.33,1055200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1530,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1530},"2026-03-02",302.67001,305.67999,297.41,-2.23,-0.74,1140100,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":414,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-27",291.60001,303.12,299.72,2.54,1352900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":157,"volume":1571,"transactions":9,"vwap":1569},"2026-02-26",292.22,294.79999,288.39999,292.29999,1.03,591800,{"date":1573,"open":1574,"high":531,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-25",293.98999,288.60999,291.26999,-1.67,-0.57,960700,{"date":1581,"open":1582,"high":1583,"low":1575,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-24",291.94,294.28,292.94,2.83,0.98,574100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-23",289.64001,293.57999,288.54999,290.10999,1.43,0.5,1012100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1428,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",284.42001,288.67999,282.75,2.51,568700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":137,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",285.019989,287.54999,282.089996,286.17001,0.27,550600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":65,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-18",285,286.70001,282.51001,285.39001,0.42,781300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-17",277.20999,285.79999,276.20999,284.20001,9.09,3.3,1356300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2026-02-13",272.14001,275.10999,270.92001,4.51,1.67,850200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1222,"percent_change":43,"volume":1643,"transactions":9,"vwap":1642},"2026-02-12",270.75,274.41,267.5,270.60001,743700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",273.32001,274.19,268.26999,268.64001,-5.43,-1.98,690700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-10",280.29999,283.13,272,274.070007,-6.81,-2.42,894900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1411,"volume":1669,"transactions":9,"vwap":1667},"2026-02-09",274.75,280.89001,271.72,280.88,7.52,1015500,{"date":1671,"open":1641,"high":1672,"low":1673,"close":1674,"change":1064,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-06",274.91,255.77,273.35999,-0.7,1623900,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1189,"volume":1683,"transactions":9,"vwap":1681},"2026-02-05",272.16,277.35001,275.28,4.08,1465800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":778,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":778},"2026-02-04",268,273.75,267.44,2.52,0.94,1083600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":501,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-03",263.82001,270.01001,261.17999,268.67999,1.8,1238100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":532,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-02-02",267.81,269.66,262.39999,263.92001,-0.43,983500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1445,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-30",266.95001,261.79999,265.059998,-0.17,702800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":157,"volume":1722,"transactions":9,"vwap":1720},"2026-01-29",266.32999,270.31,264,265.51999,0.92,933100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":900,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":900},"2026-01-28",268.29999,269,264.51999,-3.44,-1.28,565000,{"date":1732,"open":1733,"high":1718,"low":1734,"close":1735,"change":1736,"percent_change":781,"volume":1737,"transactions":9,"vwap":1735},"2026-01-27",269.73001,264.42001,268.040009,-2.1,774000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",277.98999,279.32999,266.029999,270.14001,-6.25,-2.26,1120400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",277.10001,277.72,273.81,276.39001,-0.73,-0.26,570200,{"date":1757,"open":1640,"high":768,"low":1647,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-22",277.12,4.05,1.48,753800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1618,"volume":1769,"transactions":9,"vwap":1767},"2026-01-21",271.92001,274.60999,270.26001,273.070007,1.15,727800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1764,"change":1775,"percent_change":1264,"volume":1776,"transactions":9,"vwap":1764},"2026-01-20",273.85001,275.76001,269.29999,-1.63,712000,{"date":1778,"open":1779,"high":767,"low":1780,"close":1781,"change":1782,"percent_change":51,"volume":1783,"transactions":9,"vwap":1781},"2026-01-16",269.48001,268.17999,273.54999,2.72,923200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1179,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-15",268.95999,271.69,267.75,270.82999,0.75,732000,{"date":1793,"open":1794,"high":1795,"low":213,"close":1796