[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRL":3,"homepage-market-summary":31,"stock-historical-CRL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRL","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},"Charles River Laboratories International, Inc.","NYSE",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Charles River Laboratories was founded in 1947 and is a leading provider of drug discovery and development services. The company's research model & services segment is the leading provider of animal models for laboratory testing, which breeds and delivers animal research models with specific genetic characteristics for preclinical studies around the world. The discovery & safety assessment segment includes services required to take a drug through the early development process, including discovery services. The manufacturing support segment includes microbial solutions, which provide in vitro (nonanimal) testing products, biologics testing services, and avian vaccine services.","19,700","Wilmington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},290.19,287.91,290.6125,285.75,286.83,3.36,1.17,434205.294748,13788,288.9938,303.305,146.2,922884.73379936,91.7,6607,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},101,954356,348339983.44984,171.48,"2025-04-22",[183,184,194,205,216,226,237,248,259,270,281,292,303,314,325,336,347,357,368,379,390,401,412,423,434,445,455,466,477,488,499,510,521,532,543,554,565,576,587,597,608,619,629,640,651,662,672,683,694,705,716,727,737,748,759,768,777,785,793,802,810,819,828,837,844,853,861,869,878,886,895,903,912,921,929,938,947,956,965,973,982,991,1000,1009,1018,1027,1036,1044,1052,1059,1067,1075,1084,1092,1101,1109,1118,1127,1136,1144,1153,1162,1170,1179,1187,1196,1203,1209,1218,1227,1236,1243,1252,1261,1269,1276,1283,1292,1300,1308,1315,1324,1332,1341,1350,1357,1365,1372,1381,1390,1398,1405,1413,1422,1428,1437,1446,1454,1463,1471,1480,1487,1496,1505,1513,1521,1529,1535,1543,1552,1561,1570,1579,1587,1595,1604,1613,1622,1630,1639,1648,1657,1666,1673,1681,1690,1698,1706,1715,1724,1733,1740,1749,1757,1763,1771,1778,1786,1793,1801,1810,1817,1826,1834,1842,1849,1857,1864,1872,1881,1889,1896,1905,1912,1919,1928,1935,1943,1951,1959,1968,1977,1986,1994,2003,2010,2018,2026,2034,2042,2048,2056,2064,2070,2076,2081,2089,2096,2104,2112,2121,2129,2137,2144,2152,2158,2164,2172,2181,2189,2195,2201,2208,2216,2225,2233,2241,2250,2256,2264,2273,2281,2289,2297,2305,2313,2322,2330,2336,2343,2349,2358,2366,2374,2382,2388,2397,2404,2411,2420,2429,2437,2445,2452,2459,2466,2473,2482,2490,2498,2506,2515,2523,2532,2538,2546,2555,2562,2570,2579,2588,2597,2604,2611,2617,2623,2631,2638,2644,2652,2659,2667,2675,2683,2691,2699,2707,2714,2721,2729,2737,2744,2752,2761,2770,2779,2787,2793,2800,2806,2814,2823,2831,2839,2846,2853,2859,2866,2873,2881,2889,2895,2902,2909,2917,2925,2934,2942,2947,2952,2959,2965,2971,2978,2987,2996,3005,3014,3021,3028,3036,3044,3052,3061,3070,3078,3085,3093,3101,3108,3115,3123,3132,3139,3148,3157,3165,3173,3181,3189,3196,3203,3211,3220,3228],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",291.86,297,284.6106,-8.18,-2.77,823070.629978,18094,288.6667,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",296.97,298.9839,293.455,295.01,-0.95,-0.32,799358.997094,16959,296.0881,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",294.71,298.2,289.38,295.96,1.37,0.47,661450.072138,17314,294.1475,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",289.13,296.8825,294.59,1.75,0.6,901741.965493,22036,294.654,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",293.19,295.2276,287.2348,292.84,-1.6,-0.54,838263.549131,22954,292.4416,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",277,298.4,276.95,294.44,17.11,6.17,1590892.009934,34766,294.4338,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",283.85,291.09,276.64,277.33,-7.78,-2.73,1594221.689745,31614,281.7542,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",280.19,290.11,277.41,285.11,6.1,2.19,1137111.389407,29948,285.9626,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",279.37,281.63,275.88,279.01,0.95,0.34,952932.761722,19229,278.4493,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",281.26,282.995,276,278.06,-3.61,-1.28,1481168.83887,18077,278.0748,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",280.11,285.5775,274.4,281.67,8.26,3.02,809837.38578,24196,282.4182,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",272.78,282.905,270.88,273.41,0.53,0.19,1014795.15299,21022,275.2034,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",272.27,276.09,269.93,272.88,-0.23,-0.08,895595.12941,23675,273.0977,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",278.27,279.64,267.27,273.11,-5.15,-1.85,1371881.199423,28219,272.1304,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",276.01,280.4,275.63,278.26,5.26,1.93,767560.583917,16016,278.0174,{"date":348,"open":349,"high":274,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",275.38,272.0599,273,-5.35,-1.92,764684.207863,19096,273.0435,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",278.54,280.745,275,278.35,-2.41,-0.86,789217.841356,19346,277.8323,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",285.6,285.94,280.1584,280.76,-7.74,-2.68,729160.443431,22239,282.1395,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",288.29,291.69,285.34,288.5,-4.85,-1.65,738889.014382,20818,288.9671,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",294.21,295.77,285.56,293.35,1.59,0.54,646350.106942,21320,290.9811,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",285.49,292.545,282.56,291.76,9.42,3.34,606215.362038,20797,289.5052,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",289.26,290.5299,280.91,282.34,-5.9,-2.05,705710.143682,20681,283.0835,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",285.91,291.405,284.34,288.24,-3.26,-1.12,1086274.25686,25700,287.5006,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",291.66,294.885,289.5979,291.5,-4.91,-1.66,659870.303711,19345,292.0736,{"date":446,"open":447,"high":26,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",297.01,295.93,296.41,1.31,0.44,901386.724947,25315,299.031,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",293.17,299.53,290.01,295.1,-2.54,-0.85,1231129.937448,22480,296.0328,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",299.93,300.59,295.355,297.64,-0.94,-0.31,883481.575623,21939,298.1919,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",297.63,299.02,290.73,298.58,3.39,1.15,786066.207506,20197,296.1684,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",291.78,298.175,289.07,295.19,3.74,1.28,887561.315071,21100,295.3682,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