[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CI":3,"homepage-market-summary":35,"stock-historical-CI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CI","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},"The Cigna Group","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Cigna primarily provides pharmacy benefit management and health insurance services. Its PBM and specialty pharmacy services, which were greatly expanded by its 2018 merger with Express Scripts, are mostly sold to health insurance plans and employers. Its largest PBM contract is with the Department of Defense, and it recently won a multiyear deal with top-tier insurer Centene. In health insurance and other benefits, Cigna primarily serves employers through self-funding arrangements, and the company operates mostly in the US with 16 million US and 2 million international medical members covered as of December 2025.","67,700","Bloomfield, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3066,6.24,"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},270.53,270.03,271.4,266,267.96,2.57,0.96,1904757.478413,43663,269.1135,312.17999,239.50999,1747255.467324168,42.7,11216,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},350,1755253,640667366.831042,-19.74,"2025-04-22",[187,188,197,208,219,229,240,251,262,273,283,293,304,315,326,336,347,358,369,379,390,401,412,422,432,440,451,462,472,482,491,502,513,523,534,545,555,566,577,588,599,609,620,631,642,652,663,673,684,695,705,716,727,737,748,756,765,774,781,789,798,807,816,824,833,841,849,857,866,875,882,890,896,904,913,922,931,939,946,955,962,971,980,987,996,1004,1013,1022,1031,1039,1047,1055,1064,1070,1077,1086,1092,1101,1109,1117,1125,1131,1139,1147,1155,1164,1169,1178,1185,1193,1201,1209,1218,1227,1234,1239,1248,1256,1265,1273,1282,1291,1300,1308,1315,1322,1331,1338,1345,1354,1363,1371,1379,1388,1397,1405,1414,1423,1432,1441,1449,1456,1464,1472,1478,1485,1492,1501,1509,1516,1524,1531,1539,1546,1553,1561,1569,1576,1585,1593,1601,1609,1617,1625,1632,1640,1648,1656,1664,1673,1680,1689,1696,1703,1710,1718,1726,1734,1742,1751,1758,1766,1775,1781,1789,1795,1800,1809,1818,1826,1834,1842,1847,1854,1862,1871,1880,1887,1893,1902,1909,1913,1919,1927,1935,1943,1950,1956,1962,1970,1978,1985,1992,1999,2006,2012,2021,2030,2037,2043,2050,2057,2065,2071,2080,2089,2097,2103,2109,2117,2125,2134,2143,2152,2159,2165,2172,2179,2188,2196,2204,2211,2219,2228,2236,2245,2253,2261,2269,2277,2285,2293,2300,2309,2318,2324,2330,2339,2345,2352,2358,2365,2373,2380,2386,2394,2403,2409,2417,2425,2432,2440,2447,2455,2462,2471,2479,2486,2493,2501,2508,2515,2522,2530,2537,2544,2552,2561,2568,2574,2580,2586,2593,2601,2609,2617,2625,2633,2640,2648,2654,2661,2669,2678,2685,2692,2700,2708,2714,2720,2728,2734,2742,2748,2756,2764,2773,2780,2788,2796,2805,2812,2820,2828,2835,2843,2851,2860,2868,2876,2883,2889,2896,2901,2908,2914,2921,2928,2936,2942,2949,2956,2963,2971,2979,2988,2995,3004,3013,3018,3027,3035,3043,3051,3058,3066,3073,3080,3088,3097,3105,3113,3121,3126,3133],{"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":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",275.97,262.85,-3.87,-1.42,1981122.102412,54790,267.5986,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",274.03,278.88,263.36,271.83,-3.43,-1.25,3080211.775624,68791,272.2435,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",269.97,276.61,269.01,275.26,3.43,1.26,1978744.084742,42264,274.3886,{"date":220,"open":221,"high":222,"low":223,"close":202,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",272.48,272.49,269.05,-0.18,-0.07,1752755.252618,35490,271.4247,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",266.13,273.36,265.35,272.01,6.51,2.45,1821865.585748,44915,270.4064,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",267.9,269.3333,263.755,265.5,-2.77,-1.03,1612034.321205,42189,265.7696,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",273.26,274.75,267.0192,268.27,-5.47,-2,1829759.332403,39718,269.1889,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",276.85,278.47,272.73,273.74,-0.73,-0.27,1468896.453248,35016,274.225,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",275.91,272.621,274.47,-0.81,-0.29,1394988.144973,36585,274.3186,{"date":284,"open":285,"high":286,"low":267,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",274.86,277.72,275.28,-0.72,-0.26,2331857.855482,37390,275.4447,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",280.83,281.405,275.76,276,-4.45,-1.59,1174529.834359,35993,277.2699,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",288.31,289.89,280.09,280.45,-8.45,-2.92,1166263.109877,36650,282.4189,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",289.9,290.715,286.715,288.9,-1.15,-0.4,1101107.189409,33186,289.2936,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",284.6,290.94,290.05,9.29,3.31,1283775.85386,43021,289.1386,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",283.01,285,277.51,280.76,-0.15,-0.05,1344225.273996,31521,280.0649,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",280.56,285.5,278.94,280.91,2.74,0.99,1546804.228272,39431,280.7708,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",279,282.45,272.34,278.17,2.34,0.85,1551561.554591,45362,276.8482,{"date":370,"open":371,"high":372,"low":213,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",279.1,279.37,275.83,-6.69,-2.37,1590295.887464,39710,276.5538,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",283.06,284.67,281.63,282.52,-3.74,-1.31,1204767.075197,33764,282.958,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",284.05,286.53,280.95,286.26,3.42,1.21,1666409.511466,32839,285.6854,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",283.1,286.81,280.7,282.84,-0.22,-0.08,1339959.474696,34766,283.1065,{"date":413,"open":414,"high":415,"low":416,"close":381,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",279.66,283.555,278.71,6.98,2.53,1304791.877961,37420,281.9691,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",278.99,275.59,276.08,-2.8,-1,1423952.651545,28613,276.4154,{"date":433,"open":434,"high":434,"low":435,"close":200,"change":397,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",280.68,277.65,0.44,1602418.611182,25636,278.8861,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",277.79,281.8,276.31,277.67,-3.2,-1.14,1229385.741129,27143,278.3108,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",279.7,286.01,279.4,280.87,1.55,0.55,1228396.943416,34025,281.8792,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":322,"volume":469,"transactions":470,"vwap":471},"2026-08-25",278.87,279.55,276.25,279.32,-1.13,1644812.960484,29425,278.8287,{"date":473,"open":474,"high":475,"low":476,"close":309,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",278.51,281.73,276.96,2.94,1.06,1971809.778743,28776,279.8235,{"date":483,"open":484,"high":485,"low":486,"close":340,"change":487,"percent_change":122,"volume":488,"transactions":489,"vwap":490},"2026-08-21",274.81,279.39,274.25,3.1,2057444.962988,37166,277.3516,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",277.24,278.