,"change":256,"percent_change":257,"volume":1797,"transactions":9,"vwap":1796},"2026-01-14",266.76999,268.85999,268.81,688400,{"date":1799,"open":1800,"high":1794,"low":1801,"close":1794,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1794},"2026-01-13",263.22,260.76999,2.8,1.06,981700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",260.53,264.5,260.10999,263.97,3.02,1.16,1105200,{"date":1815,"open":1801,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-09",262.70999,259.63,260.95001,0.41,0.16,807700,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1363,"volume":1828,"transactions":9,"vwap":1826},"2026-01-08",253.83,262.63,260.54001,5.38,1675700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1188,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-07",251.95,259.42001,249.64,255.16,2.03,1300700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1462,"percent_change":575,"volume":1843,"transactions":9,"vwap":1842},"2026-01-06",251.19,253.11,248.3,250.089996,652100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-05",248.16,254.8,247.73,252.11,4,1.61,613800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-02",250.95,251.42999,247.33,248.11,-2.89,-1.15,475700,{"date":1863,"open":1864,"high":1864,"low":1855,"close":1865,"change":1866,"percent_change":301,"volume":1867,"transactions":9,"vwap":1865},"2025-12-31",255.84,251,-3.54,374800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":834,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-30",256.70001,256.95001,254.31,254.53999,-0.61,378400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":383,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-29",256.53,258.070007,255.11,256.10999,-0.02,312300,{"date":1885,"open":1886,"high":1887,"low":928,"close":1888,"change":1889,"percent_change":703,"volume":1890,"transactions":9,"vwap":1888},"2025-12-26",256.66,256.91,256.14999,0.19,256300,{"date":1892,"open":928,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-24",256.85001,254.029999,255.96001,1.2,0.47,219200,{"date":1900,"open":1901,"high":1902,"low":1839,"close":1903,"change":1163,"percent_change":1812,"volume":1904,"transactions":9,"vwap":1903},"2025-12-23",251.94,255.87,254.75999,376400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-22",247.87,252.82001,245.34,251.83,4.56,1.84,655400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":993,"volume":1920,"transactions":9,"vwap":1918},"2025-12-19",249.33,250.53999,247.27,-1.4,1323600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-18",251.3,253.029999,248.31,248.67,-3.59,-1.42,736800,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1345,"volume":1936,"transactions":9,"vwap":1934},"2025-12-17",249.35001,253.7,252.25999,3.27,702600,{"date":1938,"open":1846,"high":1939,"low":1940,"close":841,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":841},"2025-12-16",251.46001,247.14,2.24,0.91,830600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-15",252.81,254.17999,244.74001,246.75,-6.27,-2.48,1159900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1153,"percent_change":257,"volume":1959,"transactions":9,"vwap":1958},"2025-12-12",253.99001,254.52,251.92999,253.020004,776400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":256,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-11",250.25999,252.5,249.53999,251.10001,0.82,666300,{"date":1969,"open":1933,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":834,"volume":1974,"transactions":9,"vwap":1972},"2025-12-10",253.78,247.67999,249.059998,-3.96,860800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1958,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1958},"2025-12-09",254.25,257.23001,252.83,-0.2,-0.08,490900,{"date":1984,"open":830,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-08",254.75,251.98,253.22,0.46,0.18,863300,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-05",255.13,250.59,252.75999,-2.16,-0.85,503000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":94,"percent_change":132,"volume":2005,"transactions":9,"vwap":2004},"2025-12-04",253.10001,255.28,250.67999,254.92,618900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-03",255.89999,256.25,252.31,253.89999,-0.45,-0.18,556600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-02",256.32001,256.60001,252.89,254.35001,-0.93,-0.36,584000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2002,"change":1859,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2002},"2025-12-01",258.72,259.56,254.74001,-1.12,652800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-28",258.57001,260.42999,257.59,258.17001,0.05,0.02,231600,{"date":2041,"open":2042,"high":2043,"low":910,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-26",258.19,259.20001,258.12,0.8,0.31,529400