[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFX":3,"homepage-market-summary":35,"stock-historical-EFX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EFX","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},"Equifax, Incorporated","NYSE",null,"SERVICES-CONSUMER CREDIT REPORTING, COLLECTION AGENCIES","Along with Experian and TransUnion, Equifax is one of the leading credit bureaus in the United States. Equifax's credit reports provide credit histories on millions of consumers, and the firm's services are critical to lenders' credit decisions. In addition, about 40% of the firm's revenue comes from Workforce Solutions, which provides income verification and employer human resources services. Equifax generates about 25% of its revenue from outside the United States.","15,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6,2.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},140,138.37,144.64,137.905,139.73,0.27,0.19,3452651.742892,51678,140.8065,244.37,137.01,1635608.934978244,2.8,11731,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},281.029999,1443056,526715533.744561,-42.88,"2025-04-22",[187,188,198,208,219,230,241,252,262,272,283,294,304,315,326,337,348,359,370,381,392,402,413,424,435,445,455,465,476,487,498,509,518,528,539,549,560,570,580,591,602,613,623,634,645,656,667,678,688,699,709,720,730,741,752,760,769,776,784,792,801,810,819,828,836,844,852,861,868,877,885,894,902,911,920,929,937,946,955,964,973,982,991,1000,1007,1016,1023,1032,1038,1045,1053,1062,1071,1080,1089,1097,1104,1113,1122,1131,1139,1148,1156,1164,1172,1179,1187,1194,1202,1211,1217,1226,1233,1241,1250,1259,1267,1276,1285,1294,1303,1311,1319,1327,1335,1342,1350,1359,1366,1375,1384,1392,1399,1407,1416,1424,1433,1442,1449,1456,1463,1471,1480,1488,1496,1505,1514,1520,1528,1537,1545,1554,1563,1571,1579,1588,1596,1605,1613,1620,1629,1637,1645,1654,1662,1670,1679,1688,1697,1705,1714,1722,1730,1738,1747,1756,1765,1774,1782,1790,1798,1806,1814,1822,1831,1838,1847,1856,1865,1874,1883,1891,1898,1907,1915,1924,1932,1939,1947,1954,1962,1971,1979,1987,1995,2003,2011,2018,2026,2035,2043,2051,2059,2068,2075,2082,2091,2098,2104,2113,2120,2127,2133,2139,2148,2155,2164,2171,2180,2189,2197,2205,2213,2220,2229,2237,2244,2251,2259,2268,2277,2284,2292,2300,2308,2316,2323,2332,2338,2346,2353,2361,2370,2379,2387,2395,2404,2413,2421,2430,2438,2445,2452,2460,2468,2476,2484,2493,2501,2509,2517,2525,2533,2542,2551,2558,2567,2574,2582,2590,2599,2608,2616,2623,2631,2640,2648,2656,2663,2670,2678,2685,2694,2702,2711,2718,2725,2733,2741,2748,2755,2761,2767,2775,2784,2792,2801,2809,2816,2824,2833,2841,2849,2857,2865,2871,2877,2884,2891,2898,2907,2915,2922,2929,2937,2946,2955,2963,2972,2979,2987,2993,3000,3009,3018,3025,3033,3040,3047,3052,3059,3067,3074,3081,3090,3098,3103,3112,3120,3127,3133,3142,3149,3158,3164,3171,3178,3187,3194,3202,3209,3214,3221,3229,3237],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",139.93,141.6925,137.07,2.49,1.81,2067615.720763,35987,139.7571,{"date":199,"open":200,"high":201,"low":31,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",141,141.01,137.24,-3.59,-2.55,1997173.508373,34253,137.7436,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",141.22,144.53,138.15,140.83,-4.95,-3.4,2821168.350078,42897,140.5012,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",146.68,147.405,143.74,145.78,-2.33,-1.57,2440805.104645,39044,145.4901,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",148.6,150.0725,146.8,148.11,-0.69,-0.46,3033231.598632,42069,148.4287,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",155.32,157.2,148.105,148.8,-6.52,-4.2,1831493.787655,38196,150.0614,{"date":253,"open":254,"high":255,"low":256,"close":243,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",159.62,160.365,154.67,-4.46,-2.79,1552124.558906,29078,156.3668,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":43,"volume":269,"transactions":270,"vwap":271},"2026-09-22",160.44,162.53,157.85,159.78,1.16,1530434.535993,26755,159.7482,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",160.32,160.62,157.5025,158.62,-0.25,-0.16,1439240.491184,28610,158.7357,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",160.88,161.38,157.64,158.87,-2.3,-1.43,3466246.077162,30039,159.1991,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",165.18,161.07,161.17,-2.63,-1.61,1014419.980959,24494,161.6923,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",166.56,166.645,162.91,163.8,-3.28,-1.96,1128620.870859,25289,164.6488,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",171.2,172.1,166.5,167.08,-5.21,-3.02,1477140.05336,30623,168.6531,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",172.01,174.76,167.25,172.29,3.29,1.95,1492492.326348,32195,171.0873,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",169.15,169.97,166.82,169,0.96,0.57,1057108.150799,22527,168.5006,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",168.15,171.775,166.3182,168.04,-0.05,-0.03,1196377.634075,27021,167.7702,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",170.17,175.885,166.65,168.09,-3.53,-2.06,1678146.990191,39732,169.5653,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",179.7,179.87,170.6901,171.62,-5.43,-3.07,1437811.589115,35003,172.3452,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",167.99,179.27,167.93,177.05,-12.04,-6.37,2736937.852002,49768,175.0351,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":333,"volume":399,"transactions":400,"vwap":401},"2026-09-03",187,192.5062,186.33,189.09,3.61,749727.126529,19673,188.7313,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",185.54,187.2,182.94,185.48,-0.72,-0.39,689325.02713,19024,185.3469,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",187.89,190.07,185.24,186.2,-2.96,-1.56,808287.57472,22632,186.4651,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",191.14,192.1,188.14,189.16,-5.19,-2.67,785288.578107,19756,189.4191,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",191.13,197.895,194.35,3.99,2.1,1148396.957435,23007,194.8329,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",189.42,194.11,190.36,-0.2,-0.1,684815.758136,16485,191.1408,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":236,"volume":462,"transactions":463,"vwap":464},"2026-08-26",189.72,192.59,189.575,190.56,-1.33,778005.671985,16955,190.607,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",191.82,194.1,190,191.89,-2.74,-1.41,1003893.061476,20688,192.2632,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",192.51,196.445,192.07,194.63,2.01,1.04,1254415.876773,23852,194.2054,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",194.21,196.28,190.78,192.62,0.21,0.11,1169286.362563,24496,193.2208,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",189.17,195.86,188.1888,192.41,0.31,0.16,1171322.653397