8,274.04,274.41,-3.04,-1.1,1084936.875959,32111,275.3617,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",279.61,282.745,276.91,277.45,-1.05,-0.38,1092878.281759,30532,278.7895,{"date":514,"open":515,"high":516,"low":517,"close":515,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",278.5,282.58,277.73,3.17,1.15,854905.408204,32973,279.8782,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",280,280.12,274.61,275.33,-7.23,-2.56,893228.149996,33455,276.3312,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",278.54,283,277.685,282.56,4.57,1.64,895191.598557,32670,281.6367,{"date":546,"open":547,"high":548,"low":493,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",278.59,280.3225,277.99,0.58,0.21,1399750.881852,29447,278.0012,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",272.82,279.07,272.46,277.41,3.54,1.29,1527712.995743,41407,276.4502,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",279.48,279.89,270.91,273.87,-4.53,-1.63,1730389.887319,45963,273.4047,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",282.54,285.74,277.58,278.4,-4.09,-1.45,1431921.008959,37881,279.3684,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",274.49,283.3,273.0301,282.49,7.24,2.63,2219948.93512,49638,280.2263,{"date":600,"open":601,"high":602,"low":212,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",273.37,276.73,275.25,4.75,1.76,2948993.229857,53887,273.6041,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",268.24,272.52,263.11,270.5,-3.55,-1.3,4636755.248444,79023,270.3944,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",276.27,276.98,272.08,274.05,-8.01,-2.84,2746353.666123,61183,274.3551,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",279.05,283.83,276.71,282.06,3.01,1.08,1788754.839433,48517,281.622,{"date":643,"open":644,"high":645,"low":646,"close":633,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",285.11,287.3536,278.97,-8.61,-2.99,2175945.482735,51996,281.6782,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",286,291.95,281.03,287.66,-8.81,-2.97,2289967.345828,53934,287.7986,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",303,296.22,296.47,-4.59,-1.52,1642433.647617,49202,297.753,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",293.58,304.69,291.89,301.06,10.04,3.45,1857539.233372,49618,300.695,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",289.65,293.33,286.71,291.02,1.45,0.5,1313123.759013,38246,291.1743,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":519,"volume":702,"transactions":703,"vwap":704},"2026-07-24",288.08,290.565,285.93,289.57,3.28,1084088.530593,32468,288.9819,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",285.55,289.96,283.5,286.29,1.44,0.51,1039691.198593,29945,286.4847,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",291.68,293.21,284.66,284.85,-5.64,-1.94,1411506.413135,36597,287.9667,{"date":728,"open":729,"high":730,"low":349,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",282,290.54,290.49,6.55,2.31,1353890.538191,33953,288.4784,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",281.23,285.75,281.14,283.94,2.49,0.88,1663454.767137,44876,284.1147,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":375,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-17",286.57001,289.66,279.75,281.45001,-0.84,3033700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",290,291.94,278.85999,283.82001,-13.99,-4.7,3402200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",300.10999,304.82999,291.51999,297.81,-5.54,-1.83,1655900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":321,"percent_change":509,"volume":780,"transactions":9,"vwap":779},"2026-07-14",304.5,305.44,298.51999,303.35001,1027900,{"date":782,"open":783,"high":784,"low":785,"close":776,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":776},"2026-07-13",295.75,305.25,294.88,11.04,3.76,1283400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",293.57001,294.23001,289.31,293.45999,1.66,0.57,761500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",290.26001,296.60001,288.67999,291.79999,2.07,0.71,1196800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",287.42999,291.79001,284.23001,289.73001,3.11,1.09,1196500,{"date":817,"open":393,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",289.91,284.34,286.62,4.64,1.65,1095700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",287.13,287.38,275.79999,281.98001,-5.79,-2.01,1771000,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-07-02",280.38,287.76999,278.79001,10.7,3.86,2108800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":691,"volume":848,"transactions":9,"vwap":846},"2026-07-01",276.73999,279.54999,273.66,277.070007,1.39,2225400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":498,"volume":856,"transactions":9,"vwap":854},"2026-06-30",279.47,279.64001,275.60999,275.67999,-3.06,1458600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",283.10001,284.35001,278.44,278.73999,-4.05,-1.43,1370900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",284.16,289,280.70999,282.79001,0.92,0.33,3279700,{"date":876,"open":877,"high":350,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",278.89999,281.87,2.41,0.86,1264300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",283.64001,275.29001,279.45999,-3.62,-1.28,2698100,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":51,"percent_change":157,"volume":895,"transactions":9,"vwap":894},"2026-06-23",286.73001,281.040009,283.079987,1401900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":107,"volume":903,"transactions":9,"vwap":901},"2026-06-22",282.26001,284.25,279.39001,282.079987,2.81,1498600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",284.82999,286.19,279.20001,279.26999,-5.82,-2.04,2445700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",290.13,291.14999,284.10999,285.089996,-6.79,-2.33,1047600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",295.67999,295.72,288.37,291.88,-1.95,-0.66,1081900,{"date":932,"open":801,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",298,291.48999,293.82999,-4.17,-1.4,1125100,{"date":940,"open":666,"high":941,"low":942,"close":933,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-12",299.26999,295.25,3.16,1.07,1324100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",296.87,297.22,293.39999,294.84,-0.97,-0.33,1132500,{"date":956,"open":933,"high":933,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",290.39001,295.81,0.81,0.27,1472400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",290.79999,295.040009,289.38,295,5.39,1.86,1685500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",287.51001,291.39999,286.26001,289.60999,0.13,0.04,1512300,{"date":981,"open":537,"high":982,"low":537,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",290.32001,289.48001,8.8,3.14,1703900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",277,284.12,275.56,280.67999,9.95,3.68,2551000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":268,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",272.48999,274.76001,270.42999,270.73001,-1.99,1408300