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1470,"volume":2055,"transactions":9,"vwap":2053},"2025-11-25",256.44,257.73001,252.48,257.32001,2.82,598000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":192,"percent_change":1790,"volume":2062,"transactions":9,"vwap":2061},"2025-11-24",252.55,256.67001,251.56,254.5,1517600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-21",255.78,256.64001,251.61,252.60001,-2.72,-1.07,861900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1570,"percent_change":1819,"volume":2078,"transactions":9,"vwap":2077},"2025-11-20",254.28999,255.83,252.33,255.32001,736300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2074,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2074},"2025-11-19",258.60001,259.38,251.62,-4.82,-1.86,867400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-18",258.81,261.12,256.37,259.10999,1.24,0.48,800500,{"date":2097,"open":1879,"high":917,"low":2098,"close":2099,"change":248,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-17",255.59,257.87,-0.19,640000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":755,"percent_change":2108,"volume":1130,"transactions":9,"vwap":2107},"2025-11-14",261.14001,262.20999,257.079987,258.35001,-0.62,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1486,"volume":2116,"transactions":9,"vwap":2114},"2025-11-13",260.98999,261.35999,258.85001,259.95999,-0.92,714500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-12",260.73001,262.98001,259,260.88,1.63,0.63,666900,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-11",261.89999,256.98001,259.25,0.11,0.04,840500,{"date":2135,"open":910,"high":2136,"low":2083,"close":2137,"change":1689,"percent_change":1586,"volume":2138,"transactions":9,"vwap":2137},"2025-11-10",259.98001,259.14001,932000,{"date":2140,"open":2141,"high":2142,"low":1908,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-07",255.25,257.41,256.62,3.98,1.58,978400,{"date":2148,"open":57,"high":2149,"low":2150,"close":2151,"change":2093,"percent_change":58,"volume":2152,"transactions":9,"vwap":2151},"2025-11-06",253,248.86,252.64,540200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":907,"change":2158,"percent_change":1988,"volume":2159,"transactions":9,"vwap":907},"2025-11-05",251.44,253.64,249.19,1.14,774100,{"date":2161,"open":2162,"high":1856,"low":2163,"close":1962,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1962},"2025-11-04",249.3,245.98,3.34,1.35,734500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-03",247.2,248.17999,243.19,246.92,1.28,0.52,1031000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-31",239.38,251.21001,238.95,245.64,8.83,3.73,1758000,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-30",232.12,238.56,236.81,4.13,1.77,1125600,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-29",238.39999,231.78999,232.67999,-5.85,-2.45,897800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2131,"volume":1852,"transactions":9,"vwap":2206},"2025-10-28",238.0099945,240.78999,237.63,238.53,0.26,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":248,"percent_change":1980,"volume":2214,"transactions":9,"vwap":2213},"2025-10-27",238.60001,239.67999,236.50999,238.27,633300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1189,"percent_change":2124,"volume":2221,"transactions":9,"vwap":2220},"2025-10-24",236.88,240.46001,235.5,238.75,591000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":383,"volume":2229,"transactions":9,"vwap":2227},"2025-10-23",235.88,240.85001,235.19,237.25,-0.1,483100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1232,"volume":2237,"transactions":9,"vwap":2235},"2025-10-22",234.14999,238.72,231.60001,237.35001,4.06,770500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-21",237.089996,238.19,232.82001,233.28999,-3.8,-1.6,507600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2240,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2240},"2025-10-20",238.71001,239.25,233.53,-2.53,-1.06,620200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1197,"percent_change":607,"volume":2261,"transactions":9,"vwap":2260},"2025-10-17",236.89999,240.41,236.60001,239.62,725000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-16",242.39,242.60001,235.71001,235.97,-5.77,-2.39,724700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1760,"volume":2278,"transactions":9,"vwap":2276},"2025-10-15",239.050003,243.78999,236.95,241.74001,3.53,834400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-14",243.89,246.64,237.41,238.21001,-5.28,-2.17,937600,{"date":2289,"open":2290,"high":2290,"low":875,"close":2291,"change":2292,"percent_change":363,"volume":2293,"transactions":9,"vwap":2291},"2025-10-13",246.39999,243.49001,-1.22,734300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-10",241.46001,246.38,240.28999,