,24633,193.4233,{"date":510,"open":511,"high":512,"low":511,"close":427,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",183.56,194.98,10.26,5.64,1564495.173217,31586,192.7665,{"date":519,"open":384,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",183.01,177.365,181.84,5.04,2.85,1157443.004319,25234,181.3227,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",178.91,179.85,176.2,176.8,-4.05,-2.24,911462.963467,22630,177.8572,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":204,"volume":546,"transactions":547,"vwap":548},"2026-08-14",187.09,187.19,180.765,180.85,-4.73,799337.154092,18937,181.848,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",181.23,186.78,179.97,185.58,5.12,2.84,780083.520118,22567,183.8947,{"date":561,"open":553,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",182.23,177.57,180.46,-1.5,-0.82,892119.679351,21073,180.3951,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",179.46,182.75,181.96,0.92,0.51,639647.412081,18094,181.8538,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",180.42,183.11,179.305,181.04,-1.52,-0.83,909805.077881,23122,181.2024,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",176.78,185.32,176.49,182.56,6.77,3.85,1757587.537946,31379,182.3614,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",177.11,178.44,174.05,175.79,-1.58,-0.89,1043311.916854,21857,175.7063,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":127,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",178.61,180,173.66,177.37,0.14,942539.112996,20695,176.3785,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",172.79,177.77,172.23,177.12,3.01,1.73,1070896.516942,24034,176.113,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",175.21,179.72,173.99,174.11,1.49,0.86,1081342.85546,24104,174.8291,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",172.4,175.72,171.51,172.62,-3.51,-1.99,1167870.15443,26433,173.2584,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",181.08,182.09,173.31,176.13,-10.92,-5.84,1700496.417124,28737,175.9264,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",186.88,190.15,185.23,187.05,0.03,0.02,1449040.26822,30233,187.7851,{"date":679,"open":680,"high":469,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",181,177.605,187.02,9.71,5.48,2052139.425193,39565,187.7583,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",175.35,180.7225,174.73,177.31,4.77,2.76,1888250.732959,31805,178.0867,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",165.55,175.94,172.54,5.82,3.49,1416374.353567,30028,172.3212,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",168.44,168.9,163.15,166.72,-3.73,-2.19,2247131.587085,35911,165.9091,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":204,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",173.72,174.36,167.53,170.45,-1.47,2302126.997847,44850,169.8459,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",158.94,174.56,155,173,-7.08,-3.93,6338316.238919,84129,168.5586,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",177.02,181.2,173.8,180.08,3,1.69,3035710.072251,48811,179.5393,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":472,"volume":759,"transactions":9,"vwap":757},"2026-07-17",179.50999,182.34,175.66,177.080002,-2.54,1169700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",173.84,179.66,173.47,179.62,8.01,4.67,1468600,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":33,"volume":775,"transactions":9,"vwap":773},"2026-07-15",169.49001,176.59,171.61,4.68,975700,{"date":777,"open":711,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",170.56,166.89999,166.92999,-5.68,-3.29,1124600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",167.89999,173.85001,172.61,6.17,3.71,1322600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",169.13,170.35001,164.78999,166.44,-0.22,-0.13,965200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",165.41,167.94,164.46001,166.66,-0.43,-0.26,1209900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",173.11,173.92999,166.49001,167.089996,-7.49,-4.29,1631500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",175.81,178.84,174.5,174.58,2.64,1.54,1564800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":799,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-06",172.49001,173.14999,168.039993,171.94,-0.08,1670500,{"date":837,"open":838,"high":627,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",164.24001,163.69,172.070007,9.9,6.1,2195600,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",157.41,163.87,162.17,3.45,2.17,1694900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",156.45,159.020004,154.089996,158.72,0.15,0.09,1512700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":859,"percent_change":112,"volume":867,"transactions":9,"vwap":866},"2026-06-29",159.24001,160.35001,157.75,158.57001,1207700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",152,159.88,151.84,158.48,6.55,4.31,2182600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":781,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-25",157.84,161.2,151.55,151.92999,-3.6,1803800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",153.74001,158.81,152.62,157.61,5.08,3.33,2035800,{"date":895,"open":896,"high":277,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",153.83,152.45,152.53,-0.96,-0.63,1868100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",153,155.070007,150.75,153.49001,-0.44,-0.29,1686600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",154.24001,156.42999,152.95,153.92999,-0.91,-0.59,4758800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",164.0099945,167.13,153.84,154.84,-12.29,-7.35,2027300,{"date":930,"open":931,"high":932,"low":933,"close":923,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":923},"2026-06-16",167.25999,167.91,162.55,2,1.21,1856100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",165.67,168.31,164.17,165.13,1.42,0.87,1645500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",160.87,164.17999,157.50999,163.71001,4.13,2.59,2416200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",164.23,164.25999,153.91,159.58,-6.48,-3.9,2530000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",168.46001,169.67,164.75999,166.059998,-2.31,-1.37,1829300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",167.36,172,167.020004,168.37,0.48,0.29,1899600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",171.14,171.72,167,167.89,-4.24,-2.46,1269800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",171.78999,174,168.91,172.13,1.14,0.67,1242600,{"date":1001,"open":1002,"high":1003,"low":778,"close":1004,"change":1005,"percent_change":58,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",174.83,178.34,170.99001,0.83,1186300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",173.75,174.3,165.10001,170