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",273.70001,277.079987,271.45999,272.72,-1.47,-0.54,1300500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",275.62,277.98001,273.070007,274.19,-3.21,-1.16,1077900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",284.20001,287.31,276.14001,277.39999,-6.93,-2.44,2400100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":193,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",286.13,288.67001,284,284.32999,-0.5,1531800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":740,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":740},"2026-05-27",281.5,286.64001,281.089996,4.92,1.75,1422900,{"date":1048,"open":537,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",284.23999,279.67001,280.82999,-5.41,-1.89,2321800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",284.079987,286.56,281.95999,286.23999,4.22,1.5,1435100,{"date":1065,"open":1066,"high":1067,"low":1050,"close":1068,"change":78,"percent_change":509,"volume":1069,"transactions":9,"vwap":1068},"2026-05-21",281.51999,285.48001,282.019989,1158400,{"date":1071,"open":1072,"high":1073,"low":537,"close":859,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":859},"2026-05-20",291.26999,292.35999,-8.18,-2.81,1291400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",286.079987,293.25,281.32999,291.28,4.59,1.6,1259600,{"date":1087,"open":1060,"high":982,"low":1088,"close":1089,"change":1090,"percent_change":691,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",283.73999,286.69,1.42,1375000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",294,296.26999,284.91,285.26999,-9.66,-3.28,2177800,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",300.89999,294.22,294.92999,-5.78,-1.92,1409800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":164,"volume":1116,"transactions":9,"vwap":1114},"2026-05-13",298.29001,303.32999,296.51001,300.70999,2.22,2224300,{"date":1118,"open":758,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",298.70999,286.42999,298.48999,9.42,3.26,2291500,{"date":1126,"open":957,"high":1127,"low":1128,"close":1129,"change":107,"percent_change":157,"volume":1130,"transactions":9,"vwap":1129},"2026-05-11",293,287,289.070007,1695800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1090,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",285.67001,288.47,283.79999,288.059998,4.02,1659200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":43,"volume":1146,"transactions":9,"vwap":1144},"2026-05-07",283.29999,285.57001,280.75,284.040009,2.06,1201000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":829,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":829},"2026-05-06",276.51999,284.82001,275.76001,6.32,2.29,2579100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",279.23999,280.78,274.01001,275.66,-3.69,-1.32,1840300,{"date":1165,"open":537,"high":1166,"low":560,"close":1167,"change":615,"percent_change":204,"volume":1168,"transactions":9,"vwap":1167},"2026-05-04",284.049988,279.35001,1598000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",289.079987,290.14001,281.31,282.89999,-7.68,-2.64,1520000,{"date":1179,"open":1180,"high":1180,"low":526,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",293.76999,290.57999,-1.74,-0.6,2412500,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",283.37,293.26001,292.32001,7.4,2.6,2120400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":364,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",284.67001,288.89999,284.29001,284.92001,0.83,1800000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",275.31,284.44,282.57999,6.94,2.52,1467900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",279.32999,280.20999,272.32999,275.64001,-4.08,-1.46,1594700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",276.26999,280.35999,275.42001,279.72,5.02,1.83,1694500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1002,"percent_change":288,"volume":1233,"transactions":9,"vwap":1232},"2026-04-22",277.040009,280.82001,274.67999,274.70001,1357900,{"date":1235,"open":1035,"high":1133,"low":275,"close":1236,"change":1237,"percent_change":321,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",276.69,-3.23,1975000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",279.78,281,278.10999,279.92001,1.28,0.46,1271600,{"date":1249,"open":1250,"high":1251,"low":484,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",275.54999,279.92999,278.64001,2.27,0.82,1899100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-16",270.59,276.47,269.79001,276.37,7.74,2.88,1270600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1216,"volume":1272,"transactions":9,"vwap":1270},"2026-04-15",270.97,271.53,264.89999,268.63,-3.97,1886900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-14",273.85999,276.29999,271.51001,272.60001,-2.52,-0.92,939500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",270.029999,275.14001,269.01001,275.12,3.87,1.43,1173100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",277.87,278.41,271.14999,271.25,-7.2,-2.59,906700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":147,"volume":1307,"transactions":9,"vwap":1305},"2026-04-09",275.92999,279.35999,275.79001,278.45001,0.89,908000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":332,"percent_change":397,"volume":1314,"transactions":9,"vwap":1313},"2026-04-08",275.95999,277.79001,272.48001,277.56,1067600,{"date":1316,"open":1317,"high":360,"low":1318,"close":486,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":486},"2026-04-07",278.35999,272.67001,-1.44,-0.52,1515300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",271.19,276.64001,269.64001,275.69,5.67,2.1,1045100,{"date":1332,"open":1333,"high":1324,"low":1334,"close":1335,"change":1336,"percent_change":107,"volume":1337,"transactions":9,"vwap":1335},"2026-04-02",267.48001,265.64999,270.019989,2.7,904500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":796,"percent_change":551,"volume":1344,"transactions":9,"vwap":1343},"2026-04-01",266.54999,268.91,265.26999,267.32001,1157900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",259.5,267,258.01001,266.75,8.67,3.36,1509500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",264.029999,264.79001,257.85001,258.079987,-3.88,-1.48,2393000,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",271.79001,259.82001,261.95999,-10.12,-3.72,2261600,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",269.85001,273.10999,272.079987,1.72,0.64,1676900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",266.37,270.95001,264.29001,270.35999,4.49,1.69,1771900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",262.019989,266.76001,260.60999,265.87,4.38,1.68,1319800,{"date":1398,"open":1399,"high":245,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",265.20999,259,261.48999,-1.35,-0.51,2044800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",263.28,266.17999,261.01001,262.84,-1.73,-0.65,3839900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",266.44,268.70999,263.32999,264.57001,-0.04,-0.02,1522500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