[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIVE":3,"homepage-market-summary":31,"stock-historical-FIVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIVE","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},"Five Below, Inc. Common Stock","Nasdaq",null,"RETAIL-VARIETY STORES","Five Below Inc is a specialty value retailer offering a broad range of trend-right, high-quality products loved by the kid and the kid in all of customers. The Company's edited assortment of products includes select brands and licensed merchandise. The Company also sells its merchandise on the internet, through the Company's e-commerce website and mobile app, offering home delivery and the option to buy online and pick up in store. Additionally, the Company sells merchandise through on-demand third-party delivery services to enable its customers to shop online and receive convenient delivery. It derives revenue from sales of the Company's merchandise to customers.","24,600","Philadelphia, PA",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},221.19,222.73,224.39,220.01,221.17,0.02,0.01,624550.362542,18491,221.983,263.875,137.77,1189869.039357612,66.2,3572,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},68.35,1307532,477249159.839403,209.53,"2025-04-22",[183,184,193,203,214,224,235,246,257,268,279,290,301,312,322,333,344,355,366,376,387,398,409,420,431,442,453,463,474,483,493,504,515,526,537,548,557,567,578,589,600,611,622,633,644,655,666,675,685,695,706,717,728,738,749,758,767,776,785,792,801,810,819,828,836,844,853,861,870,879,888,897,906,915,923,932,940,949,958,967,975,984,992,999,1007,1016,1025,1034,1043,1052,1060,1067,1074,1081,1090,1098,1107,1116,1124,1133,1142,1148,1153,1162,1171,1179,1187,1196,1205,1214,1223,1231,1238,1246,1254,1263,1271,1280,1288,1296,1303,1310,1319,1327,1335,1344,1352,1359,1368,1377,1385,1393,1400,1408,1416,1424,1433,1442,1450,1458,1466,1475,1484,1492,1500,1508,1516,1523,1531,1538,1543,1550,1559,1566,1572,1581,1590,1596,1603,1612,1621,1629,1638,1645,1652,1661,1669,1676,1685,1693,1699,1707,1715,1723,1731,1739,1747,1753,1762,1771,1779,1787,1794,1802,1810,1818,1826,1834,1842,1850,1859,1867,1873,1881,1890,1898,1905,1912,1921,1928,1936,1944,1951,1959,1967,1974,1982,1990,1999,2007,2015,2024,2031,2039,2048,2056,2063,2070,2077,2085,2093,2100,2109,2116,2124,2133,2141,2150,2156,2164,2171,2179,2188,2194,2202,2211,2219,2227,2234,2242,2248,2256,2264,2272,2280,2288,2295,2303,2312,2321,2328,2336,2344,2353,2361,2367,2375,2382,2388,2395,2402,2409,2415,2423,2430,2439,2447,2455,2463,2470,2478,2486,2494,2501,2510,2519,2527,2535,2544,2551,2557,2565,2574,2581,2589,2597,2606,2614,2623,2631,2638,2647,2654,2661,2668,2674,2680,2687,2696,2705,2712,2719,2728,2736,2743,2750,2758,2766,2774,2782,2789,2798,2805,2813,2820,2827,2835,2841,2849,2858,2866,2874,2882,2889,2896,2902,2910,2919,2926,2933,2941,2949,2957,2963,2971,2978,2986,2994,3001,3009,3016,3024,3032,3040,3048,3057,3065,3072,3080,3088,3095,3104,3113,3121,3129,3136,3144,3153,3161,3170,3178,3186,3193,3200,3209],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":39,"volume":190,"transactions":191,"vwap":192},"2026-10-01",220,222.76,216.44,1.6,727491.358801,18820,221.0615,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",220.93,215.25,219.57,-2.46,-1.11,1081965.316932,25473,218.2298,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",226.74,227.24,220.63,222.03,-5.97,-2.62,654116.346836,20400,222.4535,{"date":215,"open":216,"high":217,"low":19,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",220.9,230.53,228,5.4,2.43,953565.376385,24447,228.0856,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",222.84,226.38,217.05,222.6,0.22,0.1,1103154.203691,23686,222.68,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",228.98,230.98,221.61,222.38,-5.03,-2.21,1001381.053204,22524,224.6704,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",232.12,232.645,216.67,227.41,-4.87,-2.1,1392991.37436,29877,224.8998,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",236.39,242.405,232,232.28,-3.86,-1.63,1450006.897991,26676,235.725,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",236.38,241.6725,235.3,236.14,2,0.85,1053060.217326,25521,237.5214,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",235.06,239.705,232.855,234.14,-2.66,-1.12,2088490.81387,24305,234.8056,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",240.16,242.105,234.65,236.8,-0.88,-0.37,1195599.354109,23247,236.769,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",238.55,242.345,234.63,237.68,1.61,0.68,1116630.761855,27047,238.7365,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",251.6,233.24,236.07,-13.52,-5.42,1136196.605156,30057,237.6313,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",243.88,251.57,243.75,249.59,4.99,2.04,840896.021959,23949,249.7438,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",243.49,246.034,241.4075,244.6,3.32,1.38,882201.928408,22134,244.105,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",245.47,250.73,240.825,241.28,-5.84,-2.36,1085774.478607,28099,244.7554,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",252.92,255.185,246.31,247.12,-6.95,-2.74,1035382.138796,26232,249.1388,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":160,"volume":373,"transactions":374,"vwap":375},"2026-09-08",251.22,256.44,244.5,254.07,1.87,1108612.379227,31471,252.7714,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",238.88,257.78,237.465,252.2,12.24,5.1,1907674.554354,41999,252.459,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",256.995,260.12,236.95,239.96,-3.12,-1.28,2586376.542043,56438,241.8965,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",244.98,246.545,237.815,243.08,-2,-0.82,1739861.660268,43936,243.0906,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",242.35,247.94,241.11,245.08,-1.76,-0.71,1191039.813658,29410,245.5324,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",242.54,248.96,241.4,246.84,4.95,2.05,1105175.216356,26015,246.5711,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",248.26,249.15,241.02,241.89,-5.09,-2.06,1022800.127329,27017,243.0251,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",253.49,256.825,246.57,246.98,-10.37,-4.03,1157380.536124,25568,249.1778,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":438,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",258.27,261,254.14,257.35,-0.79,1260910.362047,28672,258.1776,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",256.33,260.3899,251.68,259.41,-3.31,-1.26,1208168.573363,32776,257.9372,{"date":475,"open":476,"high":26,"low":477,"close":478,"change":479,"percent_change":328,"volume":480,"transactions":481,"vwap":482},"2026-08-24",250.24,246.25,262.72,12.48,2040974.597985,32731,260.4414,{"date":484,"open":485,"high":486,"low":487,"close":476,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",239.85,250.62,239.795,13.93,5.89,964471.327405,23