.16,-5.95,-3.38,1611600,{"date":1017,"open":1018,"high":765,"low":771,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",171.64999,176.11,2.52,1.45,1986400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",164.89,173.69,162.99001,173.59,7.8,4.7,1616500,{"date":1033,"open":1034,"high":940,"low":1035,"close":1036,"change":333,"percent_change":65,"volume":1037,"transactions":9,"vwap":1036},"2026-05-29",163.21001,161.50999,165.78999,1732600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":858,"percent_change":859,"volume":1044,"transactions":9,"vwap":1043},"2026-05-28",162.69,165.78,161.25,163.84,1665500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":839,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":839},"2026-05-27",162.98,164.75,161.7,0.88,0.54,1010000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",163.28999,166.0099945,162.57001,162.81,-1.23,-0.75,1061200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",163.050003,167.039993,161.94,164.039993,0.94,0.58,1054800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",162.14999,164.61,157.81,163.10001,-1.76,-1.07,1990500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",159.81,165.61,156.73,164.86,4.03,2.51,1573700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":215,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",165.0099945,166.63,160.11,160.83,-2.07,1463800,{"date":1098,"open":857,"high":1099,"low":1100,"close":957,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":957},"2026-05-18",167.48,158.55,5.86,3.7,1389500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",158.8,160.72,156.47,158.37,0.65,0.41,1414100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",160.75,162.5,157.71001,157.72,-2.22,-1.39,1387100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",164.41,165.81,157.59,159.94,-6.82,-4.09,1948900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":900,"volume":1138,"transactions":9,"vwap":1136},"2026-05-12",169.45,171.87,166.17,166.75999,-1.06,1286900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",173.86,175.24001,167.78999,167.82001,-8.01,-4.56,1436600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":493,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-08",175.39999,176.75,173.95,175.83,0.12,1402800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",173.89,178.3,175.62,2.42,1.4,1814500,{"date":1165,"open":1166,"high":813,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",171.25999,170.38,173.2,3.18,1.87,1276200,{"date":1173,"open":993,"high":1174,"low":1175,"close":1176,"change":1119,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-05",173.17999,167.59,170.020004,-1.29,1622100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":300,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-05-04",171.71001,176.81,171.36,172.24001,-0.93,4100800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":787,"change":1192,"percent_change":354,"volume":1193,"transactions":9,"vwap":787},"2026-05-01",176.53999,178.8,173.75999,-0.09,1096700,{"date":1195,"open":1196,"high":1197,"low":771,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",171.88,174.66,173.94,1.38,0.8,1194600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",171.33,173.19,170.059998,172.56,0.85,0.5,1522700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1181,"change":997,"percent_change":998,"volume":1216,"transactions":9,"vwap":1181},"2026-04-28",172.95,175.28,170.78999,1160400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",172.10001,176.96001,169.64999,170.57001,-1.9,-1.1,1821200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":989,"percent_change":472,"volume":1232,"transactions":9,"vwap":1231},"2026-04-24",174.52,175.39,170.86,172.47,1939700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":715,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-23",178.5,178.94,173.12,174.92999,-2.09,3240700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",193.67,194.77,176.12,178.66,-13.76,-7.15,3081100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",190.5,198.97,186.16,192.42,-6.03,-3.04,2940200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":997,"volume":1266,"transactions":9,"vwap":1264},"2026-04-20",196.059998,200.089996,195.080002,198.45,2.23,2246500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",193.52,197.28,192.11,196.22,5.84,3.07,1323200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-16",189.28,192.080002,186.47,190.38,3.53,1.89,1023200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-15",187.44,191.44,185.77,186.85001,0.42,0.23,1376000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",186.82001,189.98,185.64,186.42999,-0.04,-0.02,1035100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1280,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1280},"2026-04-13",177.58,186.67,175.74001,8.5,4.78,1697800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":737,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",181.66,182.64,173.53,177.97,-2.16,2510700,{"date":1320,"open":1321,"high":1322,"low":605,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",182.47,183.81,181.89999,-2.48,-1.35,1018000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1162,"volume":1334,"transactions":9,"vwap":1332},"2026-04-08",188.17,189.17999,183.25,184.38,2.54,1013900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":522,"change":1340,"percent_change":799,"volume":1341,"transactions":9,"vwap":522},"2026-04-07",183.34,185.10001,181.48,-0.23,1117700,{"date":1343,"open":1313,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",184.87,180.64999,182.070007,-0.32,-0.18,936900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",179.029999,185.12,177.38,182.39,2.73,1.52,1158200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":763,"change":1364,"percent_change":1340,"volume":1365,"transactions":9,"vwap":763},"2026-04-01",179.17,180.32001,176.67,-0.41,4244600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",180.59,180.99001,176.88,180.070007,2.67,1.51,1752500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",174.080002,179.2,172.83,177.39999,5.55,3.23,1677700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":586,"volume":1391,"transactions":9,"vwap":1389},"2026-03-27",172.46001,175.25,170.87,171.85001,-2.66,2481300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":997,"volume":1398,"transactions":9,"vwap":1396},"2026-03-26",170.71001,177.22,174.50999,1.96,1771800,{"date":1400,"open":735,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-25",175.85001,167.77,172.55,3.05,1.8,1865200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",176.77,178.2,166.070007,169.5,-10.15,-5.65,2334100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":575,"volume":1423,"transactions":9,"vwap":1421},"2026-03