[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAT":3,"homepage-market-summary":31,"stock-historical-EAT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EAT","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},"Brinker International, Inc.","NYSE",null,"RETAIL-EATING PLACES","Brinker International is a leading casual dining operator and franchisor. Chili's, its largest banner and the second-largest casual dining concept in the US, is known for its American\u002FSouthwest-inspired menu. In fiscal 2026, the segment generated $5.3 billion in revenue (92% of consolidated sales) across 1,114 company-owned restaurants in the US and 469 franchised locations (the bulk of which are in international markets). The Italian casual-dining concept Maggiano's accounts for the remainder of the business, with 52 domestic units.","85,003","Dallas, TX",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},202,194.3,202.22,192.17,194.33,7.67,3.95,926442.457686,23964,200.007,254.99,100.3,1269206.056133236,65.7,9365,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1332509,486365614.033309,28.75,"2025-04-22",[182,183,193,203,214,225,235,246,257,268,279,290,301,312,323,334,345,356,367,378,388,399,410,420,431,442,453,464,474,485,496,506,517,528,539,550,560,571,581,592,602,613,623,634,644,654,665,676,687,698,709,720,731,741,752,760,769,778,786,795,803,812,821,830,838,847,855,864,871,879,887,896,905,914,922,930,939,948,955,964,973,981,989,997,1006,1015,1023,1031,1039,1046,1055,1064,1073,1082,1090,1099,1108,1117,1125,1134,1142,1151,1160,1169,1178,1187,1196,1203,1211,1220,1228,1236,1244,1253,1262,1271,1280,1288,1296,1304,1313,1321,1329,1337,1344,1351,1360,1367,1374,1382,1390,1399,1408,1415,1423,1430,1439,1447,1456,1463,1470,1479,1487,1494,1502,1510,1518,1527,1536,1544,1552,1561,1568,1577,1584,1593,1598,1607,1614,1621,1628,1636,1645,1654,1663,1670,1679,1688,1695,1704,1713,1720,1729,1738,1746,1754,1761,1768,1775,1784,1792,1801,1808,1816,1823,1831,1840,1849,1858,1866,1874,1881,1890,1897,1905,1912,1920,1929,1938,1944,1952,1960,1965,1973,1980,1987,1995,2004,2010,2018,2026,2035,2041,2047,2055,2062,2071,2078,2086,2095,2103,2111,2120,2128,2136,2145,2152,2158,2167,2176,2183,2192,2201,2209,2217,2224,2232,2240,2249,2258,2266,2273,2279,2285,2293,2301,2309,2317,2324,2331,2339,2346,2355,2364,2373,2379,2386,2394,2401,2406,2414,2421,2430,2436,2443,2451,2458,2466,2472,2480,2488,2497,2504,2511,2520,2529,2536,2545,2552,2559,2567,2576,2581,2587,2593,2600,2608,2615,2620,2627,2635,2643,2649,2658,2665,2673,2681,2688,2696,2703,2710,2718,2727,2732,2739,2745,2752,2759,2767,2773,2781,2788,2797,2803,2812,2819,2826,2834,2842,2850,2859,2867,2873,2879,2887,2894,2903,2910,2917,2922,2931,2939,2947,2956,2965,2973,2980,2988,2996,3004,3012,3019,3028,3036,3043,3052,3057,3065,3072,3077,3086,3095,3101,3108,3115,3123,3132,3138,3146,3153,3162,3169,3176,3182,3188],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",194.79,197.88,192.275,0.8,0.41,1074385.760973,23766,194.3964,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",200.145,190.83,193.53,-5.58,-2.8,1480660.356583,26063,193.4857,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",202.97,204.38,197.78,199.11,-3.34,-1.65,1334466.542852,23683,199.8665,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",207.18,211.49,199.67,202.45,-4.75,-2.29,1234985.550537,24213,202.7792,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":54,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",207.16,209.36,204.52,207.2,0.24,916421.990981,20780,207.4357,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",209.88,212.13,204.92,206.71,-4.09,-1.94,878726.215645,23307,207.8602,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",206.37,211.74,200.72,210.8,3.99,1.93,1138943.363282,26297,209.2522,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",205,213.49,204.76,206.81,6.51,3.25,1475997.210744,32611,208.2056,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",201.61,202.33,197.3,200.3,3.59,1.83,1134544.6322,25301,200.682,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",200.22,200.9899,192.5,196.71,-2.85,-1.43,8527478.293885,31365,196.4336,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",210.16,214.64,198.81,199.56,-11.05,-5.25,1151631.458785,28929,202.7955,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",204.85,216.275,204.5,210.61,7.14,3.51,1544561.393747,31400,210.8473,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",213.4,213.42,200.37,203.47,-10.69,-4.99,1338968.034719,33690,203.6448,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",213.47,217.53,212.03,214.16,1.67,0.79,1319922.746955,25410,214.5736,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",215.945,216.53,210.27,212.49,-2.2,-1.02,1403859.32146,23388,212.7329,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",213.06,219.65,211.861,214.69,-0.62,-0.29,1175071.451722,26225,215.3983,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",220.09,223.54,214.75,215.31,-7.18,-3.23,1193591.919447,24134,216.6765,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",230.24,230.355,220.345,222.49,-7.73,-3.36,1053585.809861,28307,224.2329,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":83,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",227.06,235.84,226.99,230.22,0.59,815392.893561,18988,231.9697,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",230.78,234.34,228.32,228.88,-2.12,-0.92,646841.201237,18001,230.1042,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",233.98,236.62,229.805,231,-2.98,-1.27,698709.861652,19587,231.7523,{"date":411,"open":412,"high":413,"low":414,"close":401,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",226.63,234.47,226.3,5.48,2.4,987680.388835,28009,232.6864,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",229.72,235.36,225.33,228.5,-1.69,-0.73,846987.181154,19922,228.6295,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",234.4,237.65,228.89,230.19,-3.03,-1.3,617808.785243,18603,231.1164,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",236.22,237.57,230.795,233.22,-7.71,-3.2,1248600.538554,25429,233.5665,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",248.76,249.77,240.09,240.93,-7.77,-3.12,635938.311523,19087,242.8243,{"date":465,"open":466,"high":26,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",252.98,246.1,248.7,-5.24,-2.06,643706.330057,22594,249.1987,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",248.88,254.94,245.62,253.94,7.88,3.2,969636.722276,24087,252.6921,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",233.31,246.3,233.3,246.06,12.96,5.56,671839.001187,18529,241.9907,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",229.68,233.1,227.01,-0.36,-0.15,645580.010056,17629,230.9339,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