521,247.383,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",240,241.7995,234.5523,236.31,-5.77,-2.38,1055849.33073,26683,237.3656,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",241.71,246.71,240.4201,242.08,3.57,1.5,797187.027532,21728,243.4131,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",238.92,242.63,237.15,238.51,-0.05,-0.02,566429.1408,18672,239.8072,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",243.39,246.6,238.3012,238.56,-5.98,-2.45,931227.975487,20932,239.9384,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",242.97,246.33,242.37,244.54,2.83,1.17,615071.23877,19376,244.526,{"date":549,"open":550,"high":551,"low":552,"close":506,"change":553,"percent_change":511,"volume":554,"transactions":555,"vwap":556},"2026-08-13",248.6,249,240.78,3.565,1044677.144721,26654,243.206,{"date":558,"open":294,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",240.26,232.1758,238.145,3.91,1.67,700690.169718,19576,238.0222,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",233.86,237.3,230.64,234.235,-1.125,-0.48,780340.12615,21247,235.1272,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",241.94,242.48,235.1,235.36,-9.01,-3.69,1221466.481423,31972,237.8733,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",231.5,244.5325,228.7652,244.37,13.25,5.73,995545.80074,27002,239.6372,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",225.74,233.21,224.14,231.12,6.96,3.1,815680.45564,23766,230.4476,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",224.57,226,220.58,224.16,1.86,0.84,610588.807578,19513,223.1657,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",215.18,222.56,214.69,222.3,5.6,2.58,712587.922089,22217,220.6208,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",219.13,221.36,213.3,216.7,-0.43,-0.2,854696.311878,22592,215.2516,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",221.64,223,213.46,217.13,-2.04,-0.93,982015.248088,23966,216.1468,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",211.35,220.53,208.89,219.17,9.68,4.62,970329.739004,24544,217.6415,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":511,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",205.44,216.34,209.49,0.72,1147057.124369,26388,210.9634,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":275,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",207.49,209.23,205.765,207.99,0.41,951232.655139,24647,207.322,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",203.33,208.35,207.14,3.95,1.94,930032.954818,19367,206.6229,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",201.61,206,200.715,203.19,1.88,0.93,511601.366158,15954,203.5612,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",203.48,206.51,198.83,201.31,-3.56,-1.74,1177962.147926,21245,202.1016,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",203.72,206.135,202.3,204.87,1.16,0.57,1033760.102794,16422,204.8674,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":639,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",206.94,209.58,203.495,203.71,-0.21,1176312.033719,26196,205.0988,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",210.775,211.26,203.18,204.14,1.51,0.75,1494118.233145,25545,204.9047,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",195.50999,203.96001,193.92999,202.63,4.92,2.49,2376600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",194.080002,202.55,193.47,197.71001,4.68,2.42,1183200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",192.92999,196.55,191.33,193.029999,-0.08,-0.04,880500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",193.83,195.67,190.42,193.11,1.58,0.82,974200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":118,"volume":791,"transactions":9,"vwap":789},"2026-07-13",189.31,193.58,191.53,2.14,1232700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",185.97,190,183.72,189.39,5.15,2.8,837800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",184.2,188.56,182.31,184.24001,3.49,1.93,1289000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",176.56,181.33,173.10001,180.75,4.5,2.55,1111700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",176.69,179.080002,174.56,176.25,-0.15,-0.09,1038000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":469,"volume":835,"transactions":9,"vwap":833},"2026-07-06",181.50999,185,176.070007,176.39999,-6.03,1007700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":734,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-02",185.33,185.78999,180.75999,182.42999,-0.11,873700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",179.78999,186.16,179.059998,182.64,2.85,1.59,1257200,{"date":854,"open":855,"high":856,"low":857,"close":846,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-06-30",177.87,180.8,175.56,1.56,0.88,1179200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",186.28999,186.94,175.86,178.23,-10.14,-5.38,1646000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",188.57001,191.66,185.69,188.37,1.78,0.95,1387200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",189.75,190.62,185.62,186.59,-1.16,-0.62,809400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",188.059998,192.78999,185.3,187.75,1.8,0.97,1450800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",187.46001,189.78999,185.75,185.95,-7.5,-3.88,993000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",195.95,198.21001,192.19,193.45,-0.61,-0.31,1197200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":799,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-18",194.13,194.98,191.52,194.059998,1.46,1053800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",189.41,195.38,189.25999,191.25999,1.85,0.98,935000,{"date":933,"open":934,"high":935,"low":936,"close":925,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":925},"2026-06-16",194.28,195.46001,188.34,-4.51,-2.33,1324900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",199.21001,201,193.020004,193.92,-4.57,-2.3,1241800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",203.28999,203.92999,195.69,198.49001,-3.48,-1.72,873600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",195.85001,202.47,193.3,201.97,6.12,3.12,1327000,{"date":968,"open":969,"high":970,"low":971,"close":960,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":960},"2026-06-10",190.3,196.59,188,5.02,2.63,2086500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",186.49001,193.17999,184.67999,190.83,4.34,2.33,1586800,{"date":985,"open":986,"high":987,"low":988,"close":977,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":977},"2026-06-08",190.47,192.84,185.39,-3.98,-2.09,2024400,{"date":993,"open":994,"high":995,"low":996,"close":986,"change":997,"percent_change":296,"volume":998,"transactions":9,"vwap":986},"2026-06-05",192.69,196.86,190.38,-1.7,2159800,{"date":1000,"open":1001,"high":943,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",197.47,191.10001,192.17,-30.72,-13.