-23",182.50999,184.67,179.33,179.64999,1.63,1589700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-20",181.34,181.74001,176.89,178.020004,-3.48,-1.92,2865500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-19",182.28999,185.81,180.050003,181.5,-2.29,-1.25,1824200,{"date":1443,"open":1444,"high":1445,"low":583,"close":1446,"change":365,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-18",184.50999,187.47,183.78999,-1.88,1302800,{"date":1450,"open":1451,"high":1271,"low":1452,"close":1453,"change":1454,"percent_change":268,"volume":1455,"transactions":9,"vwap":1453},"2026-03-17",187.22,186.24001,187.32001,2.14,818900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":72,"percent_change":58,"volume":1462,"transactions":9,"vwap":1461},"2026-03-16",186.11,189.87,184.41,185.17999,1241100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":51,"volume":1470,"transactions":9,"vwap":1468},"2026-03-13",185.2,186.64999,183.080002,184.28,1.82,1172400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-12",190.64999,193.98,182.19,182.46001,-9.09,-4.75,1997500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":535,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",196.8,198.23,188.89999,191.55,-4.39,916600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":988,"volume":1495,"transactions":9,"vwap":1493},"2026-03-10",203.69,205.25,195.53,195.94,-8.67,1169200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-09",204.88,205.35001,195.059998,204.61,-3.22,-1.55,1653600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",204.82001,208.78999,202.12,207.83,0.95,0.46,1283300,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":504,"percent_change":858,"volume":1519,"transactions":9,"vwap":1518},"2026-03-05",203.97,211.12,206.88,1360200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":619,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-04",205.24001,207.42,203.78,206.57001,0.07,969100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",203.53,208.75,200.48,206.42999,-1.6,-0.77,1456200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1185,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-02",204.28999,210.89,203,208.029999,-0.45,988800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",204.94,209.7,203.2,208.96001,1.11,0.53,1258400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-26",200,208.37,199.94,207.85001,9.73,4.91,1481300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1397,"volume":1570,"transactions":9,"vwap":1568},"2026-02-25",196.34,198.5,194.52,198.12,3.8,1937900,{"date":1572,"open":1573,"high":1574,"low":1451,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",188.080002,197.85001,194.32001,5.89,3.13,1525000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",195.72,196.33,188.27,188.42999,-9.03,-4.57,1266300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1551,"volume":1595,"transactions":9,"vwap":1593},"2026-02-20",196.56,199.8,195.17999,197.46001,2.16,1329900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-19",191.95,196.14,191.60001,195.3,2.71,1.41,1484600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":458,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":458},"2026-02-18",193.72,195.74001,192.059998,-0.11,-0.06,1055800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":451,"percent_change":354,"volume":1619,"transactions":9,"vwap":1618},"2026-02-17",195.34,198.080002,191.38,192.7,1753400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-13",191,195.87,188.88,192.8,4.62,2.46,1313900,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",197.35001,185.61,188.17999,-9.42,-4.77,2992000,{"date":1638,"open":1639,"high":1640,"low":503,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",199.87,201,197.60001,-5.11,-2.52,2827400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",195.81,203.88,191.46001,202.71001,3.12,1.56,2544000,{"date":1655,"open":1567,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",200.98,192.089996,199.59,3.97,2.03,2077200,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",190.63,196.16,195.62,4.61,2.41,3108800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",182.82001,191.88,180.72,191.0099945,9.97,5.51,4496400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-04",173.5,184.32001,166.020004,181.039993,5.99,3.42,5005100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",191.2,191.58,173.83,175.050003,-24.12,-12.11,4812200,{"date":1698,"open":1699,"high":1700,"low":1253,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",201.020004,203.57001,199.17,-2.23,-1.11,2021400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",202.36,203.82001,199.63,201.39999,-2.6,-1.27,1520500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":461,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-29",205.52,205.86,200.25999,204,-0.65,1686800,{"date":1723,"open":1724,"high":1725,"low":1719,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-28",207.44,208.56,205.33,-2.7,-1.3,1555800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1542,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1542},"2026-01-27",212.97,215.039993,207.17,-6.46,-3.01,1375200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",210.31,215.19,209.71001,214.49001,4.75,2.26,1386500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",213,213.53,209.23,209.74001,-4.34,-2.03,2922700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-22",213.42,216.17,212.89999,214.080002,2.07,0.98,2679700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",209.35001,214.24001,208.64999,212.0099945,3.66,1.76,2184900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1642,"volume":1781,"transactions":9,"vwap":1779},"2026-01-20",217,218.41,207.99001,208.35001,-11.22,2623500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":505,"volume":1789,"transactions":9,"vwap":1787},"2026-01-16",217.28,219.89999,216.52,219.57001,0.36,786000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":278,"volume":1797,"transactions":9,"vwap":1795},"2026-01-15",220.95,221.60001,217.78999,219.21001,-0.56,784500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":94,"volume":1805,"transactions":9,"vwap":1803},"2026-01-14",217.42,220.85001,217.25,219.77,2.21,1526900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1129,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-13",221.5,222.35001,215.59,217.56,-1.85,1792400,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-12",226.77,220.38,221.64999,-5.31,-2.34,1108600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-09",221.23,228.67,217.039993,226.96001,8.93,4.1,1510700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":860,"transactions":9,"vwap":1835},"2026-01-08",211.77,219.28,218.029999,4.53,2.12,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