244.71001,3.94,1.64,659500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1980,"volume":2310,"transactions":9,"vwap":2308},"2025-10-09",241.89999,242.14,239.53,240.77,-0.49,492100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1314,"volume":2318,"transactions":9,"vwap":2316},"2025-10-08",241.21001,241.44,237.13,241.25999,0.36,566400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2236,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-07",237.66,240.89999,236.75999,1.71,618600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":878,"volume":2333,"transactions":9,"vwap":2331},"2025-10-06",238.57001,239.75999,234.72,236.84,-2.7,859400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-03",241.3,242.25,239.10001,239.53999,-1.95,-0.81,637300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":847,"change":1981,"percent_change":2348,"volume":2349,"transactions":9,"vwap":847},"2025-10-02",241.82001,242.99001,239.089996,-0.03,676600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":352,"volume":2357,"transactions":9,"vwap":2355},"2025-10-01",245,245.45,239.33,241.57001,-3.68,806900,{"date":2359,"open":2360,"high":841,"low":2361,"close":2362,"change":956,"percent_change":2363,"volume":2133,"transactions":9,"vwap":2362},"2025-09-30",247.62,244.23,245.25,-0.4,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1782,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-29",244.070007,247.57001,242.2,246.24001,1.12,834500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2100,"volume":2379,"transactions":9,"vwap":2377},"2025-09-26",246.020004,246.94,243.5,243.52,-0.47,617700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2045,"percent_change":1011,"volume":2386,"transactions":9,"vwap":2385},"2025-09-25",243.17,245.89,239.2,243.99001,1124800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2171,"change":807,"percent_change":65,"volume":2392,"transactions":9,"vwap":2171},"2025-09-24",240.059998,243.31,238,959100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-23",236.99001,240.52,234.85001,240.32001,3.7,1.56,1151000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-22",235,237.98,233.64999,236.62,3.56,1.53,840100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":734,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-19",231.69,235.13,231.38,233.059998,-0.58,982900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2252,"percent_change":2070,"volume":2425,"transactions":9,"vwap":2424},"2025-09-18",236.67,237.28,233,234.42999,936400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-17",233.86,237.12,232.58,236.96001,3.22,1.38,606100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1486,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-16",233.11,237.75999,232.37,233.74001,-0.15,855500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":382,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-15",233.42999,238.8,233.28,234.089996,-0.05,1137000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1996,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-12",236.53999,237.24001,233.82001,234.21001,-0.91,601400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-11",234.98,237.64999,234.50999,236.37,1.86,0.79,588600,{"date":2469,"open":2445,"high":2470,"low":2471,"close":2463,"change":852,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2463},"2025-09-10",235.60001,230.89999,0.89,593900,{"date":2475,"open":2476,"high":2397,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-09",233.25999,232.10001,232.42999,-1.94,-0.83,641000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":772,"volume":1761,"transactions":9,"vwap":2487},"2025-09-08",233.84,234.84,230.97,234.37,1.79,{"date":2490,"open":2484,"high":2491,"low":2471,"close":2430,"change":992,"percent_change":948,"volume":2492,"transactions":9,"vwap":2430},"2025-09-05",233.88,666400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":1500,"volume":2499,"transactions":9,"vwap":2497},"2025-09-04",232.71001,236.49001,234.17,-1.24,745700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2277,"percent_change":1146,"volume":2506,"transactions":9,"vwap":2505},"2025-09-03",231.5,235.63,230.14999,235.41,979700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":966,"volume":2514,"transactions":9,"vwap":2512},"2025-09-02",236.66,238.029999,231.64999,231.88,-4.07,1139200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":193,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-29",235.7,237.42999,234.56,235.95,0.29,819300,{"date":2524,"open":2525,"high":2438,"low":2526,"close":2527,"change":2528,"percent_change":878,"volume":2529,"transactions":9,"vwap":2527},"2025-08-28",237.28999,234.020004,235.25999,-2.69,1165900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1651,"volume":2537,"transactions":