78,5052600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",223.10001,225.75999,219.19,222.89,2.52,1.14,3161500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",230.0099945,230.5,218.97,220.37,-5.85,-2.59,1811200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",227.17999,232.5,221.11,226.22,-1.14,-0.5,1721800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",223.45,229.039993,221.95,227.36,2.46,1.09,1004500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",222,228.69,219.46001,224.89999,8.91,4.13,1438700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":947,"volume":1059,"transactions":9,"vwap":1057},"2026-05-27",222.33,224,214.21001,215.99001,-5.08,1196800,{"date":1061,"open":1062,"high":1055,"low":1063,"close":1064,"change":1065,"percent_change":671,"volume":1066,"transactions":9,"vwap":1064},"2026-05-26",220.81,219.89999,221.070007,1.57,950100,{"date":1068,"open":186,"high":1069,"low":188,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",223.34,219.5,-0.29,-0.13,805200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":773,"percent_change":774,"volume":1080,"transactions":9,"vwap":1079},"2026-05-21",220.17,223.0099945,215.070007,219.78999,1130000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",215.85001,220.84,211.72,219.87,5.48,2.56,1256900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",218.16,209.34,214.39,-3.97,-1.82,1052400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",215.83,221.32001,213.69,218.36,4.72,2.21,968200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",213.83,214.92,210.25999,213.64,-1.3,-0.6,1105900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":426,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",211.86,215.64999,210.28,214.94,2.36,733900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",208.2,212,205.14,209.99001,1.48,0.71,851800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",208.14999,210.14999,203.89,208.50999,0.36,0.17,1232100,{"date":1143,"open":647,"high":1069,"low":1144,"close":1135,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-05-11",206.28,-14.98,-6.71,1571000,{"date":1149,"open":1150,"high":614,"low":186,"close":1151,"change":701,"percent_change":275,"volume":1152,"transactions":9,"vwap":1151},"2026-05-08",224.57001,223.13,970400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",236.28,240.089996,220.82001,221.25,-12.93,-5.52,1088200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",229.58,236,229.2,234.17999,7.46,3.29,679000,{"date":1172,"open":248,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",235.5,226.57001,226.72,-4.38,-1.9,725800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":123,"volume":1186,"transactions":9,"vwap":1184},"2026-05-04",230.24001,237.34,228.11,231.10001,0.58,778500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",236.24001,236.77,229.84,230.52,-5.14,-2.18,734400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",231.31,237.13,229.8,235.66,7.52,3.3,752200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",232.22,234.67,227.16,228.14,-4.4,-1.89,657600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",235.82001,236.48,228.73,232.53999,-1.71,-0.73,1026700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":231,"volume":1230,"transactions":9,"vwap":1228},"2026-04-27",235.39,235.99001,230.19,234.25,0.24,721800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":415,"volume":1237,"transactions":9,"vwap":1235},"2026-04-24",239.50999,228.67999,234.0099945,-4.19,1246600,{"date":1239,"open":1240,"high":1241,"low":1217,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",240.23,244.52,238.2,-2.03,-0.85,816300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1240,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1240},"2026-04-22",240.36,241.75,236.49001,3.13,1.32,1055000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",248.94,251.63,236.17999,237.10001,-10.61,-4.28,1484200,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",234.77,247.92999,247.71001,11.45,4.85,1964700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",227.86,236.32001,226.5,236.25999,11.2,4.98,1723600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":133,"volume":1287,"transactions":9,"vwap":1285},"2026-04-16",223.89999,226.25,221.42999,225.059998,1.74,1336500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":782,"volume":1295,"transactions":9,"vwap":1293},"2026-04-15",219.14999,226.21001,219.050003,223.32001,3.47,1049500,{"date":1297,"open":1158,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":912,"volume":1302,"transactions":9,"vwap":1300},"2026-04-14",222.14,216.78999,219.85001,-1.34,846200,{"date":1304,"open":1305,"high":1306,"low":1305,"close":16,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":16},"2026-04-13",215.73,222.74001,3.82,1.76,1128800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",223.49001,223.8,213.17999,217.37,-7.82,-3.47,1226400,{"date":1320,"open":1321,"high":1322,"low":1315,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",226.49001,227.71001,225.19,-2.99,-1.31,1356500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":39,"volume":1334,"transactions":9,"vwap":1332},"2026-04-08",232.31,237.24001,224.87,228.17999,1.65,1236900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",230.81,232.39999,224.070007,226.53,-7.19,-3.08,1023900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":416,"volume":1351,"transactions":9,"vwap":1349},"2026-04-06",236.059998,238.39999,229.89,233.72,-1.67,1195700,{"date":1353,"open":1166,"high":1354,"low":1355,"close":1225,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1225},"2026-04-02",235.74001,225.25,0.47,0.2,1119700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",230.38,237,229.49001,234.92,6.44,2.82,917500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",223.92,230.95,223.050003,228.48,8.66,3.94,926900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1177,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-30",226.27,227.11,218.080002,219.82001,-0.86,891200,{"date":1386,"open":1387,"high":1388,"low":186,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",225.69,228.13,221.72,-5.07,-2.24,1040700,{"date":1394,"open":1395,"high":305,"low":1340,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",231.56,226.78999,-6.86,-2.94,1205200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1088,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-25",233.31,235.92,229.77,233.64999,1.11,963300,{"date":1409,"open":1410,"high":1329,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",230.14999,223.35001,231.089996,0.59,0.26,1376400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1019,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1019},"2026-03-23",229.31,234.46001,226.7,3.08,1.35,1588200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-20",235,237.5,225.2,227.42,-7.75,-3.3,1990300