",285.72,299.32,281.73,291.45,1.45,0.5,1055718.210458,25170,294.382,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",284.22,294.555,280.68,290,10.81,3.87,986072.562381,25742,289.838,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",286.4,289.6,279.06,279.19,-7.45,-2.6,698499.651305,19220,282.6254,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",279.48,288.88,279.03,286.64,6.59,2.35,856678.365222,21161,286.2127,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",280.06,283.195,276.6575,280.05,-1.22,-0.43,750347.658929,17793,279.0801,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",286.3,287.79,278.84,281.27,-3.1,-1.09,1054810.650679,23530,282.6609,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",282.92,288.02,280.0001,284.37,2.37,0.84,1166267.632579,24142,285.3516,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",274.86,282.39,271.835,282,5,1.81,1180057.865094,23998,279.7921,{"date":588,"open":589,"high":590,"low":591,"close":239,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",265.65,277.07,265.49,9.51,3.56,1025196.192398,23553,272.9326,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",261.53,267.59,260.82,267.49,1.98,0.75,611902.934729,18463,264.5463,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",264.89,268,255.79,265.51,4.79,1.84,1306743.609914,25991,262.474,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",267.99,252.07,260.72,26.6,11.36,1780230.234766,36095,260.0846,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",234.33,237.24,228.52,234.12,3.25,1.41,1061292.45627,23699,233.6435,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",233.29,235.7,228.01,230.87,-1.64,-0.71,608108.24511,16275,230.5467,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",235.71,237.06,230.06,232.51,-2.11,-0.9,508815.698262,15788,232.766,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":321,"volume":669,"transactions":670,"vwap":671},"2026-07-30",234.55,235.5,227.38,234.62,-0.18,937244.970159,18714,232.8231,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",240.64,242.4,234.18,234.8,-5.63,-2.34,842017.287694,19242,236.7134,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",232.3,242.73,231.5,240.43,16.13,7.19,1254192.412493,22912,238.8351,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",225.86,227.49,222.68,224.3,-2.28,-1.01,663256.92679,18816,224.4112,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",230.23,231.975,225.03,226.58,-2.71,-1.18,476129.377378,13745,227.4836,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",234.07,238.85,224.28,229.29,10.59,4.84,1074171.283329,20705,227.9996,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":201,"volume":734,"transactions":735,"vwap":736},"2026-07-22",218.19,221.8322,216.99,218.7,-0.7,570783.20944,13794,219.3247,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",215.57,223.62,213.4,219.4,-0.3,-0.14,925041.763046,19299,219.2137,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",220.04,221.63,216.34,219.7,-4.65,-2.07,953020.160775,16532,219.6431,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",224.94,228.53,222.67,224.35001,-4.81,-2.1,710200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",228.37,230.71001,224.75999,229.16,0.94,0.41,911500,{"date":778,"open":685,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",233.86,224.95,228.22,-2.99,-1.29,860600,{"date":786,"open":770,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",235.21001,225.25,231.21001,1.46,0.64,964700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",233.39999,235.81,224.57001,229.75,-3.66,-1.57,910100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":321,"volume":809,"transactions":9,"vwap":807},"2026-07-10",235,237.86,232.61,233.41,-0.19,873200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",224.48,233.72,222.94,233.60001,9.64,4.3,652900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",226.029999,227.81,218.39,223.96001,-4.72,-2.06,740800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",233,234.92,225.7,228.67999,-2.75,-1.19,806400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":160,"percent_change":143,"volume":843,"transactions":9,"vwap":842},"2026-07-06",227.59,232.32001,223.85001,231.42999,631900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",229.5,231.46001,226.95,230.69,1.6,0.7,845300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":103,"volume":860,"transactions":9,"vwap":858},"2026-07-01",225.62,236.62,224.92999,229.089996,2.3,1086100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":397,"volume":868,"transactions":9,"vwap":866},"2026-06-30",225.75,228.089996,222.11,226.78999,1.22,1061300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",215.41,225.87,214.75999,225.57001,9.82,4.55,1091700,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",210,217.19,215.75,3.04,1.43,1445800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",203.89999,213.89999,202.78,212.71001,10.61,5.25,1536000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",189.91,202.78999,202.10001,15.5,8.31,936600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",182.21001,187.64,181.53,186.60001,5.04,2.78,632100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",183.50999,186.3,178.92,181.56,-3.44,-1.86,670100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":790,"volume":928,"transactions":9,"vwap":926},"2026-06-18",183.7,186.17999,181.96001,185,2.66,1170100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",188.81,191.34,181.72,182.34,-2.45,-1.33,1025200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",188.94,190,184.64,184.78999,-3.68,-1.95,661400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",189.28,191.27,187.28,188.47,0.96,0.51,690500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",186.91,190.78999,185.16,187.50999,-0.55,-0.29,493900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":276,"volume":972,"transactions":9,"vwap":970},"2026-06-11",185.92999,189.22,182.50999,188.059998,1.77,540800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",188.49001,193.81,184.42,186.28999,-3.56,-1.88,788300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",188.5,193.17,184.53,189.85001,3.41,1.83,777600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",182.8,187.24001,181.46001,186.44,5.1,2.81,761600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",187.17999,187.35001,180.55,181.34,-4.45,-2.4,519300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",182,187.95,180.60001,185.78999,5.92,3.29,736700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-03",172.75,181.050003,169.46001,179.87,5.08,2.91,535800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",179,181.75999,172.17,174