-07",213.7,214.7,211.17,213.5,1.25,0.59,1769100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-06",213.10001,213.69,207.58,212.25,-8.54,-3.87,2430400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-05",214.87,223.59,213.91,220.78999,6.76,3.16,1080400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-02",216.53,218.14999,210.32001,214.029999,-2.95,-1.36,1664500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-31",220.17999,220.34,216.88,216.98,-3.79,-1.72,695200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1872,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-30",220.82001,222.25,220.69,220.77,-0.61,511000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1526,"percent_change":673,"volume":1897,"transactions":9,"vwap":1896},"2025-12-29",223.0099945,224.19,221.42999,222.13,692000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-26",220.78,222.16,220.0099945,222.059998,1.5,0.68,594400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":344,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-24",219.42999,221.56,218.67999,220.56,0.26,284800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-23",219.67,221.24001,217.37,219.99001,-0.47,-0.21,794800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1845,"volume":1931,"transactions":9,"vwap":1929},"2025-12-22",220.14,222,219.34,220.46001,1.3,791300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":278,"percent_change":1610,"volume":1938,"transactions":9,"vwap":1937},"2025-12-19",219.62,220.32001,217.34,219.16,3593100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1069,"volume":1946,"transactions":9,"vwap":1944},"2025-12-18",220.23,222.57001,218.49001,219.41,1.27,1228800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":409,"percent_change":1348,"volume":1953,"transactions":9,"vwap":1952},"2025-12-17",217.62,223.38,216.99001,218.14,1330100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1373,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-16",218.91,219.60001,215.74001,218.53,0.7,1592500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-15",221.28,222.46001,215.37,217.020004,-3.81,-1.73,2008800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1292,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-12",221.71001,223.89,217.72,220.83,0.1,1546900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1020,"volume":1986,"transactions":9,"vwap":1984},"2025-12-11",217.73,223.41,216.28,220.60001,5.42,1964000,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-10",208.42999,215.5,215.17999,6.16,2.95,2006100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1712,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-09",210.87,212.17,208.69,209.020004,-0.6,964700,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-08",211.050003,208.72,210.28999,-1.22,-0.58,1410500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1292,"percent_change":494,"volume":2017,"transactions":9,"vwap":2016},"2025-12-05",211.62,213.029999,210.089996,211.50999,2491100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":43,"volume":2025,"transactions":9,"vwap":2023},"2025-12-04",211.27,214.28,209.92,211.28,1.53,2754100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-03",210.55,212.62,209.66,209.75,1.08,0.52,1454900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":799,"volume":2042,"transactions":9,"vwap":2040},"2025-12-02",209.62,210.72,207.7,208.67,-0.27,1723000,{"date":2044,"open":2007,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-01",213.49001,208.92999,208.94,-3.43,-1.62,1719600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":279,"volume":2058,"transactions":9,"vwap":2056},"2025-11-28",212.74001,214.60001,211.31,212.37,-0.33,740900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-26",213.41,215.87,212.67999,212.7,-2.18,-1.01,1542400,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":1087,"volume":2074,"transactions":9,"vwap":2072},"2025-11-25",209.86,216.10001,214.88,5.26,1041600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2037,"change":2080,"percent_change":1431,"volume":2081,"transactions":9,"vwap":2037},"2025-11-24",214.14999,214.73,208.61,-4.11,1477400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-21",207.3,216,207,213.73,7.08,3.43,1614500,{"date":2092,"open":1557,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":26,"volume":2097,"transactions":9,"vwap":2095},"2025-11-20",209.49001,204.75999,206.64999,0.39,1365100,{"date":2099,"open":1547,"high":1724,"low":2100,"close":2101,"change":2102,"percent_change":1208,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",201.56,206.25999,1.74,1333200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-18",205,208.11,203.75,204.52,-0.34,-0.17,1117100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1439,"percent_change":1703,"volume":2119,"transactions":9,"vwap":2118},"2025-11-17",207.87,207.92,203.12,204.86,1179700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":858,"percent_change":1526,"volume":2126,"transactions":9,"vwap":2125},"2025-11-14",206.7,210.85001,204.36,207.14999,1853500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2086,"change":1325,"percent_change":1720,"volume":2132,"transactions":9,"vwap":2086},"2025-11-13",206.0099945,210.14,204.19,1144000,{"date":2134,"open":2135,"high":2053,"low":1778,"close":1779,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1779},"2025-11-12",211.25,-4.3,-2.02,831100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-11",209.8,213.089996,208.59,212.64999,3.83,1.83,1119100,{"date":2149,"open":1989,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1845,"volume":2154,"transactions":9,"vwap":2152},"2025-11-10",209.98,204.10001,208.82001,1.23,1158800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-07",202.34,207.69,202,207.59,3.4,1.67,1496200,{"date":2165,"open":1510,"high":2166,"low":2167,"close":2131,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2131},"2025-11-06",209.039993,202.82001,-3.14,-1.51,1433800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-05",207.78,210.48,206.59,207.33,-1.13,-0.54,1779700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-04",210.22,211.039993,207.31,208.46001,-1.38,-0.66,3015300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2001,"volume":2196,"transactions":9,"vwap":2194},"2025-11-03",209.33,210.53999,205.50999,209.84,-1.26,1190200,{"date":2198,"open":2199,"high":1850,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",210.58,208.83,211.10001,-0.4,-0.19,1675500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1736,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-30",214.50999,215.53,210.81,211.5,-1.4,1224300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2207,"change":2218,"percent_change":2136,"volume":2219,"transactions":9,"vwap":2207},"2025-10