",236.36,240.345,230.85,233.46,-2.19,-0.93,732315.945538,18999,234.0296,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",239.92,242.945,234.59,235.65,-6.06,-2.51,734809.54143,20175,237.4767,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",235.9,249.44,233.05,241.71,4.56,1.92,922152.585287,26546,243.1987,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",238.41,239.82,235,237.15,-1.46,-0.61,822811.517406,23929,237.0988,{"date":551,"open":455,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",253.7095,236.515,238.61,-7.28,-2.96,1610331.101107,35317,241.3637,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",234.08,252.52,222,245.89,24.51,11.07,2453833.044433,49184,240.1656,{"date":572,"open":382,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",232.47,219.665,221.38,-6.16,-2.71,1724681.313082,40067,223.9838,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",228.76,228.92,223.515,227.54,2.34,1.04,1053134.697763,25106,226.5685,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",228.74,223.99,225.2,-2.07,-0.91,638078.960269,16012,225.5943,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",222.58,229.99,220.01,227.27,1.3,0.58,777713.834791,20844,226.4451,{"date":614,"open":615,"high":616,"low":606,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",221.52,226.7,225.97,7.72,3.54,794153.516917,21814,224.9383,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",222.12,225.5,217.09,218.25,-7.05,-3.13,1335374.625755,34484,219.8273,{"date":635,"open":636,"high":626,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",215.75,215.37,225.3,11.6,5.43,1638824.897819,31715,222.6292,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":275,"volume":651,"transactions":652,"vwap":653},"2026-07-31",208.99,214.225,207.635,213.7,3.84,974159.56366,24427,211.7963,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",208.49,210.24,204.505,209.86,4.13,2.01,657696.100392,19525,207.5998,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",198.64,208.879,198.05,205.73,7.49,3.78,1413039.056457,27022,205.8732,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",200,202.805,194.72,198.24,2.8,1.43,1079605.065335,24564,197.551,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",191.17,197.99,191,195.44,8.46,4.52,1166183.560955,25485,195.3242,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",184.36,189.49,182.01,186.98,1.98,1.07,892651.672171,16863,186.7579,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",184.82,188.6575,181.1,185,-2.23,-1.19,1379961.314729,24452,184.7772,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",192.12,192.485,184.31,187.23,-5.6,-2.9,1275713.484902,25666,187.5207,{"date":732,"open":283,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",195.83,189.56,192.83,-2.18,-1.12,1161299.700943,24721,192.9813,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",193.2,196.385,191.105,195.01,5.66,2.99,1089823.194769,24748,193.9213,{"date":753,"open":714,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",189.78,183.039993,189.35001,3.88,2.09,743300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",179.59,187.73,178.080002,185.47,6.83,3.82,1168400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",185.25999,188.33,177.62,178.64,-6.69,-3.61,1325900,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",192.2,184.42999,185.33,-3.94,-2.08,693900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",187.33,191.53999,184.89999,189.27,4.01,2.16,715400,{"date":796,"open":797,"high":798,"low":799,"close":771,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":771},"2026-07-10",182,189.39999,180.089996,4.63,2.56,953000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",176.74001,182.42,176.28999,180.63,5.67,3.24,1103400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",173.71001,176.31,168.28999,174.96001,-0.34,-0.19,1559900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",178.48,181.72,172,175.3,-0.98,-0.56,955100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":286,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-06",180,180.42999,173.56,176.28,-0.8,930900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",173.27,178.25,171.12,177.71001,5.64,3.28,1057400,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",166.21001,172.86,172.070007,4.07,2.42,1081600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",167.33,169.070007,163.87,168,0.37,0.22,848500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":715,"volume":870,"transactions":9,"vwap":868},"2026-06-29",172.53999,163.020004,167.63,-3.83,797700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":737,"volume":878,"transactions":9,"vwap":876},"2026-06-26",170.64,172.82001,165.5,171.46001,-1.95,2037600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":619,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-25",168.47,177.77,166.71001,173.41,2.08,1177100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",165.33,171.89999,164.95,169.87,5.62,3.42,986500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",163.45,165.95,162.050003,164.25,-0.21,-0.13,638900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",166.92999,168.34,162.35001,164.46001,-0.43,-0.26,790500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":650,"volume":921,"transactions":9,"vwap":919},"2026-06-18",161.0099945,166.48,161,164.89,6.09,1002200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":894,"volume":929,"transactions":9,"vwap":927},"2026-06-17",151.85001,162.74001,151.41,158.8,5.25,668200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",156.74001,158.27,153.3,153.55,-2.69,-1.72,811300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",159.33,161.87,155.35001,156.24001,-3.08,-1.93,943800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":384,"percent_change":861,"volume":954,"transactions":9,"vwap":953},"2026-06-12",160.60001,161.7,157.87,159.32001,638000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",147.67,159.8,147.49001,158.73,11.32,7.68,1163500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",150.95,154.55,145.96001,147.41,-3.42,-2.27,1051100,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",146.11,152.33,150.83,4.69,3.21,849700,{"date":982,"open":983,"high":969,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",139.71001,138.17999,146.14,5.68,4.04,1035500,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",137,142.12,140.46001,3.96,2.9,773200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",142.66,143.23,133.16,136.5,-3.76,-2.68,914900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",135.7,141.5,134.78999,140.25999,2.06,1.49,774900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":524,"volume":1022,"transactions":9,"vwap":1020},"2026-06-02",138