9,"vwap":2535},"2025-08-27",242.050003,243.60001,237.91,237.95,-4.81,1181200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-26",248.78,249.17,242.070007,242.75999,-6.32,-2.54,1463000,{"date":2548,"open":2352,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":808,"volume":2553,"transactions":9,"vwap":2551},"2025-08-25",249.36,244.25999,249.080002,2.65,828600,{"date":2555,"open":1994,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":878,"volume":2560,"transactions":9,"vwap":2558},"2025-08-22",251.28999,245.17,246.42999,-2.82,706200,{"date":2562,"open":2563,"high":1849,"low":2564,"close":2565,"change":2566,"percent_change":2253,"volume":2567,"transactions":9,"vwap":2565},"2025-08-21",249.83,248.91,249.25,-2.68,647300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1957,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1957},"2025-08-20",246.95,251.99001,246.5,5.8,2.36,1498800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":703,"volume":2583,"transactions":9,"vwap":2581},"2025-08-19",244.39999,247.020004,243.92999,246.13,0.17,767100,{"date":2585,"open":2586,"high":2162,"low":2587,"close":2588,"change":1577,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-18",246.91,245.71001,245.96001,-0.67,822600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1851,"volume":2598,"transactions":9,"vwap":2596},"2025-08-15",243.73,248.19,243.50999,247.63,3.92,740400,{"date":2600,"open":2601,"high":2602,"low":2291,"close":2603,"change":966,"percent_change":1675,"volume":2604,"transactions":9,"vwap":2603},"2025-08-14",245.58,247.53999,243.71001,662100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2498,"volume":2612,"transactions":9,"vwap":2610},"2025-08-13",246.33,248.45,245.19,245.42999,-3.09,772300,{"date":2614,"open":2061,"high":2061,"low":2615,"close":2616,"change":2617,"percent_change":2085,"volume":2618,"transactions":9,"vwap":2616},"2025-08-12",246.63,248.52,-4.72,816800,{"date":2620,"open":2621,"high":2622,"low":2179,"close":2623,"change":142,"percent_change":2207,"volume":2624,"transactions":9,"vwap":2623},"2025-08-11",251.92,255.27,253.24001,791300,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":332,"volume":2631,"transactions":9,"vwap":2629},"2025-08-08",248.089996,252.92,252.58,3.08,886500,{"date":2633,"open":1858,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":448,"volume":2638,"transactions":9,"vwap":2636},"2025-08-07",250.8,245.16,249.5,1.4,701300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1517,"percent_change":1379,"volume":2645,"transactions":9,"vwap":2644},"2025-08-06",248.36,248.83,244,248.10001,603900,{"date":2647,"open":2636,"high":2003,"low":2374,"close":2648,"change":2649,"percent_change":2480,"volume":2650,"transactions":9,"vwap":2648},"2025-08-05",248.78999,-2.08,1291000,{"date":2652,"open":2653,"high":2179,"low":2654,"close":2655,"change":2630,"percent_change":2093,"volume":2656,"transactions":9,"vwap":2655},"2025-08-04",248.14,246,250.87,974500,{"date":2658,"open":2296,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1802,"volume":2663,"transactions":9,"vwap":2661},"2025-08-01",249.63,241.14999,247.78999,6.75,1327700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1754,"volume":2671,"transactions":9,"vwap":2669},"2025-07-31",241.62,242.67999,240.53,241.039993,-0.64,938000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1153,"percent_change":2045,"volume":2678,"transactions":9,"vwap":2677},"2025-07-30",239.78,243.039993,238.2,241.67999,1064000,{"date":2680,"open":2681,"high":2385,"low":2391,"close":2329,"change":2682,"percent_change":1555,"volume":2683,"transactions":9,"vwap":2329},"2025-07-29",241.050003,-1.78,2201800,{"date":2685,"open":1848,"high":1848,"low":2225,"close":2686,"change":2687,"percent_change":1462,"volume":2688,"transactions":9,"vwap":2686},"2025-07-28",241.53999,-4.97,928000,{"date":2690,"open":2691,"high":2648,"low":2692,"close":2693,"change":2694,"percent_change":468,"volume":2695,"transactions":9,"vwap":2693},"2025-07-25",246.78,245.75,246.50999,0.6,782100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":874,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":874},"2025-07-24",240.96001,247.050003,240.78,5.16,2.14,1251700,{"date":2705,"open":2706,"high":2603,"low":2391,"close":2707,"change":1706,"percent_change":2013,"volume":2708,"transactions":9,"vwap":2707},"2025-07-23",240.87,240.75,845800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":852,"volume":2716,"transactions":9,"vwap":2714},"2025-07-22",236.42,241.19,235.73,241.17999,4.92,681400,{"date":2718,"open":2203,"high":2719,"low":2720,"close":2720,"change":2721,"percent_change":956,"volume":2722,"transactions":9,"vwap":2720},"2025-07-21",238.99001,236.25999,-2.36,692100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":137,"percent