",262.98999,268.59,259.20999,264.60999,1.14,0.43,1650500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-17",270.67001,271.60001,261.14001,263.47,-4.88,-1.82,2092600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1430,"volume":1448,"transactions":9,"vwap":1446},"2026-03-16",268.81,269.84,266.019989,268.35001,1.16,1166200,{"date":1450,"open":1451,"high":1267,"low":1452,"close":1453,"change":1454,"percent_change":58,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",270,265.35999,267.19,1.31,1331700,{"date":1457,"open":1407,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",268.88,263.079987,265.88,5.01,1.92,2086600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1183,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",262.41,263.54999,258.14001,260.87,-1.57,2055800,{"date":1473,"open":1474,"high":1451,"low":1390,"close":1475,"change":1476,"percent_change":1477,"volume":1404,"transactions":9,"vwap":1475},"2026-03-10",269.87,262.44,-7.22,-2.68,{"date":1479,"open":1480,"high":1296,"low":1481,"close":1482,"change":1483,"percent_change":268,"volume":1484,"transactions":9,"vwap":1482},"2026-03-09",268.67001,264.47,269.66,-1.97,1677700,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":203,"volume":1491,"transactions":9,"vwap":1489},"2026-03-06",282.39001,267.76999,271.63,-9.64,2109000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",280.84,282.59,279.10999,281.26999,-3.47,-1.22,1577700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":959,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",281.10001,285.91,280.79999,284.73999,0.29,1422100,{"date":1510,"open":537,"high":1120,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",271.78,283.92999,-6.92,-2.38,2673700,{"date":1517,"open":1518,"high":1189,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",288.91,287.39999,290.85001,1.03,0.36,1295500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":51,"percent_change":157,"volume":1530,"transactions":9,"vwap":1529},"2026-02-27",287.78,290.38,284.72,289.82001,2245800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1394,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",286.75,289.59,285.85999,288.82001,1.54,1215700,{"date":1540,"open":761,"high":1541,"low":1542,"close":1204,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1204},"2026-02-25",287.089996,281.82999,3.44,1.22,1759500,{"date":1547,"open":1548,"high":1528,"low":1549,"close":1242,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1242},"2026-02-24",283.51001,277.17001,-2.18,-0.77,2287500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":94,"volume":1560,"transactions":9,"vwap":1558},"2026-02-23",279.10001,284.35999,278.72,283.17999,2.87,1632400,{"date":1562,"open":1563,"high":1060,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-20",285.64001,277.16,280.31,-5.61,-1.96,1943700,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":584,"volume":1575,"transactions":9,"vwap":1573},"2026-02-19",290.01001,285.29001,285.92001,-4.2,830400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-18",290.34,292.13,287.60999,290.12,-0.59,-0.2,932700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":268,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-17",294.42999,297.25,289.41,290.70999,-0.25,1048200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-13",287.63,293.32001,291.44,3.83,1.33,1071500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1580,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1580},"2026-02-12",294.73001,297,286.5,-7.12,-2.42,1412700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1603,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1603},"2026-02-11",286.95001,296.35999,283.20001,6.92,2.4,2434200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":79,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",296.64999,296.89999,287.48999,287.81,-2.24,1814200,{"date":1626,"open":967,"high":1604,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-09",288.70001,294.39999,2.35,0.8,1730900,{"date":1633,"open":1634,"high":1635,"low":709,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-06",283.72,297.79999,292.049988,7.52,2.64,2865800,{"date":1641,"open":1642,"high":339,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",277.20001,273.95001,284.53,12.82,4.72,3927100,{"date":1649,"open":1650,"high":878,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",269.79999,269.16,271.70999,-3.68,-1.34,4096100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1090,"volume":1663,"transactions":9,"vwap":1661},"2026-02-03",271.76001,276.70999,271.32999,275.39001,3.85,1419900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-02",272.089996,275.84,268.76001,271.54001,-2.57,-0.94,1890600,{"date":1674,"open":1277,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1675},"2026-01-30",274.10999,268.45001,2.84,1.05,1752400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",273.51999,276.089996,270.17001,271.26999,-1.11,-0.41,1554600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1153,"percent_change":365,"volume":1695,"transactions":9,"vwap":1694},"2026-01-28",268.89999,273.57999,265.75,272.38,1583500,{"date":1697,"open":360,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1653,"volume":1702,"transactions":9,"vwap":1700},"2026-01-27",281.39001,269.57999,270.089996,-10.32,2225100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":397,"percent_change":1430,"volume":1709,"transactions":9,"vwap":1708},"2026-01-26",279.5,281.48999,277.10001,280.41,1324000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":908,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":908},"2026-01-23",279.98999,281.029999,277.73999,-1.19,-0.42,1024000,{"date":1719,"open":254,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-22",280.73001,274.26001,280.39001,5.48,1.99,1427800,{"date":1727,"open":1669,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",276.42999,270.62,274.91,3.67,1.35,1212800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":952,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-20",270.57001,274.48001,268.35999,271.23999,-0.36,1512800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",276.32001,276.95999,270.76999,272.20999,-5.73,-2.06,1702700,{"date":1752,"open":1669,"high":1753,"low":1754,"close":1755,"change":1206,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-15",278,268.95001,277.94,2.56,1656800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":278,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-14",272.19,276.67001,270.95999,271,-0.3,1822500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-13",276.48999,276.5,270.31,271.81,-4.21,-1.53,1014100,{"date":1776,"open":1705,"high":1705,"low":1777,"close":1778,"change":1779,"percent_change":508,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",270.56,276.019989,-2.93,1616600,{"date":1782,"open":393,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-09",286.88,278.20001,278.95001,-4.96,-1.75,1696400,{"date":1790,"open":1565,"high":892,"low":1791,"close":1792,"change":1793,"percent_change":1376,"volume":1794,"