.22,140.62,136.69,138.2,-3.56,668300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":351,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-06-01",142.38,142.5,135.81,141.75999,-0.44,763100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1025,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1025},"2026-05-29",139.059998,146.070007,137.63,2.36,1.69,834800,{"date":1040,"open":1041,"high":1042,"low":1002,"close":1043,"change":545,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",139.44,141.029999,140.020004,-1.03,924800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",141.080002,144.89,139.23,141.48,1.8,1.29,1043300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",139.10001,142.24001,136.77,139.67999,2.27,1.65,937900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",137.33,139.62,135.64999,137.41,0.84,0.62,773100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",130.49001,137.38,130.17999,136.57001,5.39,4.11,926500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":650,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",128.22,134.11,124.96,131.17999,4.85,1055000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",131.020004,131.34,126.010002,126.33,-5.98,-4.52,1046500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",134.75,135.94,131.67,132.31,-4.91,-3.58,1085100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",136.75,139.070007,134.22,137.22,0.47,0.34,1153800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1110,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1110},"2026-05-14",128.11,136.91,127.56,10.39,8.22,2394800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",135.19,135.78,126.3,126.36,-8.97,-6.63,1668800,{"date":1135,"open":1136,"high":1042,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",139.57001,135.31,135.33,-4.28,-3.07,1027500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",139.77,141.58,137.88,139.61,0.93,0.67,1173100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",147.94,148.8,138.64,138.67999,-7.62,-5.21,1046900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",146.8,148.25999,141.0099945,146.3,-0.81,-0.55,1311000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",148.12,151,144.95,147.11,2.17,1.5,997000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",142.27,146.49001,140.0099945,144.94,4.76,3.4,1103100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",148.0099945,148.64999,140.13,140.17999,-7.96,-5.37,1306000,{"date":1197,"open":1198,"high":1199,"low":1183,"close":1200,"change":1201,"percent_change":936,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",153.25,155.039993,148.14,-4.1,971000,{"date":1204,"open":1205,"high":1206,"low":969,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",150.78999,154.19,152.24001,4.44,3,1510900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",143,150.7,141,147.8,18.66,14.45,3908100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":319,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-28",133.33,136.61,128.3,129.14,-3.72,2143100,{"date":1229,"open":1057,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",139.16,131.57001,134.13,-4.54,-3.27,1714600,{"date":1237,"open":1182,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",142.020004,136.86,138.67,-5.18,-3.6,1499400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",148.49001,149.19,143.38,143.85001,-3.91,-2.65,866400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",148.17999,151.89,146.28999,147.75999,0.05,0.03,962500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",155.56,157.89,144.75999,147.71001,-10.6,-6.7,1823500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",155.78999,159.34,150.97,158.31,0.17,0.11,1839400,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",154.39999,161.71001,158.14,7.05,4.67,1357400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1250,"volume":1295,"transactions":9,"vwap":1293},"2026-04-16",155.58,156.92999,150.25,151.089996,-6.14,1335600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":406,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",160,161.46001,156.78,157.23,-2.02,842900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",152.56,159.49001,152.2,159.25,5.1,3.31,759500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":827,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-13",153.74001,154.62,146,154.14999,-0.63,952000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1277,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",154.5,157.38,153.61,155.13,0.26,743900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":330,"volume":1336,"transactions":9,"vwap":1334},"2026-04-09",152.73,156.2,151.42999,154.87,1.22,693100,{"date":1338,"open":1339,"high":1298,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",153.66,153.64999,5.24,3.53,1351500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":716,"percent_change":836,"volume":1350,"transactions":9,"vwap":1349},"2026-04-07",149.21001,150,146.57001,148.41,665300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",144.48,149.99001,143.82001,149.60001,4.91,3.39,660300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":83,"percent_change":1148,"volume":1366,"transactions":9,"vwap":1365},"2026-04-02",142.52,146.089996,141.45,144.69,1003300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":609,"percent_change":189,"volume":1373,"transactions":9,"vwap":1372},"2026-04-01",145.39,145.75999,141.25999,143.35001,656500,{"date":1375,"open":1376,"high":1377,"low":1155,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",141.77,145.059998,142.77,6.08,4.45,766100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1019,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1019},"2026-03-30",135.67999,137.58,134.23,3.02,2.26,901700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",135,137.21001,129.58,133.67,-3.9,-2.83,1301200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-26",145.38,147.72,137.029999,137.57001,-9.54,-6.48,1275900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1174,"change":1413,"percent_change":556,"volume":1414,"transactions":9,"vwap":1174},"2026-03-25",153,153.53,146.46001,-4.48,1077300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":800,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",145.66,152.070007,143.22,151.59,3.15,848600,{"date":1424,"open":1425,"high":1426,"low":1317,"close":1427,"change":1428,"percent_change":1429,"volume":1261,"transactions":9,"vwap":1427},"2026-03-23",147.12,150.67999,146.96001,3.56,2.48,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-20",144.62,145.74001,142.83,143.39999,-1.36,-0.94,1928300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1266,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1266