_change":1011,"volume":2729,"transactions":9,"vwap":2728},"2025-07-18",237.64,239.67,235.86,238.62,2122900,{"date":2731,"open":2732,"high":2250,"low":2733,"close":2734,"change":164,"percent_change":2046,"volume":2735,"transactions":9,"vwap":2734},"2025-07-17",237.88,236.16,237.84,704200,{"date":2737,"open":2404,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2165,"volume":2742,"transactions":9,"vwap":2740},"2025-07-16",238.49001,233.070007,237.10001,3.15,1084600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":85,"change":2748,"percent_change":1997,"volume":2749,"transactions":9,"vwap":85},"2025-07-15",236.64999,237.32001,233.089996,-2.01,871900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":132,"volume":2757,"transactions":9,"vwap":2755},"2025-07-14",236.12,237.72,233.92999,235.96001,0.95,754100,{"date":2759,"open":2251,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":127,"volume":2764,"transactions":9,"vwap":2762},"2025-07-11",236.78,231.81,235.0099945,0.58,669300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2424,"change":2770,"percent_change":94,"volume":2771,"transactions":9,"vwap":2424},"2025-07-10",232.52,234.60001,231.19,2.37,689600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":248,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-09",232.21001,233.7,230.25999,232.059998,-0.21,600100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2566,"percent_change":532,"volume":2786,"transactions":9,"vwap":2785},"2025-07-08",234.92999,237.27,231.78,232.53999,600000,{"date":2788,"open":2789,"high":2527,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-07",232.31,229.77,235.22,3.85,1.66,636200,{"date":2796,"open":2769,"high":2797,"low":2798,"close":2799,"change":2038,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-03",232.74001,229.75,231.37,0.01,325300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":1379,"volume":2809,"transactions":9,"vwap":2807},"2025-07-02",232.41,233.77,227.46001,231.35001,-0.65,773300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":279,"volume":2817,"transactions":9,"vwap":2815},"2025-07-01",233.71001,233.72,227.42999,232,-1.21,741300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2821,"change":2823,"percent_change":1912,"volume":2824,"transactions":9,"vwap":2821},"2025-06-30",229.49001,233.21001,227.62,4.21,628800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":858,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":858},"2025-06-27",225.41,229.36,223.53999,2.85,1.26,741200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-26",230.0099945,231.82001,226.039993,226.14999,-4.25,-1.84,665700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":122,"percent_change":58,"volume":2848,"transactions":9,"vwap":2847},"2025-06-25",229.45,230.98,227.57001,230.39999,475400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1997,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-24",230.12,230.92,226.57001,229.27,-0.37,592000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2851,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2851},"2025-06-23",226.86,230.41,225,4.27,1.89,797400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-20",229.41,230.5,224.91,225.85001,-1.75,-0.77,969000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-18",226.21001,227.66,224.32001,227.60001,2.19,0.97,609100,{"date":2884,"open":2885,"high":2838,"low":2886,"close":2827,"change":1721,"percent_change":1819,"volume":2887,"transactions":9,"vwap":2827},"2025-06-17",225.11,223.97,520000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2417,"volume":2895,"transactions":9,"vwap":2893},"2025-06-16",225.77,226.3,223.61,224.49001,-1.32,534500,{"date":2897,"open":2898,"high":858,"low":2899,"close":2900,"change":2309,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-13",227.94,224.94,225.81,-0.22,723400,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2891,"change":1396,"percent_change":2409,"volume":2907,"transactions":9,"vwap":2891},"2025-06-12",222.89,226.48,694200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2905,"change":2488,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2905},"2025-06-11",219.87,223.12,219.27,0.81,488400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":607,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-10",219.78,221.55,218.58,221.10001,0.71,663700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1289,"percent_change":734,"volume":2929,"transactions":9,"vwap":2928},"2025-06-09",221.37,222.77,218.14,219.55,677100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2441,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-06",222.99001,223.36,221.17,222.60001,-0.07,412600,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":956,"percent_change":1388,"volume":2944,"transactions