-29",222.070007,222.21001,211.69,-9.65,1552800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-28",227.61,228.60001,223.98,224.16,-4.86,-2.12,984000,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-27",238.94,228.71001,229.020004,-4.78,-2.04,1527800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":193,"percent_change":2032,"volume":2243,"transactions":9,"vwap":2242},"2025-10-24",235.74001,236.25999,232.64,233.8,722900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":998,"percent_change":980,"volume":2250,"transactions":9,"vwap":2249},"2025-10-23",232.5,235.38,230.55,231.31,1078800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":504,"volume":2258,"transactions":9,"vwap":2256},"2025-10-22",228.31,235.59,228.070007,230.64,0.71,1359300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-21",235.42,236.49001,219.56,229.92999,-1.19,-0.51,2100200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-20",230,232.2,228.25,231.12,4.21,1.86,1264200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":909,"percent_change":799,"volume":2283,"transactions":9,"vwap":2282},"2025-10-17",227,228.7,224.78999,226.91,767800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1137,"volume":2291,"transactions":9,"vwap":2289},"2025-10-16",230.080002,231.60001,224.53999,227.2,-2.44,992400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":344,"volume":2299,"transactions":9,"vwap":2297},"2025-10-15",225.89999,231.25,224.070007,229.64,1.31,969800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1945,"volume":2307,"transactions":9,"vwap":2305},"2025-10-14",223.75999,228.86,221.58,228.33,2.87,1125600,{"date":2309,"open":2310,"high":2249,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-13",230.81,224.69,225.46001,-4.84,-2.1,1657600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1871,"percent_change":2195,"volume":2322,"transactions":9,"vwap":2321},"2025-10-10",234.57001,235.14,229.070007,230.3,973800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-09",237.64999,238.67999,232.71001,233.25,-6.43,-2.68,1632900,{"date":2333,"open":2334,"high":30,"low":2335,"close":2336,"change":748,"percent_change":2257,"volume":2337,"transactions":9,"vwap":2336},"2025-10-08",241.89,238.66,239.67999,1340400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":142,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-07",237.17999,238.97,235.89999,237.99001,0.28,743500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":142,"percent_change":2344,"volume":2352,"transactions":9,"vwap":2351},"2025-10-06",235.67,242.25999,232.42999,237.33,1199700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2275,"volume":2360,"transactions":9,"vwap":2358},"2025-10-03",232.0099945,237.97,229.87,236.67,4.32,1443200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-02",234.61,237.96001,224.0099945,232.35001,-21.49,-8.47,5245500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-01",255.5,258.32001,249.46001,253.84,-2.69,-1.05,1148200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1068,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-30",255.81,258.059998,253.24001,256.53,0.37,887100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2033,"volume":2394,"transactions":9,"vwap":2392},"2025-09-29",255.69,258.39999,252.69,255.59,1.32,719800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-26",251.7,255.36,250.28,254.27,2.5,0.99,576200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-25",255.96001,256.75,247.28999,251.77,-5.66,-2.2,1010400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1611,"volume":2420,"transactions":9,"vwap":2418},"2025-09-24",255.14999,257.79999,254.71001,257.42999,-0.15,739000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-23",256.82001,258.42001,254.57001,257.57999,0.61,0.24,778000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1889,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-22",255.58,257.39001,251.19,256.97,-0.24,787600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2426,"change":2168,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2426},"2025-09-19",261.73001,262.29999,256.73999,-1.2,1513700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":300,"percent_change":1889,"volume":2451,"transactions":9,"vwap":2450},"2025-09-18",263.34,266.79001,260.14999,260.72,1041100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":998,"volume":2459,"transactions":9,"vwap":2457},"2025-09-17",260.82001,271.84,259.54999,262.32999,1.75,1686200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1102,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-16",256.60999,261.82999,252.87,260.57999,1.44,1092000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":127,"volume":2475,"transactions":9,"vwap":2473},"2025-09-15",258.39001,259.82999,256.10001,256.88,0.63,841500,{"date":2477,"open":2478,"high":2471,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-12",259.35999,255.32001,256.25,-3.98,-1.53,733400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-11",247.31,262.37,247,260.23001,14.68,5.98,1153200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1735,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-09-10",253.3,254.7,244.020004,245.55,-2.56,1031700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":899,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-09",252.83,253.60001,248.36,252.0099945,-0.38,1080600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2393,"volume":2516,"transactions":9,"vwap":2514},"2025-09-08",248.72,253.080002,247.070007,252.97,3.3,902600,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-05",244.44,254.38,249.67,9.07,3.77,1381900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2298,"volume":2532,"transactions":9,"vwap":2530},"2025-09-04",239.50999,241.32001,236.99001,240.60001,3.11,781800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-03",234.39999,238.070007,234.13,237.49001,3.46,1.48,745600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-02",241.73,243.28,233.74001,234.029999,-12.27,-4.98,1558100,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":51,"volume":2557,"transactions":9,"vwap":2555},"2025-08-29",243.19,246.44,246.3,2.45,694100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-28",246.35001,246.85001,242.97,243.85001,-2.13,-0.87,735200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2049,"percent_change":1720,"volume":2573,"transactions":9,"vwap":2572},"2025-08-27",246.92,249.32001,245.86,245.98,689100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2195,"volume":2581,"transactions":9,"vwap":2579},"2025-08-26",250.31,251.86,247.28,247.60001,-3.16,749800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":988,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-25",253.33,254.059998,250.57001,250.75999,-1.66,836500