.78999,-7.28,-4,752100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":604,"volume":1043,"transactions":9,"vwap":1041},"2026-06-01",180.28,184.67999,178.059998,182.070007,1.36,996200,{"date":1045,"open":1005,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",184.83,177.0099945,180.71001,-0.63,-0.35,1041000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1005,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1005},"2026-05-28",163.98,183.8,16.85,10.24,1316100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",157.87,164.77,164.49001,7.76,4.95,1165900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",160.53999,155.5,156.73,-3.57,-2.23,1120400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",159.83,163.42,155.56,160.3,1.44,0.91,588600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":583,"volume":1091,"transactions":9,"vwap":1089},"2026-05-21",155.059998,160.66,153.11,158.86,2.83,867800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",152.81,157.039993,147.50999,156.029999,3.6,2.36,880500,{"date":1102,"open":1103,"high":1104,"low":27,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",150.59,154.39999,152.42999,2.5,1.67,1086500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",152.2,157.55,149.42,149.92999,-0.92,-0.61,1628600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",157.53999,160.25999,149.98,150.85001,-8.27,-5.2,1397500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",163.91,164.37,158.89,159.12,-3.73,-2.29,829200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",167.039993,160.080002,162.85001,-5.84,-3.46,735000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",169.23,171.020004,163.45,168.69,0.23,0.14,724900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",176.97,178.41,168.44,168.46001,-9.16,-5.16,762300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1073,"volume":1169,"transactions":9,"vwap":1167},"2026-05-08",182.56,183.64999,174.070007,177.62,-4.06,978100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",189.3,194.57001,181.67,181.67999,-0.05,-0.03,1335600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":799,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-05-06",187.23,189.34,180.69,181.73,-1.97,1102500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",174.67999,185.57001,172.42,185.39,13.07,7.58,1171600,{"date":1197,"open":1062,"high":1198,"low":1062,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",172.66,172.32001,6.54,3.94,744200,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":835,"percent_change":647,"volume":1208,"transactions":9,"vwap":1207},"2026-05-01",167.66,163.10001,165.78,668800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",163.14999,167.36,161.95,166.97,3.13,1.91,702900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-29",167.059998,168.97,162.37,163.84,-2.95,-1.77,532300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",170.42,170.95,165.080002,166.78999,-4.44,-2.59,633300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":884,"percent_change":572,"volume":1242,"transactions":9,"vwap":1241},"2026-04-27",170.059998,174.46001,169.78,171.23,750600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",169.10001,171.72,167.2,169.8,2.06,1.23,716300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",178.64999,180.86,165.55,167.74001,-17.06,-9.23,1237800,{"date":1262,"open":1263,"high":1264,"low":933,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-22",185.50999,185.84,184.8,1.7,0.93,865900,{"date":1270,"open":924,"high":1271,"low":1041,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",190.14,183.10001,-2.44,-1.32,445000,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":68,"volume":1282,"transactions":9,"vwap":1280},"2026-04-20",181.12,186.83,185.53999,1.66,576700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",180.31,185.61,179.070007,183.88,6.94,3.92,745000,{"date":1293,"open":1294,"high":926,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",178.94,175.78999,176.94,-3.62,-2,915100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":851,"volume":1307,"transactions":9,"vwap":1305},"2026-04-15",180.8,184.61,177.38,180.56,1.25,976300,{"date":1309,"open":1310,"high":1055,"low":1311,"close":1312,"change":1313,"percent_change":397,"volume":1314,"transactions":9,"vwap":1312},"2026-04-14",181.89999,179.24001,179.31,0.97,875300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",177.47,179.75999,173.23,178.34,2.69,1.53,636200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":108,"volume":1331,"transactions":9,"vwap":1329},"2026-04-10",176.10001,176.27,172.59,175.64999,0.1,487900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",175,176.17,170.2,175.55,0.48,0.27,839200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",178.14,180.78999,173.94,175.070007,5.53,3.26,979000,{"date":1351,"open":1220,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":133,"volume":1356,"transactions":9,"vwap":1354},"2026-04-07",170.97,166.059998,169.53999,1.32,686800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":429,"volume":1364,"transactions":9,"vwap":1362},"2026-04-06",170.56,173.86,161.53,168.22,-5.67,1344500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":701,"percent_change":1371,"volume":1340,"transactions":9,"vwap":1370},"2026-04-02",170.53,179.83,170.52,173.89,-0.58,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",173.77,176.2,171.66,174.89999,2.4,1.39,915700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",162.55,172.57001,162.039993,172.5,12.78,8,1180100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":153,"volume":1397,"transactions":9,"vwap":1395},"2026-03-30",161.55,163.3,158.24001,159.72,0.56,873000,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1297,"volume":1404,"transactions":9,"vwap":1402},"2026-03-27",163.60001,153.25,159.16,-5.97,814300,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",164.33,168.24001,165.13,-0.76,-0.46,909100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",163.82001,166.0099945,159.17,165.89,6.7,4.21,1033600,{"date":1423,"open":1086,"high":1424,"low":1425,"close":1426,"change":61,"percent_change":604,"volume":1427,"transactions":9,"vwap":1426},"2026-03-24",161.16,153.63,159.19,598200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",156.64999,159.35001,153.99001,158,4.4,2.86,984200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",152.86,155.88,150.83,153.60001,0.55,0.36,808600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1168,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-19",156.039993,158.85001,152.89,153.050003,-2.58,790900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",151.62,158.16,149.64,157.11,3.4,2.21,804