[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNRC":3,"homepage-market-summary":31,"stock-historical-GNRC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNRC","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},"GENERAC HOLDINGS INC","NYSE",null,"MOTORS & GENERATORS","Generac designs and manufactures power generation equipment serving residential, commercial, and industrial markets. It offers standby generators, portable generators, lighting, outdoor power equipment, and a suite of clean energy products. Sales generated in the United States account for the majority of total sales.","9,400","Waukesha, WI",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},216.8,211.75,218.5925,211.0159,207.91,8.89,4.28,1107389.043997,26668,215.7921,296.44,134.8,1105596.272137788,50.7,4186,{"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},107.33,1061910,387596968.034447,95.9,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,281,292,303,314,325,336,347,358,369,380,391,401,412,423,434,445,456,466,476,486,497,507,517,528,539,550,560,571,582,593,601,612,623,634,645,656,667,676,687,697,708,718,728,739,748,756,765,774,783,792,800,808,817,826,834,843,852,861,870,879,887,896,905,913,922,930,939,948,955,964,973,982,991,1000,1008,1016,1024,1033,1042,1050,1058,1067,1075,1084,1092,1101,1109,1116,1124,1130,1139,1147,1155,1162,1169,1177,1185,1193,1202,1210,1219,1228,1237,1246,1254,1263,1272,1278,1286,1295,1303,1312,1321,1330,1339,1348,1356,1364,1372,1381,1389,1398,1407,1413,1422,1430,1437,1445,1454,1463,1471,1479,1488,1497,1506,1514,1522,1531,1539,1548,1557,1566,1574,1583,1592,1600,1608,1616,1624,1633,1642,1649,1657,1665,1673,1681,1689,1698,1707,1715,1724,1731,1739,1748,1755,1763,1771,1780,1788,1795,1802,1811,1820,1828,1837,1846,1853,1861,1870,1878,1885,1894,1902,1909,1917,1925,1932,1938,1946,1955,1963,1970,1979,1987,1996,2005,2014,2022,2030,2038,2046,2055,2064,2071,2080,2088,2097,2106,2114,2121,2130,2138,2146,2155,2163,2172,2181,2189,2198,2206,2215,2223,2232,2241,2249,2257,2266,2275,2283,2291,2299,2308,2316,2324,2333,2340,2347,2353,2361,2368,2375,2382,2389,2396,2404,2412,2420,2429,2436,2445,2454,2463,2472,2480,2488,2497,2504,2511,2518,2527,2534,2543,2551,2559,2566,2574,2582,2589,2597,2605,2614,2621,2629,2635,2643,2650,2659,2667,2675,2684,2692,2700,2709,2718,2726,2734,2743,2751,2759,2766,2774,2781,2789,2796,2803,2810,2819,2827,2834,2841,2849,2857,2862,2869,2878,2884,2890,2897,2904,2911,2919,2927,2935,2943,2951,2958,2966,2974,2982,2990,2999,3007,3015,3023,3031,3039,3048,3055,3062,3070,3076,3085,3091,3098,3107,3115,3123,3131,3140,3148,3155,3163,3171,3180,3188,3197,3205,3213,3220,3228,3236,3243,3251,3260,3267],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",206,209.2,201.95,0.96,0.46,984753.308454,26104,206.4652,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",212.53,214,205.77,206.95,-5.27,-2.48,819567.153946,22711,207.8327,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",207.9,212.41,205.25,212.22,7.01,3.42,1277124.954582,28471,210.3605,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",207.41,208.36,200.71,205.21,-2.93,-1.41,961865.76098,25770,205.0228,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",200.03,208.9037,199.8425,208.14,10.09,5.09,1179924.077423,29399,206.8484,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",195.1,199.5,193.96,198.05,-1.37,-0.69,870964.21937,25305,197.2146,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",204.39,206.29,198.78,199.42,-6.75,-3.27,1116852.440795,28551,201.8421,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",204.63,208.685,201.29,206.17,1.21,0.59,1502504.981094,35269,206.2789,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":201,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",210,212.46,203.98,204.96,-1.2,1617336.359187,39336,205.932,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",209.52,214.85,201.5801,207.44,0.21,0.1,3054236.09301,49405,206.3097,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",229.5,231.8871,202.26,207.23,32.12,18.34,8047470.8342,142553,211.5546,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",177.16,179.51,173.25,175.11,0.08,0.05,1658995.581598,40449,211.1093,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",179.43,180,173.84,175.03,-1.95,-1.1,619262.535973,19328,175.415,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",179.64,179.68,174.38,176.98,-10.01,-5.35,1206811.519477,29473,177.1725,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",184.86,189.4199,184.01,186.99,5.32,2.93,568761.378987,16691,187.1113,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",183.27,184.4,181.01,181.67,-4.81,-2.58,656553.386089,17476,182.0837,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",188.78,192,186.01,186.48,-3.73,-1.96,570381.838964,18029,187.246,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",188.27,193.305,186.31,190.21,2.86,1.53,750580.354749,20510,190.5037,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",183.83,187.645,183.821,187.35,4.33,2.37,605786.831296,18084,186.4442,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",180.93,183.02,179.039,2.26,1.25,986140.892324,21379,181.6946,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