transactions":9,"vwap":1792},"2026-01-08",279.51001,283.91,4.79,1398600,{"date":1796,"open":1128,"high":1128,"low":1311,"close":1797,"change":722,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-07",279.12,-1.98,1947300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-06",284.94,289.029999,280.76001,284.76001,0.79,0.28,1720000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-05",277.62,285.17001,277.14999,283.97,4.85,1.74,1498900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1797,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1797},"2026-01-02",276.66,280.5,274,3.89,1.41,1099400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":204,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-31",276.51001,277.44,274.60001,275.23001,-0.45,1200600,{"date":1835,"open":1778,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-30",277.32001,275,276.48001,0.47,0.17,787700,{"date":1843,"open":989,"high":1844,"low":1203,"close":1845,"change":1037,"percent_change":224,"volume":1846,"transactions":9,"vwap":1845},"2025-12-29",277.89001,276.01001,992300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1828,"change":822,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1828},"2025-12-26",275.16,276.78,273.94,0.6,760200,{"date":1855,"open":1822,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-24",275.70999,272.56,274.85999,1.11,0.41,578400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-23",275.42999,275.94,273.29001,273.75,-1.85,-0.67,1013000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-22",268.98999,275.73999,268.79999,275.60001,3.71,1.36,1420100,{"date":1881,"open":1882,"high":1661,"low":1883,"close":1884,"change":1885,"percent_change":1551,"volume":1886,"transactions":9,"vwap":1884},"2025-12-19",273.48001,270.72,271.89001,-2.11,4195300,{"date":1888,"open":1889,"high":1890,"low":1729,"close":1822,"change":1891,"percent_change":112,"volume":1892,"transactions":9,"vwap":1822},"2025-12-18",273.13,275.53,0.16,1678900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",275.57999,277.51001,273.67999,273.84,-2.27,-0.82,1681100,{"date":1903,"open":1904,"high":1905,"low":1231,"close":1906,"change":1907,"percent_change":509,"volume":1908,"transactions":9,"vwap":1906},"2025-12-16",277.48999,277.67999,276.10999,-1.04,1600200,{"date":1910,"open":1845,"high":1753,"low":1911,"close":1813,"change":236,"percent_change":1306,"volume":1912,"transactions":9,"vwap":1813},"2025-12-15",274.20999,1713700,{"date":1914,"open":1275,"high":1915,"low":1916,"close":1232,"change":1917,"percent_change":72,"volume":1918,"transactions":9,"vwap":1232},"2025-12-12",275.26999,272.39999,2.44,1758600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":994,"volume":1926,"transactions":9,"vwap":1924},"2025-12-11",264.91,273.53,263.79001,272.26001,9.66,2084100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1420,"volume":1934,"transactions":9,"vwap":1932},"2025-12-10",262.16,264.14999,261.25,262.60001,-0.11,1373700,{"date":1936,"open":1937,"high":1938,"low":1475,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-09",265.17001,266.5,262.70999,-0.83,-0.31,1160200,{"date":1944,"open":1945,"high":245,"low":1946,"close":1947,"change":1948,"percent_change":288,"volume":1949,"transactions":9,"vwap":1947},"2025-12-08",265.44,258.26999,263.54001,-1.9,2547000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1945,"change":1955,"percent_change":1686,"volume":823,"transactions":9,"vwap":1945},"2025-12-05",268.45999,269.079987,263.87,-2.98,{"date":1957,"open":1451,"high":1666,"low":1958,"close":1959,"change":1948,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-04",266.51001,268.42001,-0.7,1551400,{"date":1963,"open":298,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-03",277.95999,270.059998,270.32001,-3.78,-1.38,1925700,{"date":1971,"open":277,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-02",276.12,271.31,274.10001,0.53,0.19,1534600,{"date":1979,"open":846,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1654,"volume":1984,"transactions":9,"vwap":1982},"2025-12-01",278.69,273.26999,273.57001,-3.71,1978700,{"date":1986,"open":351,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":509,"volume":1991,"transactions":9,"vwap":1989},"2025-11-28",280.23999,277.049988,277.28,-1.07,562900,{"date":1993,"open":1784,"high":1994,"low":298,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-26",280.59,278.35001,0.15,0.05,1103100,{"date":2000,"open":2001,"high":2002,"low":1739,"close":1784,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1784},"2025-11-25",273.69,280.19,6.73,2.48,1862100,{"date":2007,"open":547,"high":1242,"low":2008,"close":2009,"change":2010,"percent_change":1514,"volume":2011,"transactions":9,"vwap":2009},"2025-11-24",269.54001,271.47,-6.62,2640400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-21",271.60999,280.089996,270.22,278.089996,8.49,3.15,1928700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-20",271.41,274.42999,267.51999,269.60001,-2.39,-0.88,2005800,{"date":2031,"open":254,"high":298,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-19",271.019989,271.98999,-0.62,-0.23,1732700,{"date":2038,"open":2039,"high":1911,"low":2040,"close":2041,"change":1245,"percent_change":1839,"volume":2042,"transactions":9,"vwap":2041},"2025-11-18",270.20001,268.28,272.60999,2048200,{"date":2044,"open":2045,"high":2046,"low":1446,"close":1660,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1660},"2025-11-17",269.95001,274.60999,1.67,0.62,2003300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1482,"change":2055,"percent_change":1832,"volume":2056,"transactions":9,"vwap":1482},"2025-11-14",272,273.60001,267.69,-1.23,1960300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1807,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-13",270.75,275.41,270.29001,270.89001,0.1,2678100,{"date":2066,"open":1938,"high":1026,"low":1938,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-12",270.60999,2.61,0.97,2459700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-11",260.26001,269.14999,259.51001,268,9.84,3.81,3298600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-10",261.10001,263.59,256.51999,258.16,-6.42,-2.43,2543300,{"date":2090,"open":2091,"high":1460,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-07",257,255.53,264.57999,8.2,3.2,3025500,{"date":2098,"open":2099,"high":1419,"low":2100,"close":2101,"change":446,"percent_change":2055,"volume":2102,"transactions":9,"vwap":2101},"2025-11-06",259.57999,255.67,256.38,2882000,{"date":2104,"open":2105,"high":1408,"low":2106,"close":2099,"change":2107,"percent_change":1107,"volume":2108,"transactions":9,"vwap":2099},"2025-11-05",261.45999,259.47,-5.08,3202200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":364,"volume":2116,"transactions":9,"vwap":2114},"2025-11-04",257.70001,264.79999,256,264.66,6.04,3686500,{"date":2118,"open":2119,"high":2120,"low":31,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-03",242.74001,261.059998,258.62,14.21,5.81,5479600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-31",248.059998,248.53,240.67,244.41,-