},"2026-03-19",139.5,146.78999,138.35001,4.71,3.36,929200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-18",141.98,142.3,139.27,140.050003,-2.72,-1.91,782600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1378,"change":1461,"percent_change":598,"volume":1462,"transactions":9,"vwap":1378},"2026-03-17",144.97,145.89,142.71001,-1.31,707000,{"date":1464,"open":1317,"high":1465,"low":1466,"close":1467,"change":108,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-16",146.92999,142.31,144.080002,0.04,1397500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",140.75999,144.53999,139.34,144.020004,5.34,3.85,1349800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1156,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1156},"2026-03-12",141.87,143.14999,138.050003,-5.67,-3.93,1331900,{"date":1488,"open":1489,"high":968,"low":1490,"close":1491,"change":1492,"percent_change":810,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",140.11,139.64,144.35001,4.53,1187000,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",135.50999,143.49001,139.82001,2.25,1.64,1423500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1404,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1404},"2026-03-09",133.63,137.81,129.020004,2.76,2.05,1205500,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",136.2,131,134.81,-5.57,-3.97,1329800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",137.050003,141.92999,135.89,140.38,2.44,1.77,1024600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-04",141.25,142.67999,136.22,137.94,-3.02,-2.14,1108000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":341,"volume":1543,"transactions":9,"vwap":1541},"2026-03-03",137.91,142.96001,135.27,140.96001,-1.45,1191200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1250,"volume":1551,"transactions":9,"vwap":1549},"2026-03-02",146.24001,147.070007,142.10001,142.41,-5.79,1389900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-27",149,152.57001,144.10001,148.2,-3.43,-2.26,1571600,{"date":1562,"open":1181,"high":1563,"low":1181,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",151.75,151.63,6.73,4.64,1701800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",142.080002,145.31,139.32001,144.89999,3.74,2.65,1257300,{"date":1578,"open":1043,"high":1579,"low":1580,"close":1581,"change":148,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-24",143.32001,139.75,141.16,0.27,1088600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-23",145,145.17999,136.59,140.78,-5.74,-3.92,1868700,{"date":1594,"open":1347,"high":1595,"low":1482,"close":1596,"change":241,"percent_change":1453,"volume":1597,"transactions":9,"vwap":1596},"2026-02-20",151.0099945,146.52,1843300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",156.070007,158.37,150.27,150.61,-7.7,-4.86,1109100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1276,"change":1612,"percent_change":1140,"volume":1613,"transactions":9,"vwap":1276},"2026-02-18",160.13,165,157.81,-5.02,1107600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1388,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-17",164.050003,156.38,163.33,1.4,1168200,{"date":1622,"open":1618,"high":889,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-13",158.64,161.070007,-1.47,-0.9,832800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1485,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-12",168.10001,169.47,160.74001,162.53999,-2.36,1433200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",164.19,167.75,161.38,166.47,3.3,2.02,1015400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",170.070007,172.029999,163.14999,163.17,-8.04,-4.7,1084300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",170,175.28999,168.19,171.21001,2.28,1.35,1178700,{"date":1664,"open":918,"high":1665,"low":918,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",169.71001,168.92999,8.29,5.16,1285300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",162.8,166.0099945,159.53999,160.64,-1.42,-0.88,1412100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-04",164.64999,167,160.39999,162.059998,-1.39,-0.85,1840800,{"date":1689,"open":918,"high":1690,"low":1691,"close":898,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":898},"2026-02-03",163.64,158.14999,1.33,0.82,1443600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",161.32001,162.34,156.28999,162.12,4.4,2.79,1468000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",159.11,160.96001,153.42,157.72,-2.92,-1.82,1419500,{"date":1714,"open":1715,"high":901,"low":1716,"close":1675,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1675},"2026-01-29",158.25,152.88,4,2.55,1765700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-28",167.88,168.48,152.25999,156.64,-0.65,-0.41,3355700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-27",157.46001,159.75999,155.5,157.28999,-0.11,-0.07,1709200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1194,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-26",161.5,163.83,156.73,157.39999,-3.3,1318500,{"date":1747,"open":1740,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-23",163.039993,158.16,162.77,0.33,0.2,1088900,{"date":1755,"open":1756,"high":1757,"low":1283,"close":1758,"change":1759,"percent_change":1760,"volume":1141,"transactions":9,"vwap":1758},"2026-01-22",163.37,167.14,162.44,1.54,0.96,{"date":1762,"open":1763,"high":1610,"low":1764,"close":1765,"change":1766,"percent_change":39,"volume":1767,"transactions":9,"vwap":1765},"2026-01-21",160.11,159.10001,160.89999,1.17,1079900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1508,"percent_change":608,"volume":1774,"transactions":9,"vwap":1773},"2026-01-20",161.60001,164.5,158.24001,159.73,1393300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-16",166.75999,167.27,157.33,157.67999,-9.03,-5.42,1413500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":883,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":883},"2026-01-15",165.31,167.98,163.11,1.18,0.71,749400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-14",165.050003,166.91,162.58,165.53,-0.74,-0.45,786500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1676,"percent_change":1686,"volume":1807,"transactions":9,"vwap":1806},"2026-01-13",164.92999,168.16,164.12,166.27,799700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":962,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-12",160.41,167.85001,159.12,167.69,4.8,1015200,{"date":1817,"open":1818,"high":1740,"low":1819,"close":1820,"change":1821,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-09",161.23,155.59,160.0099945,0.01,818500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1298,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1298},"2026-01-08",154.88,161.99001,153.