":9,"vwap":2943},"2025-06-05",225.25999,225.89999,221.92,222.75,977700,{"date":2946,"open":2947,"high":2947,"low":2948,"close":2949,"change":1866,"percent_change":585,"volume":2950,"transactions":9,"vwap":2949},"2025-06-04",228.28999,223.5,223.74001,641500,{"date":2952,"open":2413,"high":2413,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-03",225.32001,227.28,-3.82,-1.65,728400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-02",230.73,231.64,228.32001,231.10001,1.98,0.86,809500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1478,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-30",229.059998,230.7,227.82001,229.12,0.83,1170100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1154,"volume":2982,"transactions":9,"vwap":2980},"2025-05-29",225.74001,227.69,224,227.24001,1.25,572500,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-28",231.96001,232.63,225.44,225.99001,-5.27,-2.28,895100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":1355,"volume":2999,"transactions":9,"vwap":2997},"2025-05-27",230.17999,231.95,228.53,231.25999,-0.32,655200,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":3005,"percent_change":2433,"volume":3006,"transactions":9,"vwap":3004},"2025-05-23",226.58,232.089996,231.58,3.16,637600,{"date":3008,"open":2947,"high":3009,"low":3010,"close":3011,"change":1889,"percent_change":799,"volume":3012,"transactions":9,"vwap":3011},"2025-05-22",229.23,225.50999,228.42,701100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-21",225.10001,228.8,224.41,228.23,2.17,0.96,930500,{"date":3023,"open":2911,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":164,"volume":3028,"transactions":9,"vwap":3026},"2025-05-20",226.19,222.89999,226.059998,1.65,855700,{"date":3030,"open":3031,"high":2893,"low":3031,"close":3017,"change":331,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3017},"2025-05-19",220.17999,1.57,1182700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2973,"volume":3041,"transactions":9,"vwap":3039},"2025-05-16",219.45,222.17,217.86,220.95,1.81,1156100,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-15",213.92999,219.25999,213.88,219.14,5.61,2.63,881200,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-14",217.16,217.75,212.75,213.53,-6.85,-3.11,1671700,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1555,"percent_change":957,"volume":3066,"transactions":9,"vwap":3065},"2025-05-13",221.53,222.75999,219.44,220.38,786800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1509,"volume":3074,"transactions":9,"vwap":3072},"2025-05-12",229.47,229.50999,215.64999,221.12,-10.59,1689700,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":2400,"volume":3082,"transactions":9,"vwap":3080},"2025-05-09",229.34,231.92999,226.95,231.71001,3.57,741500,{"date":3084,"open":3085,"high":3085,"low":3086,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-08",236.020004,228.14,-6.09,-2.6,1197700,{"date":3091,"open":3092,"high":3093,"low":2477,"close":3094,"change":1942,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-07",233.92,236,234.23,0.39,1035700,{"date":3098,"open":3080,"high":3099,"low":3100,"close":3101,"change":3027,"percent_change":2921,"volume":3102,"transactions":9,"vwap":3101},"2025-05-06",234.28,229.44,233.32001,844200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1547,"volume":3110,"transactions":9,"vwap":3108},"2025-05-05",227.84,232.95,226,231.67,5.28,1248900,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-02",218.94,229.46001,214.050003,226.39,5.18,2.34,1371100,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-01",220,221.85001,217.28999,221.21001,-0.59,-0.27,1088700,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":2880,"volume":3136,"transactions":9,"vwap":3134},"2025-04-30",217.60001,222.59,216.2,221.8,4.75,1240300,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-04-29",212.82001,217.2,211.19,217.050003,4.86,2.29,651000,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":1919,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-04-28",212.75999,214.75,211.91,212.19,-0.66,637100,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1942,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-04-25",211.17,213.86,210.039993,213.59,0.43,640100,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":2831,"percent_change":2694,"volume":3168,"transactions":9,"vwap":3167},"2025-04-24",210.82001,213.39,209.24001,212.67999,778500,{"date":3170,"open":3171,"high":3171,"low":181,"close":3172,"change":3173,"percent_change":2498,"volume":3174,"transactions":9,"vwap":3172},"2025-04-23",215.28999,211.42,-2.65,1313900,{"date":185,"open":3176,"high":3177,"low":3178,"close":3179,"change":921,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3179},216.25999,216.47,212.50999,214.070007,-1.01,794700]