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-22",247.24001,257.20999,246.47,255,9.55,3.89,892800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-21",246.31,248.16,245.23,245.45,-2.9,-1.17,667900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":420,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-20",250.24001,252.14,248.23,248.35001,-0.62,1198800,{"date":2617,"open":2561,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2458,"volume":2622,"transactions":9,"vwap":2620},"2025-08-19",250.97,245.74001,249.91,4.29,1011300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2314,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-18",247.35001,248.78999,245.48,245.62,-0.85,856000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-15",247.89999,250.27,246.57001,247.72,-0.35,-0.14,648600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":366,"volume":2647,"transactions":9,"vwap":2645},"2025-08-14",250.95,252.67999,247.52,248.070007,-5.23,1088400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2495,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2495},"2025-08-13",242.94,254.020004,241.96001,12.31,5.11,1691600,{"date":2657,"open":2658,"high":2659,"low":2351,"close":2660,"change":2661,"percent_change":344,"volume":2662,"transactions":9,"vwap":2660},"2025-08-12",241,241.28999,240.99001,1.36,899100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1348,"percent_change":834,"volume":2669,"transactions":9,"vwap":2668},"2025-08-11",239.92,241.46001,233.24001,239.63,1871800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2565,"volume":2677,"transactions":9,"vwap":2675},"2025-08-08",242.059998,243.84,239.49001,239.81,-2.11,884200,{"date":2679,"open":2545,"high":2680,"low":2681,"close":2682,"change":87,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-07",244.92,239.88,241.92,0.56,772200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-06",241.25999,241.49001,237.92999,240.58,0.43,0.18,1018700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1712,"volume":2701,"transactions":9,"vwap":2699},"2025-08-05",242.21001,242.63,238.71001,240.14999,-3.09,1033400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-04",239.98,243.66,239.36,243.24001,3.25,1.35,913000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2436,"percent_change":451,"volume":2717,"transactions":9,"vwap":2716},"2025-08-01",240.28,241.50999,237.13,239.99001,1606200,{"date":2719,"open":2720,"high":2721,"low":2336,"close":2722,"change":2723,"percent_change":1535,"volume":2724,"transactions":9,"vwap":2722},"2025-07-31",241.33,244.10001,240.23,-1.86,1169900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1095,"volume":2732,"transactions":9,"vwap":2730},"2025-07-30",246.8,248,240.47,242.089996,-5.12,776000,{"date":2734,"open":2735,"high":2408,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-29",241.78,241.17999,247.21001,6.26,2.6,1271200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1819,"percent_change":1317,"volume":2747,"transactions":9,"vwap":2746},"2025-07-28",245.53999,247.050003,240.39,240.95,976700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2344,"percent_change":494,"volume":2754,"transactions":9,"vwap":2753},"2025-07-25",246.84,247.64,243.67,246.25999,968800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2572,"change":1154,"percent_change":2760,"volume":835,"transactions":9,"vwap":2572},"2025-07-24",247.78999,249.039993,245.75,0.05,{"date":2762,"open":2763,"high":2488,"low":2764,"close":2571,"change":2765,"percent_change":1651,"volume":2766,"transactions":9,"vwap":2571},"2025-07-23",238.78,238.029999,7.45,1837600,{"date":2768,"open":2769,"high":2636,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-22",244.75999,236.2,238.41,-21.23,-8.18,2438400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-21",264.48999,265.23999,258.95999,259.64001,-3.45,-1.31,1418800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2162,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-18",263.13,263.31,261.70999,263.089996,0.64,764800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-17",260,262.88,259,261.42001,2.09,0.81,573400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2352,"transactions":9,"vwap":2806},"2025-07-16",258.84,259.39001,253.50999,259.32999,1.94,0.75,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2433,"change":2814,"percent_change":1440,"volume":2815,"transactions":9,"vwap":2433},"2025-07-15",262.20001,265.20001,256.54001,-3.25,1339400,{"date":2817,"open":2818,"high":2819,"low":2426,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-14",257.92999,261.54999,260.64001,1.98,0.77,512300,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-11",262.85001,263.89001,257.51999,258.66,-6.34,-2.39,530800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2041,"volume":2840,"transactions":9,"vwap":2838},"2025-07-10",264.70999,268.54999,263.41,265,-0.73,601200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1845,"volume":2848,"transactions":9,"vwap":2846},"2025-07-09",264.54001,267.75,262.39999,265.73001,1.57,700500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":673,"volume":2856,"transactions":9,"vwap":2854},"2025-07-08",263.94,275.91,260.57001,264.16,0.08,2346100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":944,"volume":2864,"transactions":9,"vwap":2862},"2025-07-07",261.54001,264.41,259.73999,264.079987,2.27,765600,{"date":2866,"open":2867,"high":2447,"low":2868,"close":2869,"change":1796,"percent_change":1922,"volume":2870,"transactions":9,"vwap":2869},"2025-07-03",262.56,260.70001,261.81,386700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2487,"change":226,"percent_change":918,"volume":2876,"transactions":9,"vwap":2487},"2025-07-02",263.049988,263.66,259.019989,625300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2851,"change":2882,"percent_change":1772,"volume":2883,"transactions":9,"vwap":2851},"2025-07-01",257.059998,264.76999,256.78,4.57,935500,{"date":2885,"open":2886,"high":2794,"low":2887,"close":2888,"change":1382,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-30",257.63,255.63,259.37,1.26,981500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":26,"percent_change":1526,"volume":2897,"transactions":9,"vwap":2896},"2025-06-27",256.35999,260.92999,244.50999,256.14001,1976700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-26",260.54999,261.37,254.74001,255.95,-2.08,-0.81,715300,{"date":2908,"open":2909,"high":2910,"low":2426,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-25",261.41,262.20999,258.029999,-3.78,-1.44,607100,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2869,"change":2920,"percent_change":825,"volume":2921,"transactions":9,"vwap":2869},"2025-06-24",257.56,262.42001,254.36,6.73,773400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2614,"percent_change