56,3.77,2.41,1257000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-07",155.75999,157.42999,152.42999,156.23,0.28,0.18,722600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",151.77,158.46001,150.8,155.95,6.47,4.33,1061800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-05",149.34,151.99001,146.53999,149.48,-2.04,-1.35,948700,{"date":1859,"open":1183,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",152,144.83,151.52,8,5.57,1113200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":160,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-31",142.49001,144.42,141.14999,143.52,0.52,974200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":501,"volume":846,"transactions":9,"vwap":1879},"2025-12-30",143.070007,146.5,142.56,142.78,-0.52,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-29",148.5,148.69,142.86,143.3,-6.31,-4.22,818200,{"date":1891,"open":1892,"high":1893,"low":1346,"close":1894,"change":1856,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-26",150.47,153.38,149.61,-0.89,517200,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-24",148.34,151.56,150.96001,2.14,1.44,265200,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":715,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-23",150.67,144.52,148.82001,-1.48,923400,{"date":1913,"open":1554,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-22",151.25999,147.45,151.050003,1.61,1.08,835800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-19",150.69,151.62,146.039993,149.44,-1.16,-0.77,1479400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-18",149.42999,154.83,149.020004,150.60001,5.09,3.5,1284200,{"date":1939,"open":1940,"high":1934,"low":1871,"close":1941,"change":1942,"percent_change":902,"volume":1943,"transactions":9,"vwap":1941},"2025-12-17",144.2,145.50999,-0.3,1311600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1070,"volume":1951,"transactions":9,"vwap":1949},"2025-12-16",145.22,148.64,144.13,145.81,1.21,972600,{"date":1953,"open":968,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-15",148.89999,144.070007,144.60001,0.15,0.1,1365100,{"date":1961,"open":1868,"high":1962,"low":1868,"close":1963,"change":535,"percent_change":1661,"volume":1964,"transactions":9,"vwap":1963},"2025-12-12",150.34,144.45,1000900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1492,"volume":1972,"transactions":9,"vwap":1970},"2025-12-11",137.98,146.60001,137.23,142.53,6.18,1378500,{"date":1974,"open":1975,"high":1215,"low":1976,"close":1977,"change":1978,"percent_change":936,"volume":1979,"transactions":9,"vwap":1977},"2025-12-10",139.48,134.25,136.35001,-3.77,1581300,{"date":1981,"open":1982,"high":1983,"low":1110,"close":1984,"change":512,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-09",142.60001,143.25,140.12,-1.54,1127300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1466,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1466},"2025-12-08",140.64999,143.99001,138.24001,1.86,1.32,1120000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-05",143.63,143.66,139.53999,140.45,-1.79,-1.26,1095900,{"date":2005,"open":1549,"high":2006,"low":2007,"close":1058,"change":1277,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1058},"2025-12-04",145.45,138.32001,0.12,1691800,{"date":2011,"open":2012,"high":1347,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-03",149.050003,140.91,142.070007,-6.96,-4.67,2003400,{"date":2019,"open":1207,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-02",153.60001,147.47,149.029999,-2.34,-1.55,1446800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-01",152.12,154.42,150.55,151.37,-2.42,-1.57,1521900,{"date":2036,"open":1860,"high":2037,"low":2038,"close":2039,"change":1643,"percent_change":1692,"volume":2040,"transactions":9,"vwap":2039},"2025-11-28",155.17999,151.46001,153.78999,744700,{"date":2042,"open":2043,"high":2044,"low":2012,"close":1842,"change":1012,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1842},"2025-11-26",149.56,154.84,1.38,1710400,{"date":2048,"open":2049,"high":2050,"low":2006,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-25",146.0099945,153.050003,149.71001,9.42,6.71,2564000,{"date":2056,"open":991,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":22,"volume":2061,"transactions":9,"vwap":2059},"2025-11-24",142.2,136.48,140.28999,5.33,2059000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-21",127.83,136.50999,127.81,134.96001,7.83,6.16,1779800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1166,"percent_change":1319,"volume":2077,"transactions":9,"vwap":2076},"2025-11-20",128,131.88,126.67,127.13,1708200,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-19",123.099998,131.13,127.94,5.74,4.7,2409600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-18",120.07,123.41,118.36,122.2,1.11,0.92,1923200,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-17",114.73,124.61,121.089996,7.9,6.98,2578400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1516,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-14",115.82,117.28,112.89,113.19,-3.39,1636700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-13",112.88,117.58,111.62,117.16,3.45,3.03,2691900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2100,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-12",106.93,114.92,105.51,113.71,7.47,2507900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":836,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-11",106.19,106.56,103.74,105.81,-0.75,1083400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-10",103.38,107.44,102.92,106.61,3.97,3.87,2228900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":153,"percent_change":1115,"volume":2151,"transactions":9,"vwap":2150},"2025-11-07",102.22,104.64,101.37,102.64,1339800,{"date":2153,"open":2154,"high":2154,"low":27,"close":2155,"change":2156,"percent_change":716,"volume":2157,"transactions":9,"vwap":2155},"2025-11-06",104.25,102.29,-1.23,1822400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-05",103.88,104.92,101.6,103.52,-1.05,-1,1738700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-04",105.050003,106.34,104,104.57,-0.48,-0.46,1805500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2169,"change":776,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2169},"2025-11-03",107.33,107.51,103.41,-3.32,1658700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-31",107.17,110.21,107,108.66,0.57,0.53,1535800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-30",112.6,113.27,107.11,108.089996,-6.89,-5.99,2676600,{"date":2202,"open":2203,"high":2073,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-29",114.44,114,114.98,-9.28,-7.47,5310400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":946,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