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-19",219.3,237.25,208.62,235.17,22.7,10.68,4173100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":416,"volume":1449,"transactions":9,"vwap":1447},"2026-03-18",214.2,219.059998,210.57001,212.47,-1.53,2418500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":982,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-17",211.67,215,209.44,214,1.1,1070800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1452,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1452},"2026-03-16",213.84,216,210.089996,1.31,0.62,694700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",214.62,216.57001,208.5,210.36,-6.67,-3.07,1324200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-12",212.78,221.38,210.27,217.029999,-1.51,-0.69,783500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1031,"volume":1491,"transactions":9,"vwap":1489},"2026-03-11",220.029999,221.98,218.11,218.53999,-2.51,730700,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-10",219.33,225,221.050003,1.23,0.56,910000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1382,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1382},"2026-03-09",212.50999,221.55,206.75,4.54,2.11,943400,{"date":1509,"open":669,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-06",217.95,210.39,215.28,-6.37,-2.87,844000,{"date":1517,"open":1518,"high":1519,"low":250,"close":1520,"change":118,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",218.2,223.029999,221.64999,0.51,974500,{"date":1524,"open":1495,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",227.19,219.14,220.52,-1.03,-0.46,693600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1503,"change":1536,"percent_change":1383,"volume":1537,"transactions":9,"vwap":1503},"2026-03-03",216.97,222.97,212.87,-1.93,1171200,{"date":1539,"open":1461,"high":1355,"low":1540,"close":1541,"change":521,"percent_change":522,"volume":1542,"transactions":9,"vwap":1541},"2026-03-02",215.089996,223.48,854900,{"date":1544,"open":1158,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":416,"volume":1549,"transactions":9,"vwap":1547},"2026-02-27",224.41,217.0099945,223.53,-1.59,1017500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-26",224.97,229.33,222.45,225.12,2.02,0.91,875100,{"date":1560,"open":1561,"high":1370,"low":1562,"close":1009,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1009},"2026-02-25",221.59,218.99001,1.7,0.77,560800,{"date":1567,"open":1546,"high":1568,"low":1546,"close":1569,"change":1506,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-24",221.89999,221.39999,0.96,591300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",218.73,220.33,209.45,219.28999,-0.8,-0.36,1010700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-20",213.78,224.8,211.81,220.089996,4.12,1.91,1493900,{"date":1591,"open":1592,"high":1299,"low":1593,"close":1594,"change":307,"percent_change":745,"volume":1595,"transactions":9,"vwap":1594},"2026-02-19",212.52,210.95,215.97,591900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":701,"percent_change":859,"volume":1602,"transactions":9,"vwap":1601},"2026-02-18",211.8,218.81,210.78,214.36,1163900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",206.67999,212.84,204.45,212.48,6.55,3.18,940000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",201.13,206.99001,197.55,205.92999,4.7,2.34,789600,{"date":1622,"open":1623,"high":1437,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",207.67999,197.42999,201.23,-4.89,-2.37,789000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-11",209,210.33,204.53999,206.12,-0.56,-0.27,653100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1605,"change":1643,"percent_change":1325,"volume":1644,"transactions":9,"vwap":1605},"2026-02-10",208.31,208.35001,203.83,-2.75,600600,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":89,"volume":1651,"transactions":9,"vwap":1649},"2026-02-09",202.77,209.98,209.42999,6.82,949600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-06",196.66,207.11,195.72,202.61,8.52,4.39,1321800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":723,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-05",193.070007,195.78,190.33,194.089996,0.6,959000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":769,"change":1674,"percent_change":1536,"volume":1675,"transactions":9,"vwap":769},"2026-02-04",202.81,202.83,190.78999,-3.8,1187800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-03",199.2,201.72,195.60001,196.73,-1.07,-0.54,936600,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",191.64,198.64,197.8,6.16,3.21,968000,{"date":1694,"open":875,"high":1695,"low":875,"close":1687,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1687},"2026-01-30",193.27,3.25,1.73,1074800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":189,"volume":1706,"transactions":9,"vwap":1704},"2026-01-29",186.84,188.84,183.75999,188.39,2.97,1022100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1096,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-28",186.37,187.88,183.64,185.42,-0.97,719300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":416,"volume":1722,"transactions":9,"vwap":1720},"2026-01-27",189.69,190.88,185.57001,187.24001,-1.33,777100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":872,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":872},"2026-01-26",188.85001,191.36,187.89,-1.8,-0.95,1122600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1032,"volume":1738,"transactions":9,"vwap":1736},"2026-01-23",191.39,193.5,188.7,190.37,-0.96,738900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":771,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":771},"2026-01-22",197.21001,198.59,189.71001,-4.59,-2.34,893800,{"date":1748,"open":1749,"high":763,"low":1750,"close":1751,"change":1618,"percent_change":1040,"volume":1752,"transactions":9,"vwap":1751},"2026-01-21",192.98,189.89999,195.92,1208800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-20",196.53999,202.5,190.77,191.22,-5.47,-2.78,1566300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-16",197.14999,199.45,195.28999,196.69,-1.35,-0.68,1145400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1413,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-15",201.27,202.67999,195.10001,198.039993,0.3,904600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":713,"volume":1786,"transactions":9,"vwap":1784},"2026-01-14",201.44,202.53,197.039993,197.45,-3.5,1069000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":285,"percent_change":1325,"volume":1793,"transactions":9,"vwap":1792},"2026-01-13",201.89,205.22,199.46001,200.95,1141500,{"date":1795,"open":1695,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-12",204.5,191,203.61,8.04,4.11,1657400,{"date":1803,"open":1678,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-09",201.94,192.2,195.57001,-2.44,-1.23,1873400