800,{"date":1464,"open":1070,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",158.77,153.080002,153.71001,1.74,1.14,755100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",157.67,158.50999,151.67999,151.97,-3.49,-2.24,791000,{"date":1481,"open":1482,"high":1483,"low":1451,"close":1484,"change":1485,"percent_change":989,"volume":1486,"transactions":9,"vwap":1484},"2026-03-13",155.62,158.75999,155.46001,2.8,987600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",166.070007,166.46001,151.89,152.66,-16.25,-9.62,1414800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",166.73,170.16,166.47,168.91,1.54,0.92,604900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1494,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-10",173.95,175.28,166.82001,167.37,-5.44,793600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":505,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",172.73,178.050003,168.21001,176.99001,2.53,1029100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1239,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1239},"2026-03-06",178.89,179.86,172.92,-6.86,-3.78,1078800,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1468,"percent_change":1313,"volume":1534,"transactions":9,"vwap":1533},"2026-03-05",177.67999,182.64999,181.32001,1145100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1461,"volume":1542,"transactions":9,"vwap":1540},"2026-03-04",176.059998,181.0099945,175.5,179.58,3.89,742900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-03",173.92,178.42,172.050003,175.69,-2.92,-1.63,790300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",175.28999,179.2,173.22,178.61,0.12,0.07,835400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",172.080002,179.82001,170,178.49001,3.03,1.73,1198300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",168.080002,175.48,166.59,175.46001,7.9,4.71,1632500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":68,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",169.91,171.050003,166.60001,167.56,1.5,982200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1353,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1353},"2026-02-24",162.35001,168.98,161.42999,2.54,1.55,768700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",168.0099945,170.17,159.53999,163.52,-5.4,-3.2,1499300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-20",162.53999,171.92999,161.46001,168.92,4.68,2.85,1599400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-19",154.089996,165.12,151.31,164.24001,6.24,3.95,2055800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1433,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1433},"2026-02-18",146.82001,158.45,146.33,-0.53,-0.33,2541200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-17",160.74001,164.36,157.82001,158.53,-2.82,-1.75,1936700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",160.44,163.33,156.58,161.35001,2.61,1.64,1102300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",157.49001,162.62,148.34,158.74001,-7.24,-4.36,2827000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-11",183.059998,183.11,162.95,165.98,-15.26,-8.42,1979600,{"date":1667,"open":1011,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1007,"volume":1672,"transactions":9,"vwap":1670},"2026-02-10",184.45,178.27,181.24001,-4.46,1055400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":919,"volume":1680,"transactions":9,"vwap":1678},"2026-02-09",187.34,188.7,183.94,185.7,-3.51,853400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",184.89,191.5,182.47,189.21001,5.51,3,987700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":923,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":923},"2026-02-05",200.64,201.72,181.77,-17.92,-8.89,1241400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1330,"volume":1705,"transactions":9,"vwap":1703},"2026-02-04",202.67999,203.74001,198.21001,201.62,0.21,847500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",214.3,218.69,200.17,201.41,-11.81,-5.54,963800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-02",208.86,213.66,206.85001,213.22,2.74,1.3,403000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-30",210.37,212.59,208.11,210.48,-1.2,-0.57,384500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1125,"percent_change":1007,"volume":1739,"transactions":9,"vwap":1738},"2026-01-29",216.45,217.73,210.14,211.67999,554500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",218.45,219.37,214.48,216.88,-2.65,-1.21,444600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1636,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-27",220.53,224.78,219.46001,219.53,-1.27,401200,{"date":1758,"open":1759,"high":763,"low":1760,"close":1761,"change":1721,"percent_change":1306,"volume":1762,"transactions":9,"vwap":1761},"2026-01-26",219.13,218.029999,222.35001,505900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1185,"volume":1770,"transactions":9,"vwap":1768},"2026-01-23",223.10001,223.2,217.57001,219.61,-4.42,576800,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1747,"volume":1777,"transactions":9,"vwap":1775},"2026-01-22",228.39,222.3,224.029999,-2.74,521200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",219.52,226.92999,226.77,8.58,3.93,521000,{"date":1787,"open":1788,"high":740,"low":1789,"close":729,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":729},"2026-01-20",217.46001,216.029999,-1.51,-0.69,718700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":753,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":753},"2026-01-16",223.42999,227.50999,218.89999,-3.77,-1.69,866900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-15",216.48,224.42999,214.11,223.47,7.08,3.27,779500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":528,"percent_change":835,"volume":1816,"transactions":9,"vwap":1815},"2026-01-14",219.14999,221.52,215.23,216.39,936400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-13",221.66,228.88,215,218.99001,0.17,0.08,1054400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":200,"volume":1833,"transactions":9,"vwap":1831},"2026-01-12",221.22,222.28999,213.46001,218.82001,-2.09,743900,{"date":1835,"open":1836,"high":1837,"low":1745,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-09",217.82001,222.37,220.91,5.4,2.51,1133500,{"date":1843,"open":889,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1371,"volume":1848,"transactions":9,"vwap":1846},"2026-01-08",216.97,208.67,215.50999,-1.26,995100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":138,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2026-01-07",216.41,217.89,215.020004,216.77,0.31,732200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":494,"volume":1863,"transactions":9,"vwap":1861},"2026-01-06",208.35001,216.75999,216.11,7.79,752600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1025,"volume":1871,"transactions":9,"vwap":1869},"2026-01-05",197,208.69,194.92999,208.32001,5.9,710800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-02",200.13,203,198.57001,202.42,2.94,1.47,483500,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-31",202.53,199.45,199.48,-2.5,-1.24,312000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":712,"percent_change":1371,"volume":1895,"transactions":9,"vwap":1894},"2025-12-30",202.77,203.63,200.89999,201.98,300800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-29",203.17,205,202.52,203.16,-0.5,-0.25,471500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":506,"percent_change":123,"volume":1911,"transactions":9,"vwap":1910},"2025-12-26",203.42,204.19,202.33,203.66,293300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1901,"change":1917,"percent_change":1151,"volume":1918,"transactions":9,"vwap":1901},"2025-12-24",202.69,204.0099945,201.039993,0.29,242000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-23",202.2,204.070007,201.56,202.87,-0.15,-0.07,462200,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":299,"volume":1934,"transactions":9,"vwap":1932},"2025-12-22",196.99001,204.47,203.020004,5.96,631700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1281,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",193.46001,198.34,191.89,197.059998,3.21,1174500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":561,"volume":1950,"transactions":9,"vwap":1948},"2025-12-18",197.32001,199.92999,193.63,193.85001,-2.13,670800,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-17",194.56,198.95,195.98,0.76,0.39,586900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-16",197.31,198.32001,194.5,195.22,-2.93,-1.48,722500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-15",197.080002,200.58,195.10001,198.14999,5.12,2.65,843200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-12",194.37,195.50999,192.089996,193.029999,-1.4,-0.72,515100,{"date":1987,"open":1868,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-11",196.38,192.38,194.42999,-0.42,-0.22,639000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-10",187.59,195.059998,186.10001,194.85001,8.86,4.76,1107300,{"date":2004,"open":2005,"high":932,"low":967,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-09",186.8,185.99001,-1.13,-0.6,1070100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":998,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-08",184.39,189.14999,183.42999,187.12,1.52,810800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1339,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-12-05",185.0099945,185.89999,182.71001,184.31,0.15,705100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1049,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-12-04",186.61,186.72,176.37,184.039993,-0.34,992700,{"date":2035,"open":2036,"high":967,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-03",180.91,180,184.67,9.91,5.67,770500,{"date":2043,"open":2044,"high":1047,"low":2045,"close":2046,"change":936,"percent_change":1410,"volume":2047,"transactions":9,"vwap":2046},"2025-12-02",173.99001,172.95,174.75999,636400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":419,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-12-01",177.32001,180.95,175.71001,176.089996,-1.15,896800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1343,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1343},"2025-11-28",178,178.55,176.92999,-0.8,-0.45,225800,{"date":2065,"open":1029,"high":2066,"low":2067,"close":1294,"change":2068,"percent_change":506,"volume":2069,"transactions":9,"vwap":1294},"2025-11-26",179.19,176.67,0.89,351000,{"date":2071,"open":2072,"high":2059,"low":2072,"close":1516,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1516},"2025-11-25",170.50999,7.61,4.46,789500,{"date":2077,"open":1584,"high":1246,"low":2078,"close":2079,"change":1485,"percent_change":1107,"volume":2080,"transactions":9,"vwap":2079},"2025-11-24",167.45,170.44,1747400,{"date":2082,"open":2083,"high":2084,"low":1650,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",163.59,172.39,167.64,5.56,3.43,1342700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":451,"percent_change":1339,"volume":2095,"transactions":9,"vwap":2094},"2025-11-20",162.87,165.48,160.71001,162.080002,579400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":962,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",161.83,162.64999,156.72,161.64,-0.89,751400,{"date":2105,"open":2106,"high":1633,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-18",162.75,160.49001,162.53,-0.21,-0.13,1289500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-17",167.69,170.53999,162.72,162.74001,-5.07,-3.02,714200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1983,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-14",167.080002,169,165.050003,167.81,-0.83,1894500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-13",169.34,175.12,168.28,169.21001,-1.34,1144300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1298,"percent_change":2054,"volume":2143,"transactions":9,"vwap":2142},"2025-11-12",173.029999,174.45,171.059998,171.5,1056900,{"date":2145,"open":2146,"high":1337,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-11",169.7,167.60001,173.5,4.53,2.68,929300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1221,"change":1503,"percent_change":1443,"volume":2157,"transactions":9,"vwap":1221},"2025-11-10",167.14,172.83,166.96001,1163800,{"date":2159,"open":1501,"high":2142,"low":2160,"close":2161,"change":2162,"percent_change":441,"volume":2163,"transactions":9,"vwap":2161},"2025-11-07",165.74001,168.050003,-2.83,901000,{"date":2165,"open":2166,"high":1334,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-06",167.72,165.7,170.88,3.18,1.9,1906800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-05",163.28999,170.14,160.0099945,167.7,-10.15,-5.71,2827100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":701,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-11-04",176.039993,180.19,175.83,177.85001,-0.56,1172800,{"date":2190,"open":2191,"high":1294,"low":1370,"close":2192,"change":1747,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",178.46001,178.86,-0.67,670700,{"date":2196,"open":2197,"high":917,"low":2198,"close":2199,"change":953,"percent_change":397,"volume":2200,"transactions":9,"vwap":2199},"2025-10-31",178.39,178.17,180.070007,950200,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":1371,"volume":2207,"transactions":9,"vwap":2205},"2025-10-30",177.12,182.059998,