2.69,-1.09,5144700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-30",265,273.32001,245.61,247.10001,-52.02,-17.39,9349000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-29",305.92001,306.01001,298.22,299.12,-9.29,-3.01,1992400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1551,"percent_change":1591,"volume":2158,"transactions":9,"vwap":2157},"2025-10-28",309.63,311.34,306.23999,308.41,1173600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1190,"percent_change":236,"volume":1091,"transactions":9,"vwap":2164},"2025-10-27",301.45001,309.70999,301,309.17999,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":78,"volume":2171,"transactions":9,"vwap":2169},"2025-10-24",306.42999,300.079987,301.78,-3.29,1318300,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":427,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-23",306,300.5,305.070007,-0.91,1214000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-22",307.54001,311.049988,303.67999,307.87,0.37,0.12,923300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":142,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-21",306.51001,309.60001,304.10999,307.5,0.22,1381100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":418,"volume":2203,"transactions":9,"vwap":2201},"2025-10-20",299.92999,308.70001,299.39001,306.84,7.57,1608900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":941,"change":2094,"percent_change":2209,"volume":2210,"transactions":9,"vwap":941},"2025-10-17",291.75,299.92001,290.51999,2.82,1729700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1715,"volume":2218,"transactions":9,"vwap":2216},"2025-10-16",294.019989,296.25,289.70999,291.070007,-3.5,1029000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-15",299.29001,301.17001,292.079987,294.57001,-7.56,-2.5,986400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1253,"volume":2235,"transactions":9,"vwap":2233},"2025-10-14",296.32999,303.88,296.12,302.13,6.72,1073900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-13",298.75,301.35001,295.12,295.41,-5.32,-1.77,845600,{"date":2246,"open":2193,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-10",308.45999,300,300.73001,-5.4,-1.76,1108400,{"date":2254,"open":2255,"high":30,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-09",307.69,305.13,306.13,-0.63,-0.21,1153800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":509,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-08",308,310.88,305.17999,306.76001,-0.12,1172200,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-07",302.79001,309.25,307.14001,4.15,1.37,1037900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":626,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-06",310,311.29999,301.39001,302.98999,-2.58,1555100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1646,"volume":2292,"transactions":9,"vwap":2290},"2025-10-03",296.76999,315.47,295.95001,311,14.02,2837000,{"date":2294,"open":1571,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1225,"volume":2299,"transactions":9,"vwap":2297},"2025-10-02",297.070007,288.10001,296.98001,5.33,1699500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-01",287.98001,292.53,286.37,291.64999,3.4,1.18,1788200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-30",286.82001,292.45001,286.45001,288.25,1.61,0.56,1692600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1042,"change":1839,"percent_change":1891,"volume":2323,"transactions":9,"vwap":1042},"2025-09-29",285.10001,287.73001,283.57001,1218000,{"date":2325,"open":1097,"high":2326,"low":720,"close":2327,"change":2328,"percent_change":164,"volume":2329,"transactions":9,"vwap":2327},"2025-09-26",286.78,286.17001,2.11,1468600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-25",292.97,293.01001,282.79999,284.059998,-7.37,-2.53,1571300,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":1732,"percent_change":1839,"volume":2344,"transactions":9,"vwap":2343},"2025-09-24",288.72,292.5,291.42999,1348500,{"date":2346,"open":2347,"high":2223,"low":2348,"close":2349,"change":2350,"percent_change":712,"volume":2351,"transactions":9,"vwap":2349},"2025-09-23",288.76999,287.019989,290.079987,1.46,1447200,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":1182,"percent_change":1183,"volume":2357,"transactions":9,"vwap":2356},"2025-09-22",290.10001,287.35999,288.62,1340100,{"date":2359,"open":935,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1020,"volume":2364,"transactions":9,"vwap":2362},"2025-09-19",294.94,287.059998,290.35999,-3.4,2573900,{"date":2366,"open":2367,"high":2368,"low":1188,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-18",296.20999,297.23999,293.76001,-2.83,-0.95,1179500,{"date":2374,"open":2375,"high":2376,"low":951,"close":2377,"change":2378,"percent_change":959,"volume":2379,"transactions":9,"vwap":2377},"2025-09-17",294.97,299.70001,296.59,2.38,1256600,{"date":2381,"open":1588,"high":2382,"low":1189,"close":2383,"change":1779,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-16",298.76001,294.20999,-0.99,1660800,{"date":2387,"open":2282,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-15",303.5,295.73001,297.14001,-5.62,-1.86,1053700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-12",304.73001,308.29999,302.60999,302.76001,-3.11,-1.02,1107100,{"date":2404,"open":2405,"high":2406,"low":665,"close":2407,"change":214,"percent_change":122,"volume":2408,"transactions":9,"vwap":2407},"2025-09-11",304.48001,307.57999,305.87,1443800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1430,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-10",300.64999,303.97,299.029999,302.44,0.14,1574100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2185,"volume":2424,"transactions":9,"vwap":2422},"2025-09-09",302.67001,304.76999,300.14999,302.01001,1.12,1230100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":584,"volume":2431,"transactions":9,"vwap":2429},"2025-09-08",306.59,299.26001,300.89001,-4.42,1210100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1245,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-05",303.63,307.54999,303.28,305.31,0.42,1157700,{"date":2441,"open":2428,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2307,"volume":2446,"transactions":9,"vwap":2444},"2025-09-04",304.040009,296.28,304.029999,3.55,1556400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":408,"volume":2454,"transactions":9,"vwap":2452},"2025-09-03",299.98999,301.13,297.76999,300.48001,-0.24,1514100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":342,"percent_change":343,"volume":2461,"transactions":9,"vwap":2460},"2025-09-02",301.28,306.34,300.14001,300.72,1431100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-29",299.84,302.97,298.35001,300.87,1.87,0.63,1588800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2371,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-28",299.14999,299.5,294.85999,299,-0.32,1949100,{"date":2480,"open":2457,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2267,"volume":2485,"transactions":9,"vwap":2483},"2025-08-27",301.59,298.28,299.95001,-0.37,994800,{"date":2487