",181.69,183.78,178.31,180.76,-0.66,-0.36,667850.563692,18451,181.3422,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",182.21,184.24,178.19,181.42,-3.96,-2.14,948945.949035,23910,181.1016,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",184.09,186.5,183,185.38,1.58,0.86,1074141.696238,25006,185.1719,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",198.65,199,183.6,183.8,-13.49,-6.84,2430921.018485,44804,187.2805,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",209.77,209.81,190.56,197.29,-9.33,-4.52,2346899.598839,43832,197.7118,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",203,209.1,206.62,4.84,2.4,523527.128914,18729,207.098,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",208.44,201.28,201.78,-1.78,-0.87,597442.885094,15922,202.5676,{"date":477,"open":478,"high":479,"low":437,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",203.34,204.495,203.56,-2.42,-1.17,890795.603736,22230,202.627,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",209.55,212.1399,203.93,205.98,-0.77,-0.37,751368.955253,21489,206.2931,{"date":498,"open":499,"high":500,"low":251,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",207.21,210.5853,206.75,-4.06,-1.93,742125.86237,21589,206.7493,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",212.6,203.08,210.81,-0.75,-0.35,911559.438885,28061,209.2628,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",214.6,216.215,211.12,211.56,-9.69,-4.38,852182.605972,22047,213.027,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",220.31,223.04,218.96,221.25,1.95,0.89,617179.844074,19047,221.3583,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",216.57,221.09,215,219.3,2.64,1.22,607071.378098,17389,219.1982,{"date":551,"open":552,"high":553,"low":543,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",221.71,225.34,216.66,-5.24,-2.36,1115479.191141,26153,218.3823,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",222.9,224.6,218.7,221.9,6.04,2.8,978576.640154,25922,221.6394,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",209.28,218.09,209.12,215.86,9.77,4.74,857473.68781,22333,215.0115,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",213.7,214.8899,206.08,206.09,-6.13,-2.89,627240.752069,18576,208.4727,{"date":594,"open":197,"high":595,"low":596,"close":210,"change":597,"percent_change":54,"volume":598,"transactions":599,"vwap":600},"2026-08-07",216.91,210.58,1.04,624656.047443,19029,213.2518,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",214.91,222.88,210.06,211.18,-6.23,-2.87,1060479.882038,26738,213.4611,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",218.39,226,217.37,217.41,-1.22,-0.56,1567651.704206,38342,222.106,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",210.01,219.955,206.22,218.63,17.42,8.66,1680179.240092,38848,215.8546,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",195.27,205.79,193.7,201.21,4.1,2.08,1530056.438565,34493,202.4623,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",197.44,202.895,190.27,197.11,5.2,2.71,1526666.410745,37282,196.9364,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",201.33,205.48,189.81,191.91,-3.28,-1.68,1999886.1556,46136,193.6206,{"date":668,"open":273,"high":273,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",191.755,195.19,-0.41,-0.21,2725160.793733,55445,197.8619,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",194.58,196.42,187.5499,195.6,-1.94,-0.98,1850228.525359,42658,193.8108,{"date":688,"open":251,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",207.27,192.95,197.54,-4.47,-2.21,1399760.118993,31203,196.8984,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",209.39,210.395,197.51,202.01,-8.49,-4.03,1072194.126776,30436,202.5866,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":244,"volume":715,"transactions":716,"vwap":717},"2026-07-23",210.33,216.5,206.905,210.5,-2.92,711885.962524,21835,210.3526,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",212.12,216.85,213.42,-2.19,-1.02,560303.802139,18819,214.7599,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",217.74,218.99,212.14,215.61,2.36,1.11,762985.992808,23263,216.2868,{"date":740,"open":741,"high":564,"low":742,"close":743,"change":744,"percent_change":492,"volume":745,"transactions":746,"vwap":747},"2026-07-20",218.02,212.1,213.25,-1.66,575726.487072,20197,213.8168,{"date":749,"open":750,"high":751,"low":752,"close":603,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":603},"2026-07-17",209.25999,219.10001,206.3,-0.47,-0.22,958600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",218.78,223,215.059998,215.38,-11.2,-4.94,1060800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",227,229.33,218.47,226.58,1.46,0.65,1412200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",233.37,233.39,223.73,225.12,-1.83,-0.81,767800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",229.38,233,224.82001,226.95,-6.99,-2.99,730900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":781,"volume":799,"transactions":9,"vwap":797},"2026-07-10",233.27,236.67,232.63,233.94,-1.92,750500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":512,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