179.11,-1.04,784700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":254,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-29",186.71001,191.41,175.58,180.14999,-4.14,1590700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-28",193.45,193.47,187.029999,187.92999,-7.35,-3.76,1102900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2102,"volume":2232,"transactions":9,"vwap":2230},"2025-10-27",197.24001,198,193.41,195.28,-1.76,936900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2169,"volume":2240,"transactions":9,"vwap":2238},"2025-10-24",194.11,199.66,191.48,197.039993,6.07,1741700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-23",191,195.25,188.97,190.97,3.97,2.12,1075600,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1847,"percent_change":2193,"volume":2255,"transactions":9,"vwap":2254},"2025-10-22",190.69,184.88,187,1376800,{"date":2257,"open":926,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-21",190.41,184.99001,188.25999,4.12,2.24,1049300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-20",179.35001,184.23,178.52,184.14,5.62,3.15,815800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2268,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2268},"2025-10-17",173.16,178.77,172.72,3.57,2.04,1027400,{"date":2282,"open":2045,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-16",177.75,172,174.95,4.23,2.48,1304200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":153,"volume":2296,"transactions":9,"vwap":2294},"2025-10-15",170.22,173.020004,168.71001,170.72,0.59,531300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":743,"volume":2304,"transactions":9,"vwap":2302},"2025-10-14",168.42999,172.41,166.86,170.13,-0.51,580700,{"date":2306,"open":2307,"high":2308,"low":2114,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-13",170.070007,172.21001,170.64,3.61,2.16,698200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-10",172.47,174.37,166.92999,167.029999,-5.11,-2.97,725400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":936,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-09",173.39999,174.73,171.3,172.14,-0.77,883700,{"date":2331,"open":1565,"high":2332,"low":2333,"close":2334,"change":89,"percent_change":603,"volume":2335,"transactions":9,"vwap":2334},"2025-10-08",174.34,168.99001,173.47,917800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":385,"percent_change":190,"volume":2342,"transactions":9,"vwap":2341},"2025-10-07",175.23,176.14999,168.32001,170.10001,900400,{"date":2344,"open":2345,"high":2346,"low":2046,"close":2285,"change":2347,"percent_change":2135,"volume":2348,"transactions":9,"vwap":2285},"2025-10-06",178.14999,179.64,-2.38,856800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-03",176,181.45,175.97,177.33,1.97,1.12,1112600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1435,"volume":2365,"transactions":9,"vwap":2363},"2025-10-02",173.25,178.19,173.14999,175.36,4.88,1714700,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-01",156.059998,170.66,170.48,14.02,8.96,1292100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2263,"transactions":9,"vwap":2379},"2025-09-30",147.53999,156.78999,146.89999,156.46001,9.47,6.44,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":800,"percent_change":2387,"volume":1863,"transactions":9,"vwap":2386},"2025-09-29",148.92,145.47,146.99001,-1.06,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-26",146,149.17,145.32001,148.56,2.99,2.05,762400,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":528,"volume":2403,"transactions":9,"vwap":2401},"2025-09-25",148.39,144.25999,145.57001,-3.88,884200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2061,"percent_change":1627,"volume":2410,"transactions":9,"vwap":2409},"2025-09-24",150.13,150.87,147.46001,149.45,1276200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-23",154.22,154.94,149.91,150.25,-3.64,-2.37,786800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-22",154.49001,156.11,151.41,153.89,-1.5,-0.97,1292300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":232,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-19",157.25999,157.95,153.21001,155.39,-1.02,1280000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1485,"volume":2444,"transactions":9,"vwap":2442},"2025-09-18",155,157.63,153.47,156.99001,4.27,716200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2356,"percent_change":160,"volume":2451,"transactions":9,"vwap":2450},"2025-09-17",151.60001,157.0099945,151.27,152.72,1379200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2447,"change":2457,"percent_change":1991,"volume":2458,"transactions":9,"vwap":2447},"2025-09-16",150.56,152.92999,149.89999,-0.64,775200,{"date":2460,"open":1451,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":550,"volume":2465,"transactions":9,"vwap":2463},"2025-09-15",154.17,151.64,152.24001,-0.65,470900,{"date":2467,"open":2468,"high":2469,"low":1450,"close":1450,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1450},"2025-09-12",158.19,158.8,-6.85,-4.29,768800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-11",154.14,159.78,153.53,159.74001,6.47,4.22,664800,{"date":2483,"open":1112,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-10",157.97,152.17999,153.27,-4.11,-2.61,1097900,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-09",167.5,153.17999,157.38,-4.62,-2.85,1298600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1747,"volume":2505,"transactions":9,"vwap":2503},"2025-09-08",163.17,165.11,149.029999,162,-1.99,1181100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-05",162.61,166.62,162.28999,163.99001,1.68,1.04,599000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":113,"volume":2522,"transactions":9,"vwap":2520},"2025-09-04",161.31,163.17999,157.2,162.31,-0.02,742700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-03",160.95,162.7,159.21001,162.33,1.08,0.67,713700,{"date":2533,"open":2525,"high":2534,"low":2535,"close":2536,"change":826,"percent_change":1847,"volume":2537,"transactions":9,"vwap":2536},"2025-09-02",162.44,158.69,161.25,529000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":108,"volume":2545,"transactions":9,"vwap":2543},"2025-08-29",163.16,165.22,162.12,163.31,0.09,860200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-28",162.92999,163.69,159.62,163.22,0.42,0.26,774400,{"date":2556,"open":1642,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2187,"volume":2561,"transactions":9,"vwap":2559},"2025-08-27",164.25,161.25999,162.8,-0.91,417300,{"date":2563,"open":2564,"high":2565,"low":2508,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-26",164.7,165.070007,163.71001,-0.4,-0.24,548500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