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1113,"volume":1817,"transactions":9,"vwap":1815},"2026-01-08",200.44,202.75,197.78999,198.0099945,-2.6,1335100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1244,"volume":1825,"transactions":9,"vwap":1823},"2026-01-07",202.16,204.56,197.73,200.61,-1.73,1418500,{"date":1827,"open":1828,"high":1829,"low":1681,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-06",197.7,204.67,202.34,5.7,2.9,1645400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1333,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",193.82001,197,192.24001,196.64,3.19,1485500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":911,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":911},"2026-01-02",190.42999,194.77,189.87,5.09,2.7,942400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",188.31,191.050003,187.39,188.36,-0.23,-0.12,686700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":574,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-30",186.64,191.91,186.60001,188.59,-0.25,689700,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":405,"percent_change":639,"volume":1872,"transactions":9,"vwap":1871},"2025-12-29",185.92999,190.21001,189.070007,1119600,{"date":1874,"open":1875,"high":1876,"low":899,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-26",188.73,192.45,189.89,1.22,0.65,651900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-24",189,189.91,187,188.67,0.86,0.46,442800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":308,"volume":1897,"transactions":9,"vwap":1895},"2025-12-23",187.71001,188.72,184.95,187.81,1.27,907300,{"date":1899,"open":1900,"high":971,"low":1901,"close":1902,"change":1903,"percent_change":1040,"volume":1904,"transactions":9,"vwap":1902},"2025-12-22",183.69,182.5,186.53999,4.47,950900,{"date":1906,"open":1907,"high":1908,"low":856,"close":1909,"change":1910,"percent_change":21,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",183.0099945,183.53,182.070007,0.03,1793500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-18",181.85001,183.81,179.92,182.039993,3.5,1.96,1226000,{"date":1922,"open":855,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":47,"volume":1927,"transactions":9,"vwap":1925},"2025-12-17",180.089996,175.83,178.53999,1.77,1191900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1626,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-16",179.97,182.84,176.12,176.77,-2.69,962300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1729,"volume":1943,"transactions":9,"vwap":1941},"2025-12-15",182.48,183.75,180.28,181.66,-1.75,1378500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":274,"percent_change":1456,"volume":1950,"transactions":9,"vwap":1949},"2025-12-12",182.27,183.77,179.72,183.41,1254300,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",177.16,184.57001,181.41,4.25,2.4,1253100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1953,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1953},"2025-12-10",176.089996,178.33,173.75999,1.82,1.04,966700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":671,"percent_change":681,"volume":1973,"transactions":9,"vwap":1972},"2025-12-09",173.66,178.080002,173.2,175.34,892800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":783,"volume":1981,"transactions":9,"vwap":1979},"2025-12-08",178.89999,180.050003,174.57001,174.62,1.42,1652200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1971,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1971},"2025-12-05",167.75999,177.73,167.60001,4.78,2.84,2195900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-04",161.25,168.87,159,168.42,5.27,3.23,4247400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1956,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-03",163.029999,166.46001,160.059998,163.14999,2.67,3719800,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-02",163.84,158.86,158.89999,-2.89,-1.79,1608500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-01",163.070007,164.75999,160.58,161.78999,-3.1,-1.88,1529000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":438,"percent_change":1808,"volume":2030,"transactions":9,"vwap":2029},"2025-11-28",166.75,167.8,164.48,164.89,703400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1580,"transactions":9,"vwap":2036},"2025-11-26",163.42,167.92,161.8,166.95,3.77,2.31,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-25",157.84,166.24001,157.53,163.17999,5.85,3.72,1460000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1130,"volume":2055,"transactions":9,"vwap":2053},"2025-11-24",157.67,160.27,156,157.33,2.3,1170600,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":562,"volume":2062,"transactions":9,"vwap":2060},"2025-11-21",149.39,157.31,155.029999,5.84,1565400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":618,"percent_change":724,"volume":2069,"transactions":9,"vwap":2068},"2025-11-20",151.92999,156.11,149.050003,149.19,1362200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":618,"percent_change":724,"volume":2076,"transactions":9,"vwap":2075},"2025-11-19",147.89999,151.33,145.73,148.35001,1095400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":734,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-18",144.72,150.37,144.19,147.50999,-0.14,1029400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1888,"volume":2092,"transactions":9,"vwap":2090},"2025-11-17",148.73,151.070007,145.16,147.72,0.67,1007200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":113,"percent_change":113,"volume":2099,"transactions":9,"vwap":2098},"2025-11-14",143.91,149.82001,143.020004,147.050003,730800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-13",151.85001,153.28999,145.7,147.059998,-5.68,-3.72,1310800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2005,"percent_change":876,"volume":2115,"transactions":9,"vwap":2114},"2025-11-12",151.61,154.25999,150.17,152.74001,1078400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1548,"volume":2123,"transactions":9,"vwap":2121},"2025-11-11",150.21001,151.23,145.12,150.070007,-2.42,1200100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-10",155.53999,156.97,149.67999,152.49001,0.21,0.14,1035000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":329,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-07",147.57001,153.11,145,152.28,1.36,1129300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-06",154.17999,155.19,149.2,150.24001,-5.7,-3.66,1034600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2152,"change":639,"percent_change":1636,"volume":2155,"transactions":9,"vwap":2152},"2025-11-05",155.94,161.99001,152.029999,1380200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1325,"volume":2163,"transactions":9,"vwap":2161},"2025-11-04",154.37,157.46001,153.50999,156.37,-2.07,966400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":544,"percent_change":160,"volume":2170,"transactions":9,"vwap":2169},"2025-11-03",155.56,159.57001,153.64,158.44,1175300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1888,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-31",156.14999,159.14,155.28,157.27,0.29,1095900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-30",161.38,162.0099945,155.7,156.81,-4.76,-2.95,929700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":68,"percent_change":1498,"volume":1706,"transactions":9,"vwap":2193},"2025-10-29",160,162.63,159.47,161.57001,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1414,"volume":2201,"transactions":9,"vwap":2199},"2025-10-28",160.050003,164.98,156.5,160.67,0.42,1085700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-27",163.47,168.98,159.39999,160.25,3.96,2.53,1027400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1578,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-24",156.020004,158.75,155.45,156.28999,-0.51,835700,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-23",151.089996,158.52,157.089996,5.59,3.69,1023100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1301,"percent_change":296,"volume":2233,"transactions":9,"vwap":2232},"2025-10-22",152.85001,154.3,150.95,151.5,1071600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":469,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-21",153.95,156.60001,152.60001,152.84,-2.12,655500,{"date":2243,"open":2244,"high":2245,"low":2052,"close":2173,"change":1588,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2173},"2025-10-20",157.63,159.92999,1.24,1138400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":511,"volume":2255,"transactions":9,"vwap":2253},"2025-10-17",151.8,154.48,151.0099945,154.24001,2.28,811700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":886,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-16",151.86,154.46001,149.37,151.96001,-0.41,953700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":629,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-15",153.61,155.3,150.5,152.58,1.72,1140600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1367,"transactions":9,"vwap":2277},"2025-10-14",148.92,151.98,146.10001,150,-1.18,-0.78,{"date":2281,"open":2276,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-13",152.41,145.64999,151.17999,12.69,9.16,2129400,{"date":2289,"open":2232,"high":2290,"low":27,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-10",152.25,138.49001,-12.47,-8.26,3053900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1096,"volume":2302,"transactions":9,"vwap":2300},"2025-10-09",153.53,155.59,150.67999,150.96001,-2.8,962400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-08",148.22,154.75,147.7,153.75999,5.26,3.54,942800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-07",153.56,153.89,144.52,148.5,-5.17,-3.36,2073800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":500,"percent_change":1448,"volume":2327,"transactions":9,"vwap":2326},"2025-10-06",155.88,156.8,152.12,153.67,1079700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1114,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-10-03",157.5,157.53999,153.16,156.050003,-0.38,1120700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":877,"volume":2343,"transactions":9,"vwap":2341},"2025-10-02",154.94,157.2,154.13,156.64999,1.47,895600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-01",153.97,156.46001,150.8,155.17999,0.48,0.31,1143000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":886,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-30",155.78999,156.50999,152.64,154.7,-0.4,915800,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1498,"percent_change":1139,"volume":2366,"transactions":9,"vwap":2365},"2025-09-29",156.39,152.67,155.32001,1351100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":274,"volume":2374,"transactions":9,"vwap":2372},"2025-09-26",151.75,155.46001,151.73,154.75999,3.04,712400,{"date":2376,"open":2065,"high":2377,"low":2378,"close":2379,"change":198,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-25",154.14999,150.28,151.72,-1.6,1018600,{"date":2383,"open":2358,"high":2384,"low":2385,"close":2143,"change":2386,"percent_change":639,"volume":2387,"transactions":9,"vwap":2143},"2025-09-24",156.33,152.50999,-0.66,897900,{"date":2389,"open":2390,"high":2198,"low":2391,"close":2392,"change":2393,"percent_change":308,"volume":2394,"transactions":9,"vwap":2392},"2025-09-23",153.59,152.34,154.84,1.05,1051600,{"date":2396,"open":2232,"high":2397,"low":2398,"close":2399,"change":894,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-22",153.87,150.78999,153.78999,1.18,1048800,{"date":2403,"open":2144,"high":2144,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-19",150.48,151.99001,-3.45,-2.22,2241000,{"date":2410,"open":2277,"high":2411,"low":2277,"close":2412,"change":2413,"percent_change":662,"volume":2414,"transactions":9,"vwap":2412},"2025-09-18",155.82001,155.44,6.86,1368500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":574,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-17",148.96001,153,148.23,148.58,-0.32,1449900,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":1326,"transactions":9,"vwap":2427},"2025-09-16",144.7,149.17,149.059998,2.1,1.43,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-15",141.88,149.89,140.91,146.96001,7.06,5.05,1737000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":449,"volume":2446,"transactions":9,"vwap":2444},"2025-09-12",144.61,145.28,138.39999,139.89999,-5.87,1477500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1856,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-11",146.92999,147.42999,144.47,145.77,-0.16,884800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2373,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-10",142.69,146.8,140.99001,146,2.13,980900,{"date":2464,"open":2277,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1160,"volume":2469,"transactions":9,"vwap":2467},"2025-09-09",150.16,140.64999,142.96001,-8.35,2031200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":990,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-08",153.64999,154.020004,150.020004,151.31,-1.36,1400600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1667,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-05",154.35001,155.34,151.67999,153.39999,0.39,1358600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1964,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-09-04",151.3,154.49001,151.039993,152.8,1.21,1428100,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2492,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-09-03",148,151.42,150.98,0.81,1067600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-02",143.86,150.27,141.87,149.77,4.67,3.22,1432200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-29",149.25,149.38,141.81,145.10001,-4.93,-3.29,2077800,{"date":2520,"open":2521,"