-28",125.07,128.12,122.3,124.26,-1.53,2498600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":737,"percent_change":1677,"volume":2223,"transactions":9,"vwap":2222},"2025-10-27",128.23,129,123.11,126.19,2033600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":160,"volume":2231,"transactions":9,"vwap":2229},"2025-10-24",126.72,127.6,125.55,127.31,0.94,1108600,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",130.38,124,126.37,-5.68,-4.3,1446000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-22",131.92,132.89999,130.98,132.050003,-1.41,-1.06,938600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-21",129.69,133.62,129.47,133.46001,3.68,2.84,792900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":253,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-20",128.37,131.070007,127.28,129.78,1.51,958800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":911,"percent_change":818,"volume":2272,"transactions":9,"vwap":2271},"2025-10-17",127.91,129.28,126.27,127.85,1213300,{"date":2274,"open":2275,"high":1077,"low":1094,"close":2276,"change":2277,"percent_change":242,"volume":2278,"transactions":9,"vwap":2276},"2025-10-16",129.98,128.28,-2.54,1228900,{"date":2280,"open":1231,"high":2281,"low":2282,"close":2283,"change":716,"percent_change":1626,"volume":2284,"transactions":9,"vwap":2283},"2025-10-15",133.50999,129.49001,130.82001,1062100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":308,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-14",127.089996,132.77,126,132.0099945,2.73,1269800,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-13",125.54,133,128.5,3.64,2.92,1557700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1115,"volume":2308,"transactions":9,"vwap":2306},"2025-10-10",123.32,125.58,123.14,124.86,0.42,1076600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":801,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-09",121.61,125.85,121.23,124.44,2.1,1515900,{"date":2318,"open":2268,"high":2319,"low":2320,"close":2321,"change":297,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-08",128.71001,121.73,121.88,-4.13,1173400,{"date":2325,"open":2326,"high":2327,"low":2228,"close":2076,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2076},"2025-10-07",129.3,129.67,0.61,0.48,1209800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1736,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-06",130.089996,130.5,126.35,126.52,-0.06,1203800,{"date":2340,"open":2073,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1626,"volume":2345,"transactions":9,"vwap":2343},"2025-10-03",128.42999,125.29,126.59,-1.15,1130100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-02",124.99,129.41,124.6,127.74,2.69,2.15,1387900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-01",126.85,127.78,124.27,125.050003,-1.63,-1.29,1716500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-30",130.89999,131.7,124.89,126.68,-6.29,-4.73,2364900,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":133,"percent_change":384,"volume":2378,"transactions":9,"vwap":2377},"2025-09-29",134.87,130.10001,132.97,1190100,{"date":2380,"open":1001,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1319,"volume":2385,"transactions":9,"vwap":2383},"2025-09-26",134,130.050003,132.19,-0.84,1178600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1485,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-25",136.19,136.38,132.64999,133.029999,-2.87,1302900,{"date":2395,"open":1060,"high":2396,"low":2397,"close":2398,"change":937,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-24",142.87,136.84,136.96001,-1.24,1088800,{"date":2402,"open":1020,"high":1050,"low":2403,"close":1156,"change":2404,"percent_change":113,"volume":2405,"transactions":9,"vwap":1156},"2025-09-23",135.14,-0.02,1125800,{"date":2407,"open":2408,"high":1011,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-22",138.56,136.66,138.7,2.35,1.72,1655300,{"date":2415,"open":2416,"high":1191,"low":2417,"close":1977,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1977},"2025-09-19",139.38,134.020004,-2.52,-1.81,2375100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-18",142.39999,142.64999,138.62,138.87,-5.5,-3.81,1728500,{"date":2431,"open":2432,"high":2433,"low":1970,"close":2434,"change":1838,"percent_change":2008,"volume":2435,"transactions":9,"vwap":2434},"2025-09-17",144.33,147.74001,144.37,1299600,{"date":2437,"open":1852,"high":1860,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-16",143.58,144.19,-8.65,-5.66,1763400,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-15",156.080002,151.89999,152.84,-0.82,-0.53,1640000,{"date":2452,"open":2453,"high":2454,"low":1827,"close":1339,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1339},"2025-09-12",157.74001,158.55,-5.29,-3.33,1102600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1701,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-11",154.24001,159.41,152.50999,158.95,2.85,826100,{"date":2467,"open":2468,"high":2468,"low":2469,"close":967,"change":2470,"percent_change":2134,"volume":2471,"transactions":9,"vwap":967},"2025-09-10",155.37,150.2,-1.17,1089100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1895,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-09",154.92999,157.58,151.61,155.72,-0.57,874300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":341,"volume":2487,"transactions":9,"vwap":2485},"2025-09-08",159,159.75,154.91,156.61,-1.61,781600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-05",159.64,160.98,156.50999,158.22,-1.66,-1.04,1098800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1693,"percent_change":1872,"volume":2503,"transactions":9,"vwap":2502},"2025-09-04",167.48,171.14,159.050003,159.88,1662600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":481,"percent_change":1508,"volume":2510,"transactions":9,"vwap":2509},"2025-09-03",156.63,163.53999,156.41,159.059998,1350100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-02",154.17,156.55,152.98,155.86,-0.12,-0.08,1118800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-29",155.14,156.039993,151.88,155.98,0.45,0.29,920300,{"date":2530,"open":2531,"high":2532,"low":1306,"close":2533,"change":546,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-28",155.69,157.52,155.53,-0.39,966400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-27",161.36,161.78,156.12,156.14,-5.69,-3.52,1179800,{"date":2546,"open":1308,"high":2547,"low":1308,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-26",162.10001,161.83,9.98,6.57,1777600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":924,"change":2557,"percent_change":1760,"volume":2558,"transactions":9,"vwap":924},"2025-08-25",150.50999,155.74001,150.24001,1.45,1236400