-25",161.74001,164.25999,160.60001,164.11,2.27,1.4,702700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-22",155.95,164.58,154.78999,161.84,7.3,4.72,1254500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-21",158.21001,158.28999,154.42999,154.53999,-5.04,-3.16,394800,{"date":2598,"open":2432,"high":2550,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-20",156.49001,159.58,1.1,0.69,592200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1585,"percent_change":953,"volume":2610,"transactions":9,"vwap":2609},"2025-08-19",157.59,160,156.8,158.48,627700,{"date":2612,"open":1643,"high":2468,"low":2613,"close":2614,"change":2615,"percent_change":310,"volume":2616,"transactions":9,"vwap":2614},"2025-08-18",156.39,156.98,0.3,649000,{"date":2618,"open":2100,"high":1457,"low":2619,"close":2620,"change":2621,"percent_change":1396,"volume":2622,"transactions":9,"vwap":2620},"2025-08-15",156.45,156.67999,0.88,1038300,{"date":2624,"open":2441,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-14",155.92999,152.75,155.8,0.8,0.52,831600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2439,"change":2636,"percent_change":1879,"volume":2637,"transactions":9,"vwap":2439},"2025-08-13",153.34,155.42999,151.56,2.25,2209000,{"date":2639,"open":2502,"high":2640,"low":2502,"close":2626,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2626},"2025-08-12",154.0099945,3.82,2.56,1032900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":310,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-08-11",149.99001,150.91,145.99001,148.92999,0.13,909800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2206,"percent_change":1791,"volume":2658,"transactions":9,"vwap":2657},"2025-08-08",150.49001,152.13,148.13,148.74001,663900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":962,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-07",153.37,154.98,149.52,149.78,-0.37,1358600,{"date":2668,"open":2669,"high":2116,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-06",157.17999,150.28,150.33,-17.16,-10.25,2241300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":550,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-08-05",167.47,168.33,164.3,167.49001,-0.26,1385800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":103,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-08-04",165.56,168.61,164.96001,167.92,0.61,623700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":255,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-08-01",166.57001,167.8,161.82001,166.91,-1.61,823600,{"date":2700,"open":2701,"high":2339,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-31",174.72,169.050003,169.64,-6.55,-3.72,670900,{"date":2708,"open":2205,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1755,"volume":2713,"transactions":9,"vwap":2711},"2025-07-30",180.020004,174.14,176.19,-2.26,536000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":233,"percent_change":743,"volume":2720,"transactions":9,"vwap":2719},"2025-07-29",178.16,179.42,175.080002,178.45,737900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1249,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-28",175.86,180.44,175.21001,178.99001,1.16,849800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2060,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2060},"2025-07-25",177.14999,177.57001,173.38,-0.17,-0.1,740400,{"date":2738,"open":2148,"high":2739,"low":2148,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-24",184.17,177.10001,9.15,5.45,1744400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":998,"volume":2751,"transactions":9,"vwap":2749},"2025-07-23",166.98,169.60001,165.88,167.95,4.59,790800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-22",157.42,167.83,155.48,163.36,13.57,9.06,1884100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-21",155.63,155.69,146.25999,149.78999,-4.69,-3.04,1055700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-18",158.0099945,158.17999,153.31,154.48,-2.22,-1.42,493600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1469,"volume":2786,"transactions":9,"vwap":2784},"2025-07-17",154.92999,156.95,153.82001,156.7,1.76,905600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2414,"change":2629,"percent_change":277,"volume":2792,"transactions":9,"vwap":2414},"2025-07-16",154.63,155.57001,151.67,526600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1297,"percent_change":1134,"volume":2799,"transactions":9,"vwap":2798},"2025-07-15",159.070007,159.49001,153.81,154.42,542600,{"date":2801,"open":1650,"high":2802,"low":2756,"close":2803,"change":2804,"percent_change":462,"volume":2805,"transactions":9,"vwap":2803},"2025-07-14",160.41,158.039993,-1.36,646900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":528,"volume":2813,"transactions":9,"vwap":2811},"2025-07-11",161.81,162.66,158.25999,159.39999,-4.26,519000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-10",160.84,168.12,160.089996,163.66,4.69,2.95,828700,{"date":2824,"open":2825,"high":2083,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-09",162.89,156.39999,158.97,0.58,0.37,653900,{"date":2832,"open":2833,"high":2607,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-08",154.55,154.11,158.39,4.49,2.92,752400,{"date":2840,"open":2841,"high":2100,"low":2842,"close":2843,"change":2844,"percent_change":419,"volume":2845,"transactions":9,"vwap":2843},"2025-07-07",156.48,152.73,153.89999,-3.22,782900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2665,"percent_change":320,"volume":2852,"transactions":9,"vwap":2851},"2025-07-03",158.080002,158.72,156.17,157.12,247100,{"date":2854,"open":2640,"high":2855,"low":2856,"close":1650,"change":82,"percent_change":2857,"volume":2858,"transactions":9,"vwap":1650},"2025-07-02",158.38,152.84,2,637200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":1104,"change":2864,"percent_change":2785,"volume":2865,"transactions":9,"vwap":1104},"2025-07-01",151,160.39999,150.35001,2.67,1009100,{"date":2867,"open":2407,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":484,"volume":2872,"transactions":9,"vwap":2870},"2025-06-30",152.92,148.7,151.73,1.72,857000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2206,"volume":2880,"transactions":9,"vwap":2878},"2025-06-27",152.039993,152.63,148.41,150.0099945,-1.58,814700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1503,"volume":2888,"transactions":9,"vwap":2886},"2025-06-26",151.34,153.72,150.17999,151.59,1.38,880100,{"date":2890,"open":2891,"high":2892,"low":2390,"close":2893,"change":583,"percent_change":867,"volume":2894,"transactions":9,"vwap":2893},"2025-06-25",148.0099945,152.50999,150.21001,749200,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":90,"percent_change":2602,"volume":2901,"transactions":9,"vwap":2900},"2025-06-24",149.0099945,149.67999,146.84,148.39999,823800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1926,"percent_change":1176,"volume":2908,"transactions":9,"vwap":2907},"2025-06-23",146.21001,148.32001,144.37,147.38,1487900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2311,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-20",146.089996,147.74001,144.36,147.45,1.49,1542800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1823,"volume":2924,"transactions":9,"vwap":2922},"2025-06-18",145.16,147.10001,143.059998,145.28999,0.24,633000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-17",149.38,150.53999,143.16,145.050003,-5.98,-3.96,979200,{"date":2935,"open":2936,"high":2886,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-16",150.28999,147.92,151.029999,1.58,1.06,823500,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2409,"change":1273,"percent_change":2697,"volume":2946,"transactions":9,"vwap":2409},"2025-06-13",148.62,152.64,699400,{"date":2948,"open":2949,"high":2945,"low":2950,"close":1491,"change":133,"percent_change":2629,"volume":2951,"transactions":9,"vwap":1491},"2025-06-12",150.16,148.53999,910600,{"date":2953,"open":2954,"high":2592,"low":2955,"close":2956,"change":2957,"percent_change":1559,"volume":2958,"transactions":9,"vwap":2956},"2025-06-11",151.42999,149.25,151.11,0.11,718900,{"date":2960,"open":2961,"high":1105,"low":2962,"close":2861,"change":2963,"percent_change":1378,"volume":2964,"transactions":9,"vwap":2861},"2025-06-10",149.39999,147.37,3.54,780800,{"date":2966,"open":2967,"high":2502,"low":2968,"close":2408,"change":2969,"percent_change":1216,"volume":2970,"transactions":9,"vwap":2408},"2025-06-09",146.56,144.89,2.76,925200,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2976,"percent_change":2287,"volume":2977,"transactions":9,"vwap":2975},"2025-06-06",143.12,145.64999,144.7,3.5,938000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-05",143.36,144.88,140.78,141.2,-2.02,-1.41,728900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-04",138.89999,145.92999,138.81,143.22,4.73,3.42,849400,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-03",135.23,139.73,132.64999,138.49001,3.45,2.55,654200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-02",134.8,135.44,132.58,135.039993,-0.59,-0.44,514100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":755,"percent_change":2426,"volume":3020,"transactions":9,"vwap":3019},"2025-05-30",136.42,136.94,134.080002,135.63,807100,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":505,"percent_change":2940,"volume":3027,"transactions":9,"vwap":3026},"2025-05-29",138.22,138.60001,135.78,137.7,497400,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1007,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-28",137.96001,138.89,136.12,136.25,-1.73,621500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2577,"volume":3043,"transactions":9,"vwap":3041},"2025-05-27",140.11,140.64999,138.61,138.64999,1.92,802800,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":118,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-05-23",134.21001,137,133.85001,136.73,0.83,775600,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-22",133.78999,136.25999,133.34,135.60001,0.62,0.46,1306500,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-21",141.39,141.71001,134.86,134.98,-8.55,-5.96,825800,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":2016,"volume":3077,"transactions":9,"vwap":3075},"2025-05-20",141.37,143.82001,140.34,143.53,2.15,956400,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":775,"percent_change":1917,"volume":3084,"transactions":9,"vwap":3083},"2025-05-19",138,141.5,137.72,141.38,792300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1585,"volume":3092,"transactions":9,"vwap":3090},"2025-05-16",138.99001,142.60001,137.67999,140.97,2.08,1521100,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3031,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3031},"2025-05-15",138.2,139.38,135.11,-0.06,-0.04,964300,{"date":3102,"open":2390,"high":3103,"low":3104,"close":3105,"change":2118,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-14",146.42999,138.78,138.95,-3.52,1595600,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":774,"percent_change":138,"volume":3114,"transactions":9,"vwap":3113},"2025-05-13",142.23,145.64,141.19,144.020004,1294700,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":82,"volume":3122,"transactions":9,"vwap":3120},"2025-05-12",145.45,147.64,139.99001,143.080002,4.29,2343800,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-09",141.21001,143.46001,138.46001,138.78999,-2.57,-1.82,920300,{"date":3133,"open":3134,"high":3135,"low":3047,"close":3136,"change":3137,"percent_change":1941,"volume":3138,"transactions":9,"vwap":3136},"2025-05-08",140.7,143.86,141.36,4.39,2330400,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-07",141.029999,144.77,131.3,136.97,21.56,18.68,4234800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-06",117.44,120.019997,113.89,115.41,-4.03,-3.37,2089300,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3050,"volume":3164,"transactions":9,"vwap":3162},"2025-05-05",118.67,120.89,117.13,119.44,0.98,970600,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":83,"volume":3172,"transactions":9,"vwap":3170},"2025-05-02",120.22,121.81,118.25,118.46,1.57,938300,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3034,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-01",119.38,120.14,114.24,116.89,-1.46,990000,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":118,"volume":3188,"transactions":9,"vwap":3186},"2025-04-30",115.62,118.69,114.75,118.62,1.33,1499100,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":1461,"percent_change":3042,"volume":3195,"transactions":9,"vwap":3194},"2025-04-29",114.71,117.86,113.94,117.29,1347400,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":2552,"percent_change":2829,"volume":3202,"transactions":9,"vwap":3201},"2025-04-28",115.010002,117.16,112.39,115.080002,1372600,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":200,"volume":3210,"transactions":9,"vwap":3208},"2025-04-25",113.85,115.25,112.12,114.66,-1.1,1516200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-04-24",110.42,115.94,108.099998,115.76,6.76,6.2,2633500,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":2355,"volume":3227,"transactions":9,"vwap":3225},"2025-04-23",109.22,116.059998,107.6,109,2.11,2077800,{"date":181,"open":3229,"high":3230,"low":177,"close":3231,"change":3232,"percent_change":21,"volume":3233,"transactions":9,"vwap":3231},103.42,107.29,106.89,3.47,1647200]