",243.41,244,235.7,235.86,-0.32,515600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",231.99001,239.63,230.3,236.61,0.81,0.34,862800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",248.46001,251.50999,229.49001,235.8,-22.01,-8.54,1748000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",256,264.98999,257.81,5.15,2.04,505800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",270.23001,273.040009,248.64999,252.66,-17.56,-6.5,1361100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",288.049988,289.41,269.19,270.22,-22.59,-7.71,1021600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",287,295.41,283.5,292.81,9,3.17,632000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",278.92999,284.029999,268.56,283.81,5.19,1.86,994800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",285.97,287.19,276.26001,278.62,-16.54,-5.6,1196200,{"date":880,"open":881,"high":26,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",292,284.57999,295.16,11.02,3.88,1397000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",271.32001,287.67001,270.14999,284.14001,9.6,3.5,811800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",282,283.84,272.019989,274.54001,-21,-7.11,1180100,{"date":906,"open":873,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",296.029999,286.01001,295.54001,16.39,5.87,1251300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",273.70999,289,273.51001,279.14999,10.95,4.08,1536900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":189,"volume":929,"transactions":9,"vwap":927},"2026-06-17",269.56,279.26999,266.56,268.20001,2.54,576700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",269.85001,273,264.98001,265.66,-4.44,-1.64,795900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",271.26999,274,267.25,270.10001,7.74,2.95,857100,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":534,"volume":954,"transactions":9,"vwap":952},"2026-06-12",264.70999,255.69,262.35999,5.03,520000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",246.28,259.76001,243.23,257.32999,18.22,7.62,994100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",257.73999,258.12,237,239.11,-21.88,-8.38,1565000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",268,275.35001,251.41,260.98999,-4.9,-1.84,916100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",267.049988,271.049988,264,265.89001,4.35,1.66,675300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",272.26001,273.60001,255.33,261.54001,-16.6,-5.97,809200,{"date":1001,"open":1002,"high":1003,"low":933,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",274.84,282.20999,278.14001,-7.17,-2.51,499700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":39,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",284.38,289.79999,279,285.31,0.26,918000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":882,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":882},"2026-06-02",290,294.17999,279.97,15.32,5.69,1555200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",272.17999,276.81,265.20999,269.26001,-8.65,-3.11,1033900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",278.97,287.089996,275,277.91,-1.54,-0.55,810300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":74,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",280.26999,284,276.67001,279.45001,-0.38,682400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":641,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",272.89001,280.85001,268.049988,280.53,5.71,713200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",272,279.17001,269.57999,274.82001,4.68,1.73,678800,{"date":1068,"open":1069,"high":1060,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",260.019989,252.56,270.14001,22.35,9.02,1204800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",243.73,249.27,240.050003,247.78999,2.6,1.06,656300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":546,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-20",245.31,247.36,239.71001,245.19,0.5,673400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",247.67,248.75,238.17999,243.97,-9.08,-3.59,944200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":704,"volume":1108,"transactions":9,"vwap":1106},"2026-05-18",266.01001,266.19,248.28,253.050003,-10.63,882800,{"date":1110,"open":848,"high":848,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",260.48001,263.67999,-12.81,-4.63,972200,{"date":1117,"open":1062,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",276.79999,265,276.48999,9.24,3.46,701900,{"date":1125,"open":1126,"high":1126,"low":1127,"close":943,"change":1128,"percent_change":472,"volume":1129,"transactions":9,"vwap":943},"2026-05-13",273.35999,263.72,-2.34,602700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",268.42999,270.5,259.019989,269.59,-1.81,-0.67,654000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":160,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",268.51999,273.57001,264.45999,271.39999,1.99,572800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":47,"volume":1154,"transactions":9,"vwap":1152},"2026-05-08",270,272.39999,263.44,269.41,2.66,634400,{"date":1156,"open":1157,"high":1062,"low":1158,"close":1159,"change":1137,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-07",268.82001,260.57001,266.75,-0.25,1063300,{"date":1163,"open":1164,"high":1029,"low":1112,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",266.73999,267.42001,3.74,1.42,732400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1112,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1112},"2026-05-05",259.82999,267.32001,258.47,6.61,2.57,743800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-04",259.91,252.59,257.070007,-2.27,-0.88,721500,{"date":1186,"open":1069,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",261.85001,253.81,259.34,0.11,0.04,848300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",256.049988,259.60001,252.92,259.23001,6.31,2.49,1800500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1197,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1197},"2026-04-29",243.77,255.88,238,35.8,16.49,2278400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",216.49001,219.16,211.19,217.12,-3.18,-1.44,1189300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",225.22,227.5,214.21001,220.3,-0.63,-0.29,957300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",220.64999,222.22,217.44,220.92999,2.55,1.17,652800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",215.83,219.57001,213.34,218.38,4.69,2.19,518100,{"date":1247,"open":769,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",219.56,212.36,213.69,-0.16,-0.07,497800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",216.089996,219.99001,213.60001,213.85001,-3.41,-1.57,754400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",211.35001,219.19,211.3,217.25999,5.16,2.43,648000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1243,"percent_change":396,"volume":1277,"transactions":9,"vwap":1276},"2026-04-17",208.82001,216.32001,212.10001,682700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":218,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":218},"2026-04-16",204,208.070007,201,3.01,1.47,569200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-15",211.050003,212,201.070007,204.39999,-7.47,-3.53,751300,{"date":1296,"open":460,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",213.72,204.25999,211.87,6.71,3.27,832000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",206.52,207.2,201.94,205.16,-1.87,-0.9,667700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",208.98,210.34,206.89999,207.029999,-0.31,-0.15,431500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",201.62,208.92999,201.10001,207.34,4.41,2.17,437800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",200,205.38,199.53,202.92999,11.83,6.19,823900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",194.12,194.32001,188.10001,191.10001,-4.42,-2.26,801400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":160,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",193.94,195.75,190.82001,195.52,1.43,435600,{"date":1357,"open":1358,"high":1359,"low":1352,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",191.60001,199.94,194.089996,-4.96,-2.49,478000,{"date":1365,"open":104,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-01",201.69,196.5,199.050003,3.72,1.9,897200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-31",188.14999,196.48,187.53,195.33,9.83,5.3,737900,{"date":1382,"open":1367,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-30",198.080002,184.41,185.5,-8.9,-4.58,1075300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",195.85001,199.089996,193.0099945,194.39999,-3.6,-1.82,742900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",203.39999,208.42,196.73,198,-7.16,-3.49,1347700,{"date":1408,"open":1409,"high":1410,"low":382,"close":1308,"change":1411,"percent_change":682,"volume":1412,"transactions":9,"vwap":1308},"2026-03-25",211.81,211.98,-4.05,3723100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",200.089996,211.14,199.85001,209.21001,7.36,3.65,779300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":928,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-23",203.22,210.78,201.74001,201.85001,1.27,1090700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1039,"percent_change":492,"volume":1436,"transactions":9,"vwap":1435},"2026-03-20",199.98,202.88,195.67999,199.31,1588100,{"date":1438,"open":1439,"high":1440,"low":361,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-19",197,202.23,200.85001,0.58,0.29,1095400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",204.34,207.10001,199.14999,200.27,-4.91,-2.39,829300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",204.020004,206.46001,201.67999,205.17999,2.7,1.33,626700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":534,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-16",203.91,205.25999,200.91,202.48,0.97,846500,{"date":1472,"open":1473,"high":273,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",207.16,199.64999,200.53,-3.57,-1.75,1145000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",205.19,207.83,200.13,204.10001,-8.52,-4.01,1090800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-11",211.78999,215.19,206.87,212.62,1.91,0.91,659900