,"open":2459,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":342,"volume":2492,"transactions":9,"vwap":2490},"2025-08-26",301.10999,297.95001,300.32001,-0.44,2487000,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-25",304.14001,298.78,300.76001,-3.59,-1.18,1051900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2306,"percent_change":122,"volume":2507,"transactions":9,"vwap":2506},"2025-08-22",302.66,308.42001,302.42001,304.35001,1127500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":887,"percent_change":1715,"volume":2514,"transactions":9,"vwap":2513},"2025-08-21",304.39001,305.29001,300.69,300.95001,999100,{"date":2516,"open":779,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":959,"volume":2521,"transactions":9,"vwap":2519},"2025-08-20",305.67001,301.29999,304.57001,2.46,1588100,{"date":2523,"open":2524,"high":2525,"low":933,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-19",299.049988,302.59,302.10999,3.79,1.27,1482000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2350,"percent_change":58,"volume":2536,"transactions":9,"vwap":2535},"2025-08-18",298.23999,303.12,297.5,298.32001,1961600,{"date":2538,"open":942,"high":2539,"low":2540,"close":2541,"change":235,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-15",300.17999,293.92001,296.85999,2.24,2918000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":122,"volume":2551,"transactions":9,"vwap":2549},"2025-08-14",281.35999,292,281.10999,290.35001,3.25,1990800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-13",282.97,287.39001,281.34,287.10001,6.63,2.36,1410000,{"date":2562,"open":2563,"high":2564,"low":999,"close":2565,"change":214,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-12",275.059998,281.73001,280.47,1.24,1600500,{"date":2569,"open":1864,"high":2570,"low":2571,"close":1229,"change":2572,"percent_change":137,"volume":2573,"transactions":9,"vwap":1229},"2025-08-11",279.51999,274.70999,2.14,1609600,{"date":2575,"open":1451,"high":1214,"low":2576,"close":2577,"change":2578,"percent_change":711,"volume":2579,"transactions":9,"vwap":2577},"2025-08-08",269.98999,274.89999,3.9,1518200,{"date":2581,"open":1451,"high":1760,"low":2582,"close":1763,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1763},"2025-08-07",267.57001,1.04,0.39,1964200,{"date":2587,"open":2588,"high":1830,"low":2589,"close":2590,"change":2591,"percent_change":279,"volume":2592,"transactions":9,"vwap":2590},"2025-08-06",270.78,266.29001,269.95999,-0.78,2153900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2274,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-05",268.25,276.59,267.31,270.73999,1.56,3150000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":795,"volume":2608,"transactions":9,"vwap":2606},"2025-08-04",262.22,267.54001,260.12,266.59,4.36,2498200,{"date":2610,"open":2611,"high":1763,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-01",269.48999,256.89001,262.23001,-5.15,-1.93,3429100,{"date":2618,"open":2619,"high":2534,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-31",293.19,264.22,267.38,-30.48,-10.23,5452400,{"date":2626,"open":2627,"high":1119,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-30",289.81,287.45999,297.85999,5.69,1.95,2649700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":407,"percent_change":408,"volume":2639,"transactions":9,"vwap":2638},"2025-07-29",290.19,297.39999,285.81,292.17001,1808300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1654,"volume":2647,"transactions":9,"vwap":2645},"2025-07-28",294.69,296.019989,290.92001,292.39001,-3.98,1193600,{"date":2649,"open":2650,"high":2651,"low":1094,"close":2652,"change":1917,"percent_change":1199,"volume":2653,"transactions":9,"vwap":2652},"2025-07-25",294.67001,298.85001,296.37,1325700,{"date":2655,"open":2248,"high":665,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-24",293.040009,293.92999,-10.41,-3.42,1652500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1289,"volume":2668,"transactions":9,"vwap":2666},"2025-07-23",301.19,304.79999,300.73999,304.34,4.29,1443500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-22",295.79999,302.89001,295.35999,300.049988,5.25,1.78,1392300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2177,"percent_change":1941,"volume":2684,"transactions":9,"vwap":2683},"2025-07-21",296.32001,297.56,293.53,294.79999,2004300,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":1670,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-18",298.79001,293.26999,295.70999,-0.86,2071600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2482,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2482},"2025-07-17",303.20999,304.23999,295.94,-7.54,-2.47,1696500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2423,"volume":2707,"transactions":9,"vwap":2705},"2025-07-16",301.64001,306.45999,300.01001,305.82001,3.38,1416200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2414,"change":2034,"percent_change":1583,"volume":2713,"transactions":9,"vwap":2414},"2025-07-15",303.76001,305.079987,299.54001,1139700,{"date":2715,"open":2716,"high":2717,"low":2163,"close":2718,"change":2259,"percent_change":225,"volume":2719,"transactions":9,"vwap":2718},"2025-07-14",303.42999,304.35999,303.059998,926200,{"date":2721,"open":2174,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-11",307.23001,302.070007,303.26999,-5.51,-1.78,1590800,{"date":2729,"open":2263,"high":2730,"low":2731,"close":2732,"change":428,"percent_change":2477,"volume":2733,"transactions":9,"vwap":2732},"2025-07-10",311.82001,306.32999,308.78,989300,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-09",312.48999,306.78,309.78,-2.22,-0.71,983900,{"date":2743,"open":2730,"high":2744,"low":2745,"close":2746,"change":573,"percent_change":1320,"volume":2747,"transactions":9,"vwap":2746},"2025-07-08",314.60001,310.60999,312,1599400,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-07",320.92001,310.54001,313.63,-6.12,-1.91,1397200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1583,"volume":2763,"transactions":9,"vwap":2761},"2025-07-03",320.34,323.10001,318.67999,319.75,-0.64,852400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-02",330.45001,332.29001,320.25,320.39001,-14,-4.19,2925600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2078,"percent_change":519,"volume":2779,"transactions":9,"vwap":2778},"2025-07-01",331.92001,338.89001,330.62,334.39001,2684000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1454,"volume":2787,"transactions":9,"vwap":2785},"2025-06-30",325.95001,330.82999,325.56,330.57999,4.27,4328600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1161,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-27",329,332.57001,325.95999,326.31,-1.12,3402300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-26",317.60999,331.87,316.73001,330,14,4.43,2453600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1940,"percent_change":289,"volume":2811,"transactions":9,"vwap":2810},"2025-06-25",314.88,317.26999,310.82001,316,1434900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1420,"volume":2819,"transactions":