high":2230,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-28",150.23,146.3,150.029999,5.62,3.89,4083500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":220,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-27",142.14,146.66,142.070007,144.41,1.71,2745800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-26",140.53,143.66,140.28999,141.98,1.49,1.06,1179500,{"date":2545,"open":2546,"high":2538,"low":2547,"close":2548,"change":2549,"percent_change":651,"volume":2550,"transactions":9,"vwap":2548},"2025-08-25",141.82001,140.39,140.49001,-1.32,928000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2514,"change":1910,"percent_change":21,"volume":2556,"transactions":9,"vwap":2514},"2025-08-22",141.69,144.67999,139.75,1182000,{"date":2558,"open":2559,"high":2540,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-21",138.45,136.23,141.78,2.5,1.79,1166000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-20",139.98,141.46001,138,139.28,-2.2,-1.55,1395600,{"date":2575,"open":2576,"high":2577,"low":2555,"close":2578,"change":2359,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-19",141.22,143,141.48,-0.28,1140300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2432,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2432},"2025-08-18",135.17999,141.92999,134.89999,6.85,5.07,1359700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2091,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-15",134.12,135.12,132,135.029999,0.5,744000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-14",134.77,135.19,131.52,134.36,-3.94,-2.85,1006000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":143,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-13",138.21001,139.73,137.16,138.3,0.23,991600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-12",135.92999,138.60001,133.99001,137.98,6.04,4.58,1196300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2278,"volume":2630,"transactions":9,"vwap":2628},"2025-08-11",134.38,136.25999,131.39999,131.94,-1.58,987600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2499,"percent_change":2637,"volume":1230,"transactions":9,"vwap":2636},"2025-08-08",133.60001,134.62,132.020004,133.52,0.61,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-07",135.81,136.8,131.91,132.71001,-2.82,-2.08,1332800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2579,"percent_change":734,"volume":2653,"transactions":9,"vwap":2652},"2025-08-06",135.89999,136.46001,134.22,135.53,737900,{"date":2655,"open":2656,"high":2657,"low":2594,"close":2640,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2640},"2025-08-05",136.75,139.13,-0.72,-0.53,736000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":89,"percent_change":2209,"volume":2667,"transactions":9,"vwap":2666},"2025-08-04",135.5,136.66,134.28,136.53,976200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2319,"percent_change":198,"volume":1237,"transactions":9,"vwap":2673},"2025-08-01",134.45,136.050003,130,133.16,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":500,"percent_change":1220,"volume":2679,"transactions":9,"vwap":2678},"2025-07-31",139.089996,135.24001,136.52,889500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2217,"percent_change":297,"volume":2686,"transactions":9,"vwap":2685},"2025-07-30",140.070007,140.78,135.56,138.89999,923900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-29",142.5,143.88,138.38,139.41,-3.04,-2.13,1392900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-28",140.10001,142.99001,139.14999,142.45,3.78,2.73,1127700,{"date":2706,"open":2707,"high":2682,"low":2708,"close":2709,"change":2710,"percent_change":61,"volume":2711,"transactions":9,"vwap":2709},"2025-07-25",137.62,137.13,138.67,1.63,753700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":938,"percent_change":1350,"volume":2718,"transactions":9,"vwap":2717},"2025-07-24",139.39,139.85001,136.50999,137.039993,810700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-23",140.38,140.50999,137.089996,139.37,-0.33,-0.24,877200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2453,"volume":2735,"transactions":9,"vwap":2733},"2025-07-22",139.86,141.17,136.42999,139.7,-0.22,1406800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":521,"percent_change":774,"volume":2742,"transactions":9,"vwap":2741},"2025-07-21",140.89,142.13,137.47,139.92,1281400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1777,"percent_change":2130,"volume":2749,"transactions":9,"vwap":2748},"2025-07-18",140.050003,140.46001,137.8,139.97,1396800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1997,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-17",136.78,141.42,136.7,139.67,2.37,1864900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1169,"volume":2765,"transactions":9,"vwap":2763},"2025-07-16",132.99001,136.53999,131.61,136.44,4.35,1409600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2407,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-15",134.5,136,131.78999,132.089996,-1.65,1538100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1269,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-14",129.50999,134.35001,127.87,134.31,3.75,1050600,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2658,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-11",129.089996,131.60001,129.46001,-0.55,972100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-10",129.88,132.72,129.25,130.17999,1.39,1.08,935200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":22,"percent_change":22,"volume":2804,"transactions":9,"vwap":2803},"2025-07-09",128.57001,130.50999,127.58,128.78999,1074600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2359,"volume":2812,"transactions":9,"vwap":2810},"2025-07-08",129.2,130.34,126.099998,128.78,-0.52,1317300,{"date":2814,"open":2815,"high":2593,"low":2816,"close":2817,"change":2818,"percent_change":1807,"volume":2819,"transactions":9,"vwap":2817},"2025-07-07",131.64999,128.46001,129.3,-3.24,1326600,{"date":2821,"open":2815,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":859,"volume":2826,"transactions":9,"vwap":2824},"2025-07-03",133.24001,130.41,132.53999,1.15,673800,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1721,"volume":2834,"transactions":9,"vwap":2832},"2025-07-02",132.83,132.91,128.53,131.39,-1.77,1562100,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2673,"change":2839,"percent_change":744,"volume":2840,"transactions":9,"vwap":2673},"2025-07-01",130.039993,134.32001,1.98,1282800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":724,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-30",131.44,131.96001,129.10001,131.17999,0.44,743300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-27",130.12,133.33,129.039993,130.61,0.69,0.53,2179400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2563,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-26",129,132.87,128.5