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-10",207.75999,215.11,207.53999,210.71001,3.6,1.74,681500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":82,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-09",200.050003,207.99001,193.67999,207.11,1.51,1006200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1456,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1456},"2026-03-06",212.33,213.95,202.55,-14.79,-6.76,956100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-05",216.95,227.3,214.16,218.81,-2.08,-0.94,1075000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":806,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-04",224.070007,225.21001,217.45,220.89,-0.14,741200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",220.44,224.22,215.0099945,221.21001,-9.17,-3.98,1130100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-02",220.7,230.45,217.47,230.38,5.01,2.22,865400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",231.56,233.22,223.059998,225.37,-8.98,-3.83,1125000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1529,"volume":1573,"transactions":9,"vwap":1571},"2026-02-26",236.55,239.28999,230.33,234.35001,-2.23,783700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-25",236.36,241.089996,230.56,236.58,1.41,0.6,1204700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",224.25999,235.28,222.94,235.17,7.72,3.39,1126000,{"date":1593,"open":1594,"high":1595,"low":1550,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-23",227.089996,228.60001,227.45,-1.74,-0.76,1151400,{"date":1601,"open":767,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-20",231.52,224.95,229.19,1.72,0.76,1131300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1183,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-19",227.58,231.17,225.73,227.47,-0.39,815300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":723,"volume":1623,"transactions":9,"vwap":1621},"2026-02-18",232.66,233.050003,224.38,228.35001,-5.11,1577000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-17",224.77,236,223.0099945,233.46001,9.01,4.01,1810700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-13",215.63,227.19,213.21001,224.45,8.72,4.04,2861000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":160,"percent_change":815,"volume":1648,"transactions":9,"vwap":1647},"2026-02-12",218.74001,229.16,214.45,215.73,2568100,{"date":1650,"open":361,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-11",220.85001,190,214.99001,32.69,17.93,4283200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1293,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-10",185.89,186.50999,182,182.3,-1.9,1482000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":397,"volume":1672,"transactions":9,"vwap":1670},"2026-02-09",183.60001,186,180.87,185.83,2.3,930000,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",175.88,183.92999,183.53,11.16,6.47,995900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":353,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-05",174,176.77,169.85001,172.37,-2.71,997400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-04",175.48,182.41,173.0099945,177.17999,3.9,2.25,1110700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-03",171.64,178.080002,169.69,173.28,2.32,1.36,895400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1504,"volume":1714,"transactions":9,"vwap":1712},"2026-02-02",166.91,173,164.33,170.96001,2.92,935200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-30",167.33,173.92999,167.12,168.039993,-1.97,-1.16,1183200,{"date":1725,"open":1726,"high":1691,"low":1727,"close":1728,"change":1729,"percent_change":1452,"volume":1730,"transactions":9,"vwap":1728},"2026-01-29",175.050003,166.99001,170.0099945,-4.16,885200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1369,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-28",170.50999,175.28,170.42999,174.17,2.18,873800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-27",167.11,171.14999,165.67999,170.45,3.34,2,716900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1741,"change":1753,"percent_change":1260,"volume":1754,"transactions":9,"vwap":1741},"2026-01-26",173.089996,173.42,161.39999,-5.9,1850500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1693,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1693},"2026-01-23",175.89999,177,170.86,-2.33,-1.33,1147200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1494,"volume":1770,"transactions":9,"vwap":1768},"2026-01-22",177.94,181.11,172.85001,175.34,3.28,1771300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-21",166.92999,174.63,166,172.059998,10,6.17,1540800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":266,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-20",156.21001,167.97,155.44,162.059998,0.75,1142000,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":408,"volume":1794,"transactions":9,"vwap":1792},"2026-01-16",162.12,159.41,160.85001,-0.58,609000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1235,"percent_change":39,"volume":1801,"transactions":9,"vwap":1800},"2026-01-15",163.17999,163.53,159.37,161.42999,962200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-14",157.21001