":2436,"volume":2928,"transactions":9,"vwap":2927},"2025-06-23",251.020004,255.42,247.2,255.080002,824200,{"date":2930,"open":2931,"high":2932,"low":2391,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-20",254,257.16,255.7,2.31,0.91,1992200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-18",256.14999,257.72,253.37,253.39,-2.61,-1.02,840000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-17",258.53,263.64001,252.39999,256,-11.45,-4.28,1454300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1863,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-16",265.28,267.76001,259.87,267.45001,1.2,833100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-13",264.45999,268.34,263.56,264.29001,-4.68,-1.74,663600,{"date":2973,"open":2974,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1185,"volume":2978,"transactions":9,"vwap":2976},"2025-06-12",271.12,267.029999,268.97,-2.53,609300,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2419,"volume":2986,"transactions":9,"vwap":2984},"2025-06-11",271.92001,274.32999,270.10999,271.5,-0.42,726600,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2981,"change":2161,"percent_change":1945,"volume":2992,"transactions":9,"vwap":2981},"2025-06-10",271.26001,273.60001,270.13,632200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":493,"percent_change":2855,"volume":2999,"transactions":9,"vwap":2998},"2025-06-09",269.32001,270.75,265.63,268.51999,630000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-06",267.20999,269.26999,265.95001,268.31,2.11,0.79,659800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-05",267.81,272.070007,265.070007,266.20001,-0.8,-0.3,852700,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1282,"percent_change":87,"volume":3024,"transactions":9,"vwap":3023},"2025-06-04",263.88,268.54001,262.31,267,760600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3007,"volume":3032,"transactions":9,"vwap":3030},"2025-06-03",261.35001,263.92999,257.81,263.47,2.06,605800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":2909,"change":3038,"percent_change":2377,"volume":3039,"transactions":9,"vwap":2909},"2025-06-02",260.98001,261.57001,256.98001,-2.78,575600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":997,"percent_change":2691,"volume":3046,"transactions":9,"vwap":3045},"2025-05-30",262.42999,265.54999,260.78,264.19,1046500,{"date":3048,"open":2851,"high":3049,"low":3050,"close":2873,"change":2935,"percent_change":157,"volume":3051,"transactions":9,"vwap":2873},"2025-05-29",263.98001,259.16,524900,{"date":3053,"open":2416,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":1021,"volume":3058,"transactions":9,"vwap":3056},"2025-05-28",264.049988,257.17999,262.14001,3.75,942000,{"date":3060,"open":3061,"high":3062,"low":3063,"close":2470,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":2470},"2025-05-27",266.87,267.84,256.92001,-3.8,-1.45,1099900,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":2008,"percent_change":237,"volume":3073,"transactions":9,"vwap":3072},"2025-05-23",260.35001,263.29999,259.57001,262.19,660000,{"date":3075,"open":3076,"high":3077,"low":3078,"close":2837,"change":3079,"percent_change":1283,"volume":3080,"transactions":9,"vwap":2837},"2025-05-22",258.60999,263.73999,256.070007,4.89,1228500,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-21",272.5,273.76001,257.47,258.51999,-18.5,-6.68,2198200,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":1440,"volume":3097,"transactions":9,"vwap":3095},"2025-05-20",278.54001,281.019989,266.049988,277.019989,-3.52,1288500,{"date":3099,"open":3100,"high":181,"low":3100,"close":3101,"change":2275,"percent_change":998,"volume":3102,"transactions":9,"vwap":3101},"2025-05-19",274.01001,280.54001,801000,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-16",275.85001,278.94,272.35001,278.67999,3.52,1.28,619200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":1373,"volume":3119,"transactions":9,"vwap":3117},"2025-05-15",272.12,275.81,270.69,275.16,4.09,652300,{"date":3121,"open":3122,"high":3122,"low":3123,"close":3124,"change":2376,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},"2025-05-14",273.10001,269.42999,271.070007,-0.98,708700,{"date":3128,"open":3129,"high":3129,"low":3130,"close":3084,"change":2943,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3084},"2025-05-13",280,272.51999,-0.94,887000,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-12",275.47,277.31,273.040009,276.37,6.46,2.39,750400,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":1440,"percent_change":237,"volume":3148,"transactions":9,"vwap":3147},"2025-05-09",270.51999,270.95001,267.73999,269.91,795200,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-08",268.39999,273.81,267.10999,271.16,5.1,1.92,809800,{"date":3159,"open":2859,"high":3160,"low":2859,"close":3161,"change":3162,"percent_change":2540,"volume":3163,"transactions":9,"vwap":3161},"2025-05-07",266.67001,266.059998,3.88,749700,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":2111,"percent_change":1611,"volume":3170,"transactions":9,"vwap":3169},"2025-05-06",259.10001,264.059998,259.059998,262.17999,596100,{"date":3172,"open":3169,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":1060,"volume":3177,"transactions":9,"vwap":3175},"2025-05-05",266.29001,259.57999,262.35001,-1.98,563300,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-02",264.29999,266.60001,262.84,264.32999,3.72,1.43,789000,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":979,"percent_change":2692,"volume":3193,"transactions":9,"vwap":3192},"2025-05-01",258.73001,263.26001,256.70999,260.60999,773600,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":344,"volume":3201,"transactions":9,"vwap":3199},"2025-04-30",256.39999,260.79999,253.78999,260.13,1.47,958600,{"date":3203,"open":3204,"high":3205,"low":3206,"close":2829,"change":3207,"percent_change":2935,"volume":3208,"transactions":9,"vwap":2829},"2025-04-29",255.059998,259.14001,255.020004,2.33,848800,{"date":3210,"open":2462,"high":3211,"low":2941,"close":3212,"change":2419,"percent_change":1611,"volume":3213,"transactions":9,"vwap":3212},"2025-04-28",259.079987,256.32999,690900,{"date":3215,"open":3216,"high":2471,"low":3217,"close":3218,"change":408,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-04-25",257.92001,254.22,256.48001,-0.28,1118400,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":1863,"volume":3228,"transactions":9,"vwap":3226},"2025-04-24",251.64999,258.5,247.020004,257.20001,7.89,1185400,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":630,"volume":3236,"transactions":9,"vwap":3234},"2025-04-23",248.88,255.41,246.88,249.31,4.23,1372200,{"date":185,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},241.27,248.82001,232.73,245.080002,3.81,1.58,1994900]