9,"vwap":2817},"2025-06-24",314.95001,317.76999,313.23999,316.82999,-0.14,1328300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1199,"volume":2827,"transactions":9,"vwap":2825},"2025-06-23",315,317.45001,313.10001,316.97,2.62,1248100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":343,"percent_change":1421,"volume":2834,"transactions":9,"vwap":2833},"2025-06-20",314.13,316.57999,311.95999,314.35001,3249800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1852,"volume":2842,"transactions":9,"vwap":2840},"2025-06-18",312.26001,316.040009,311.079987,314.39999,1.89,1170300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2615,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-17",313.29999,315.64999,311.14001,312.51001,-0.61,1114500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-16",317.32999,318.029999,309.81,314.44,-2.96,-0.93,1225800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1377,"volume":2867,"transactions":9,"vwap":2865},"2025-06-13",315.029999,318.70999,313.75,317.39999,2.03,1866300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2047,"volume":2875,"transactions":9,"vwap":2873},"2025-06-12",311.059998,315.82999,308.38,315.37,5.17,2074400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2659,"percent_change":2132,"volume":2882,"transactions":9,"vwap":2881},"2025-06-11",314.70001,315.85999,309.48001,310.20001,2210100,{"date":2884,"open":2885,"high":2886,"low":2182,"close":2887,"change":1115,"percent_change":805,"volume":2888,"transactions":9,"vwap":2887},"2025-06-10",312.79999,318.13,313.62,2228200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2591,"percent_change":1591,"volume":2895,"transactions":9,"vwap":2894},"2025-06-09",310.84,314.14999,309.049988,311.39999,2312900,{"date":2897,"open":2898,"high":2848,"low":2899,"close":30,"change":1447,"percent_change":2185,"volume":2900,"transactions":9,"vwap":30},"2025-06-06",311.64001,309.5,2048300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":72,"percent_change":1507,"volume":2907,"transactions":9,"vwap":2906},"2025-06-05",310.57999,312.98999,309.20999,311.019989,1682900,{"date":2909,"open":2910,"high":2885,"low":2162,"close":2911,"change":2912,"percent_change":1037,"volume":2913,"transactions":9,"vwap":2911},"2025-06-04",311.26001,310.12,-1.55,991200,{"date":2915,"open":2916,"high":2822,"low":2917,"close":2918,"change":2919,"percent_change":508,"volume":2920,"transactions":9,"vwap":2918},"2025-06-03",312.31,310.29999,311.67001,-3.32,1321100,{"date":2922,"open":2923,"high":2924,"low":30,"close":2925,"change":2926,"percent_change":1320,"volume":2927,"transactions":9,"vwap":2925},"2025-06-02",315.60001,319.95001,314.98999,-1.65,1247800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1083,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-30",312.28,319.25,310.049988,316.64001,1.47,2732200,{"date":2937,"open":2279,"high":2938,"low":2939,"close":2940,"change":65,"percent_change":152,"volume":2941,"transactions":9,"vwap":2940},"2025-05-29",312.10001,308.39001,312.049988,1745700,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2430,"percent_change":937,"volume":2948,"transactions":9,"vwap":2947},"2025-05-28",314.98001,315.79999,310.29001,310.85999,1157200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2740,"percent_change":407,"volume":2955,"transactions":9,"vwap":2954},"2025-05-27",316.89999,316.98999,311.70001,315.28,1573800,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":332,"percent_change":478,"volume":2962,"transactions":9,"vwap":2961},"2025-05-23",314.20001,316.59,310.51001,315.98999,1667800,{"date":2964,"open":2965,"high":2966,"low":2881,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-22",315.91,316.45999,312.67999,-4.41,-1.39,1699800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2087,"volume":2978,"transactions":9,"vwap":2976},"2025-05-21",322.63,326,317.01001,317.089996,-7.91,984400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-20",323.85001,325.48001,322.35999,325,3.04,0.94,1329700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":94,"percent_change":147,"volume":2994,"transactions":9,"vwap":2993},"2025-05-19",320.54999,322.88,318,321.95999,1242600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-16",309.39999,320.97,307.78,320.94,12.08,3.91,2056000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-15",303.22,308.97,296.26001,308.85999,5.51,1.82,2723300,{"date":3014,"open":784,"high":3015,"low":2526,"close":779,"change":2350,"percent_change":3016,"volume":3017,"transactions":9,"vwap":779},"2025-05-14",307.16,0.48,2517200,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-13",309.59,310.25,301.48001,301.89001,-13.85,-4.39,3144400,{"date":3028,"open":3029,"high":3030,"low":3020,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-12",324.079987,328.26001,315.73999,-17.72,-5.31,3560500,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":157,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-09",333.19,335.42001,331.84,333.45999,0.11,787900,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":322,"volume":3050,"transactions":9,"vwap":3048},"2025-05-08",333.079987,337.25,330.20999,333.10999,-1.33,1322300,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":2048,"percent_change":1976,"volume":3057,"transactions":9,"vwap":3056},"2025-05-07",335,335.87,331.32001,334.44,1325100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":959,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-06",332.88,337,331.94,333.82001,0.24,1825900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1182,"percent_change":1320,"volume":3072,"transactions":9,"vwap":3071},"2025-05-05",337.01001,337.049988,332.62,333.01001,1472600,{"date":3074,"open":3075,"high":181,"low":2801,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-02",344.029999,334.75,-0.43,-0.13,2471800,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":864,"volume":3087,"transactions":9,"vwap":3085},"2025-05-01",339.70999,341.39999,334.66,335.17999,-4.86,1987800,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-04-30",341.019989,342.91,335.69,340.040009,2.83,0.84,1562800,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":805,"volume":3104,"transactions":9,"vwap":3102},"2025-04-29",335.22,338.92999,333.57001,337.20999,2.39,1272200,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1011,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-04-28",335.64999,339.67001,333.019989,334.82001,-0.16,1347200,{"date":3114,"open":3115,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-04-25",336.76001,331.20999,335.35999,-0.34,-0.1,1400100,{"date":3122,"open":3123,"high":3102,"low":3124,"close":3123,"change":2384,"percent_change":279,"volume":3125,"transactions":9,"vwap":3123},"2025-04-24",335.70001,332.029999,1341300,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":509,"percent_change":1933,"volume":3132,"transactions":9,"vwap":3131},"2025-04-23",336.57999,341.59,333.39999,336.69,1782700,{"date":185,"open":3134,"high":3135,"low":3134,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},325.20999,337.39001,337.070007,11.86,3.65,1852300]