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2470,"volume":2566,"transactions":9,"vwap":2564},"2025-08-22",152.64,155.97,149.82001,150.39999,-1.78,1156500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-21",152.89999,153.35001,150.82001,152.17999,-0.42,-0.28,714500,{"date":2577,"open":2468,"high":2468,"low":2578,"close":2579,"change":2156,"percent_change":836,"volume":2580,"transactions":9,"vwap":2579},"2025-08-20",149.17999,152.60001,1317300,{"date":2582,"open":2533,"high":2583,"low":2584,"close":2585,"change":1855,"percent_change":1461,"volume":2586,"transactions":9,"vwap":2585},"2025-08-19",159.78,152.47,153.83,1213200,{"date":2588,"open":2589,"high":2590,"low":1860,"close":2591,"change":221,"percent_change":1542,"volume":2592,"transactions":9,"vwap":2591},"2025-08-18",157.89999,159.60001,155.87,1307500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":1749,"change":2598,"percent_change":1259,"volume":2599,"transactions":9,"vwap":1749},"2025-08-15",158.57001,160.32001,156.66,0.08,1290600,{"date":2601,"open":2540,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-14",160.089996,154.67999,158.080002,0.7,0.44,1812300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":1324,"change":2613,"percent_change":1917,"volume":2614,"transactions":9,"vwap":1324},"2025-08-13",163.12,167.78999,151.27,2.5,4331500,{"date":2616,"open":2617,"high":2523,"low":2618,"close":1825,"change":1702,"percent_change":275,"volume":2619,"transactions":9,"vwap":1825},"2025-08-12",153.87,151.070007,2062000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2008,"percent_change":2598,"volume":2626,"transactions":9,"vwap":2625},"2025-08-11",152.39,152.62,149.33,152.089996,1559400,{"date":2628,"open":1298,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-08",160.17,149.059998,151.97,-7.51,-4.71,1356600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":123,"volume":2642,"transactions":9,"vwap":2640},"2025-08-07",159.94,161.12,156.89999,159.48,0.39,840000,{"date":2644,"open":2463,"high":2645,"low":2646,"close":2647,"change":189,"percent_change":1327,"volume":2648,"transactions":9,"vwap":2647},"2025-08-06",159.57001,156.3,159.089996,485200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-05",160.14999,161.31,158.25999,158.67999,-1.89,-1.18,814300,{"date":2659,"open":2660,"high":2661,"low":2516,"close":2662,"change":2663,"percent_change":748,"volume":2664,"transactions":9,"vwap":2662},"2025-08-04",157.24001,161.039993,160.57001,4.66,817000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":426,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-01",154,156.89,152.0099945,155.91,-1.07,1456000,{"date":2674,"open":2507,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-31",164.35001,157.14,157.60001,-8.29,-5,1254300,{"date":2682,"open":1640,"high":2683,"low":1640,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-30",168.87,165.89,6.42,4.03,1299800,{"date":2689,"open":2690,"high":1826,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-29",158.10001,156.49001,159.47,2.33,1.48,1763000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2676,"change":2298,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2676},"2025-07-28",154.96001,157.50999,154.17999,2.37,1093800,{"date":2704,"open":1410,"high":2705,"low":2706,"close":2707,"change":1789,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-25",153.92999,151.35001,153.5,0.77,872800,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-24",159.50999,151.75999,152.32001,-8.19,-5.1,1736100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-23",161.45,165.53999,159.36,160.50999,-0.79,-0.49,1150700,{"date":2728,"open":1633,"high":867,"low":2729,"close":2730,"change":1685,"percent_change":1686,"volume":2731,"transactions":9,"vwap":2730},"2025-07-22",159.14999,161.3,1090800,{"date":2733,"open":2734,"high":1610,"low":918,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-21",162.48,162.69,0.89,0.55,1047300,{"date":2740,"open":1610,"high":2741,"low":2742,"close":2743,"change":2456,"percent_change":1302,"volume":2744,"transactions":9,"vwap":2743},"2025-07-18",166.24001,159.95,161.8,1528200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2164,"percent_change":1319,"volume":2751,"transactions":9,"vwap":2750},"2025-07-17",166.2,167.97,162.31,165.13,1590900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":329,"percent_change":90,"volume":2758,"transactions":9,"vwap":2757},"2025-07-16",165.12,167.96001,164.45,166.17999,1196100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2449,"volume":2766,"transactions":9,"vwap":2764},"2025-07-15",165.36,167.99001,162.28999,164.50999,-0.87,1045900,{"date":2768,"open":2769,"high":908,"low":2770,"close":2771,"change":2527,"percent_change":1838,"volume":2772,"transactions":9,"vwap":2771},"2025-07-14",165.89999,163.029999,165.38,1169700,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-11",167.52,162.39999,165.089996,-1.62,-0.97,1426000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":883,"change":2786,"percent_change":1625,"volume":2787,"transactions":9,"vwap":883},"2025-07-10",169.5,170.44,166.32001,-2.48,1622400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-09",173.32001,173.85001,167.75999,169.19,-2.09,-1.22,1301600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2801,"change":1534,"percent_change":2156,"volume":2802,"transactions":9,"vwap":2801},"2025-07-08",173.92999,177.17,171.28,1156600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-07",180.88,182.2,170.3,173.42,-9.35,-5.12,1851400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":588,"percent_change":2189,"volume":2818,"transactions":9,"vwap":2817},"2025-07-03",181.42999,184.56,179.3,182.77,456100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":221,"percent_change":2399,"volume":2825,"transactions":9,"vwap":2824},"2025-07-02",183,183.82001,178.67999,181.73,1095400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1508,"volume":2833,"transactions":9,"vwap":2831},"2025-07-01",180.16,187.12,179.41,184.020004,3.69,1720600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1837,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-30",180.86,185.7,176.039993,180.33,0.16,2061900,{"date":2843,"open":797,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-27",183.5,178.75,180.050003,-1.73,-0.95,1899600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-26",177.23,182.0099945,176.48,181.78,5.11,2.89,1011600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2456,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-25",180.74001,182.3,175.34,176.67,-1.85,1119000,{"date":2868,"open":2869,"high":2844,"low":2870,"close":832,"change":2871,"percent_change":2872,"volume":2330,"transactions":9,"vwap":832},"2025-06-24",181.25999,179.0099945,1.36,0.76,{"date":2874,"