,129.92,1.4,1409900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":607,"volume":2873,"transactions":9,"vwap":2871},"2025-06-25",125.46,128.14999,124.73,128.13,3.85,1234800,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1072,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-24",125.57,126.45,123.25,124.28,-0.1,721700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2542,"percent_change":1887,"volume":2888,"transactions":9,"vwap":2887},"2025-06-23",122.099998,125.58,121.11,124.41,1361500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1140,"percent_change":2131,"volume":2895,"transactions":9,"vwap":2894},"2025-06-20",123.82,124.57,121.68,123.35,1462000,{"date":2897,"open":2898,"high":2809,"low":2899,"close":2900,"change":2386,"percent_change":2659,"volume":2901,"transactions":9,"vwap":2900},"2025-06-18",123.38,122.86,123.18,1077400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2645,"volume":2909,"transactions":9,"vwap":2907},"2025-06-17",124.95,126.44,123.55,123.84,-2.63,1199400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-16",123.6,126.66,121.99,126.47,4.64,3.81,1300200,{"date":2920,"open":2921,"high":2905,"low":2922,"close":2923,"change":2924,"percent_change":2517,"volume":2925,"transactions":9,"vwap":2923},"2025-06-13",123.64,121.12,121.83,-4.15,1342000,{"date":2927,"open":2928,"high":2877,"low":2929,"close":2930,"change":877,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-12",124.29,123.53,125.98,0.76,936500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":782,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-11",124.51,126.17,122.73,125.029999,1.28,1465300,{"date":2942,"open":2936,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-10",126.58,122.38,123.45,-2.77,-2.19,1628400,{"date":2950,"open":2951,"high":2860,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-09",128.96001,126.11,126.22,-1.13,-0.89,1272000,{"date":2958,"open":2802,"high":2816,"low":2959,"close":2960,"change":2961,"percent_change":2811,"volume":2962,"transactions":9,"vwap":2960},"2025-06-06",124.39,127.35,-0.67,1593100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2224,"volume":2970,"transactions":9,"vwap":2968},"2025-06-05",131.89999,137.3,125.07,128.020004,6.78,6212800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1713,"percent_change":459,"volume":2977,"transactions":9,"vwap":2976},"2025-06-04",120.48,122.57,119.059998,121.24,4206000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1618,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-03",119.5,123.37,118.74,122.21,4,2078000,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2499,"volume":2993,"transactions":9,"vwap":2991},"2025-06-02",116.78,117.9,113.41,117.51,0.94,1384800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2880,"percent_change":826,"volume":3000,"transactions":9,"vwap":2999},"2025-05-30",115.11,116.79,114.22,116.57,1510800,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":1088,"volume":3008,"transactions":9,"vwap":3006},"2025-05-29",116.7,118.95,114.81,116.67,2.91,1696000,{"date":3010,"open":3011,"high":3011,"low":3012,"close":3013,"change":1745,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-28",117.11,113.65,113.76,-2.02,1419900,{"date":3017,"open":3018,"high":3019,"low":3018,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-27",109.17,116.12,116.099998,8.83,8.23,2219800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1490,"volume":3031,"transactions":9,"vwap":3029},"2025-05-23",105.35,108.51,105.11,107.27,-2.76,1104500,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":618,"volume":3039,"transactions":9,"vwap":3037},"2025-05-22",108.17,111.96,108,110.029999,0.92,1468000,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2644,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-21",108.81,111.080002,108.22,109.11,-2.52,1589300,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-20",108.9,113.54,107.78,111.93,2.99,2.74,1338800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":765,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-05-19",105.32,110,103.95,108.94,2.27,1666000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1557,"percent_change":1887,"volume":3071,"transactions":9,"vwap":3070},"2025-05-16",105.18,106.75,104.43,106.52,2241800,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":2246,"volume":3079,"transactions":9,"vwap":3077},"2025-05-15",102.54,105.89,102.25,105.61,1.29,1656200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":973,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-14",102.19,105.15,101.39,104.32,2.59,1861100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1728,"percent_change":713,"volume":3094,"transactions":9,"vwap":3093},"2025-05-13",103.43,104.39,101.34,101.69,2365100,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-12",100.74,107.7,99.040001,103.49,18.24,21.4,5954500,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-09",86.31,86.62,84.6,85.25,-0.75,-0.87,1553700,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":662,"volume":3120,"transactions":9,"vwap":3118},"2025-05-08",83.85,87.35,82,86,3.8,2054300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":544,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-07",82.19,83.86,81.24,82.2,1.44,1812300,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":415,"percent_change":2694,"volume":3135,"transactions":9,"vwap":3134},"2025-05-06",82.87,83.029999,80.2,81.029999,1900200,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":1728,"volume":3143,"transactions":9,"vwap":3141},"2025-05-05",84,85.96,82.29,82.79,-1.52,2356000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-02",84.45,85.31,79.48,84.31,8.95,11.88,4346400,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2659,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-01",76.019997,76.19,73.88,75.36,-0.7,2076100,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-04-30",75.81,76.11,74.11,75.89,-1.78,-2.29,1749100,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":965,"volume":3177,"transactions":9,"vwap":3175},"2025-04-29",74.99,77.92,74.51,77.67,2.35,2423600,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":826,"volume":3185,"transactions":9,"vwap":3183},"2025-04-28",75.58,76.87,74.029999,75.32,-0.07,1668700,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":1769,"percent_change":2955,"volume":3192,"transactions":9,"vwap":3191},"2025-04-25",76.07,76.78,74.49,75.39,1503700,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3188,"change":3198,"percent_change":3086,"volume":3199,"transactions":9,"vwap":3188},"2025-04-24",74.019997,76.2,71.26,1.92,1876100,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-23",75.74,79.23,73.3,74.15,2.69,3.76,4611700,{"date":181,"open":3210,"high":3211,"low":177,"close":3212,"change":1832,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},68.56,72.010002,71.46,4.23,2776500]