open":2875,"high":2876,"low":2877,"close":774,"change":113,"percent_change":113,"volume":2878,"transactions":9,"vwap":774},"2025-06-23",178.52,179.53999,170.23,1555300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1115,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-20",180.39999,183.62,178.020004,178.64999,0.19,1391600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1880,"percent_change":352,"volume":2893,"transactions":9,"vwap":2892},"2025-06-18",179.28,181.48,177.73,178.31,1119500,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-17",180.28,183.75999,177.7,178.83,-2.43,-1.34,1439200,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2869,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2869},"2025-06-16",176.78999,183.75,6.69,3.83,1667600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":937,"percent_change":827,"volume":2916,"transactions":9,"vwap":2915},"2025-06-13",172.45,176.14999,169.78,174.57001,1316400,{"date":2918,"open":2919,"high":2920,"low":2801,"close":807,"change":2329,"percent_change":1582,"volume":2921,"transactions":9,"vwap":807},"2025-06-12",173.69,177.41,1269200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-11",169.66,175.91,169.059998,175.81,7.42,4.41,1637400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1710,"volume":2938,"transactions":9,"vwap":2936},"2025-06-10",172.89999,173.87,166.38,168.39,-5.06,1422900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1052,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-09",171.85001,177.81,170.10001,173.45,1.05,1387500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-06",171.87,174.31,170.56,171.64999,2.32,1.37,951800,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-05",172.67999,173.11,167.53,169.33,-4.17,-2.4,1739400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2598,"volume":2972,"transactions":9,"vwap":2970},"2025-06-04",173.25,175.74001,172.75999,173.5,0.14,960600,{"date":2974,"open":815,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":545,"volume":2979,"transactions":9,"vwap":2977},"2025-06-03",177.91,172.58,173.36,-2.56,1897100,{"date":2981,"open":2982,"high":2983,"low":860,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-02",172.36,176.089996,175.92,3.29,1.91,1219900,{"date":2989,"open":2990,"high":2991,"low":857,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-30",167.42999,175.13,172.63,4.16,2.47,1833500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":881,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":881},"2025-05-29",164.8,169.44,163.61,3.49,2.12,1469900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":2518,"volume":3011,"transactions":9,"vwap":3009},"2025-05-28",164.020004,166.69,162.3,164.98,-0.14,1091800,{"date":3013,"open":1743,"high":3014,"low":3015,"close":2754,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":2754},"2025-05-27",167.58,156.67999,10.59,6.85,1920400,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-23",146.64999,155.24001,146.13,154.53,5.53,3.71,1457700,{"date":3029,"open":3030,"high":3031,"low":3032,"close":1554,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":1554},"2025-05-22",144.089996,149.28,143.92999,5.13,3.57,1162200,{"date":3037,"open":1402,"high":1962,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-21",143.17,143.87,-6.21,-4.14,1244900,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-20",148.92999,152.28999,148.28,150.080002,1.03,0.69,1053000,{"date":3053,"open":3054,"high":3055,"low":1586,"close":2012,"change":2978,"percent_change":426,"volume":3056,"transactions":9,"vwap":2012},"2025-05-19",147.86,150.029999,1342300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":2476,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":2476},"2025-05-16",149.38,151.98,147.7,2.97,2,1110300,{"date":3066,"open":3067,"high":3068,"low":3069,"close":1947,"change":3070,"percent_change":1985,"volume":3071,"transactions":9,"vwap":1947},"2025-05-15",150.070007,150.94,147.080002,-2.33,1049500,{"date":3073,"open":3074,"high":3075,"low":1154,"close":1275,"change":2384,"percent_change":1167,"volume":3076,"transactions":9,"vwap":1275},"2025-05-14",151.8,152.67999,1258700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-13",146.42999,152.82001,144.44,151.81,6.21,4.27,1692000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-12",142,145.71001,140.33,145.60001,8.62,6.29,1612600,{"date":3096,"open":3097,"high":3098,"low":1392,"close":3099,"change":1115,"percent_change":123,"volume":3100,"transactions":9,"vwap":3099},"2025-05-09",137.25999,137.78999,136.98,835000,{"date":3102,"open":3103,"high":3104,"low":1078,"close":3105,"change":3106,"percent_change":2486,"volume":3107,"transactions":9,"vwap":3105},"2025-05-08",140.34,140.50999,136.64,-2.24,1368200,{"date":3109,"open":3110,"high":3111,"low":2381,"close":3112,"change":1357,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-07",135.23,139.35001,138.88,3.66,1616600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1080,"volume":3122,"transactions":9,"vwap":3120},"2025-05-06",126.46,134.14999,125.78,133.97,5.29,2575000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-05",131.87,132.86,128.31,128.67999,-4.4,-3.31,2174500,{"date":3133,"open":3134,"high":2381,"low":3135,"close":3136,"change":2118,"percent_change":2693,"volume":3137,"transactions":9,"vwap":3136},"2025-05-02",131.84,130.31,133.080002,1682500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":2382,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":2382},"2025-05-01",134.74001,134.8,128.059998,-4.25,-3.16,2333000,{"date":3147,"open":3148,"high":1113,"low":3149,"close":3150,"change":3151,"percent_change":2655,"volume":3152,"transactions":9,"vwap":3150},"2025-04-30",133.0099945,130.75999,134.3,-2.59,2549700,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-04-29",147,148.35001,133.60001,136.89,-23.78,-14.8,7941400,{"date":3163,"open":1609,"high":3164,"low":3165,"close":3166,"change":90,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-04-28",162.92,158.32001,160.67,0.64,2787500,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":1036,"percent_change":1176,"volume":3175,"transactions":9,"vwap":3174},"2025-04-25",158.070007,160.25999,155.46001,159.64999,1331500,{"date":3177,"open":3178,"high":3172,"low":3179,"close":1734,"change":2399,"percent_change":3180,"volume":3181,"transactions":9,"vwap":1734},"2025-04-24",159.39999,156.14999,-0.78,1002700,{"date":3183,"open":867,"high":3184,"low":3185,"close":3186,"change":1500,"percent_change":2945,"volume":3187,"transactions":9,"vwap":3186},"2025-04-23",165.34,157.34,158.53,1477600,{"date":180,"open":3189,"high":1772,"low":3190,"close":2668,"change":3191,"percent_change":2118,"volume":3192,"transactions":9,"vwap":2668},152.27,151.039993,4.62,1877400]