,160.66,153,160.25999,2.56,1.62,1387400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-13",157.44,161.17999,156.24001,157.7,1.1,0.7,870100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-12",152.77,157.089996,156.60001,3.82,2.5,1035800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-09",151.32001,153.3,148.44,152.78,3.99,2.68,1015000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-08",145.28999,151,144.74001,148.78999,6.93,4.89,1182900,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1260,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2026-01-07",145.63,141.16,141.86,-2.35,690500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1260,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-06",148.3,148.39999,142,145.27,-2.29,1236000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-05",143,148.74001,142.25999,148.67999,7.58,5.37,962900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1066,"transactions":9,"vwap":1875},"2026-01-02",137.98,141.99001,137.7,141.10001,4.73,3.47,{"date":1879,"open":1874,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":74,"volume":1884,"transactions":9,"vwap":1882},"2025-12-31",138.47,136.25,136.37,-1.49,625900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-30",138.070007,138.72,137.080002,137.86,-0.62,-0.45,482900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1528,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-29",139.39,140.2,137.75999,138.48,-1.48,800300,{"date":1903,"open":1904,"high":1875,"low":1905,"close":1906,"change":1160,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-26",140.34,139.34,140.56,-0.18,503800,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-24",139.78,141.53999,140.81,0.94,0.67,406000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1907,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-23",139.71001,140.89,137.64,139.87,-0.13,938700,{"date":1926,"open":1927,"high":1849,"low":1928,"close":1929,"change":735,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-22",139.95,137.60001,140.050003,0.8,1068700,{"date":1933,"open":1857,"high":1934,"low":1935,"close":1936,"change":534,"percent_change":1167,"volume":1937,"transactions":9,"vwap":1936},"2025-12-19",144.96001,137.31,138.94,3572200,{"date":1939,"open":1940,"high":1941,"low":27,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-18",148.84,149.8,136.99001,-7.83,-5.41,2753300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-17",154.89999,156.45,143.82001,144.82001,-10.54,-6.78,1736100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":682,"volume":1962,"transactions":9,"vwap":1960},"2025-12-16",158.42,159.52,154.029999,155.36,-3.07,534300,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1217,"volume":1969,"transactions":9,"vwap":1967},"2025-12-15",162.91,157.2,158.42999,-2.32,710100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-12",167.49001,167.95,158.14,160.75,-6.9,-4.12,911100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":772,"volume":1986,"transactions":9,"vwap":1984},"2025-12-11",165.61,168.12,164.42,167.64999,1.08,474900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-10",161.14,167.73,160.020004,166.57001,6.46,4.03,772700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-09",163.49001,163.63,160.0099945,160.11,-3.93,-2.4,776000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-08",166.5,168,163.27,164.039993,1.71,1.05,707400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":619,"volume":2021,"transactions":9,"vwap":2019},"2025-12-05",162.7,165.5,162.28,162.33,-0.91,763900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1808,"volume":2029,"transactions":9,"vwap":2027},"2025-12-04",159,165.83,157.070007,163.24001,4.07,721100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1200,"volume":2037,"transactions":9,"vwap":2035},"2025-12-03",154.94,159.59,154.77,159.17,3.86,827300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":920,"volume":2045,"transactions":9,"vwap":2043},"2025-12-02",150.53,158.39999,147.61,155.31,6.09,1392000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-01",148.27,151.75,148,149.22,-2.41,-1.59,510300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-28",149.49001,152.38,148.94,151.63,2.81,1.89,294100,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1014,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-26",148.13,150.60001,148.82001,0.18,559500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-25",145.81,149.59,143.61,148.56,3.83,2.65,806200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1310,"volume":2087,"transactions":9,"vwap":2085},"2025-11-24",146.55,148.16,143.89999,144.73,-1.31,768300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-21",140.55,148.85001,139.32001,146.039993,5.82,4.15,1353400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-20",152.2,155,139.8,140.22,-7.04,-4.78,1327700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":89,"volume":2113,"transactions":9,"vwap":2111},"2025-11-19",143.83,148.17999,143.23,147.25999,4.8,1065600,{"date":2115,"open":2116,"high":2117,"low":1928,"close":2118,"change":534,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-18",139.11,144.53,142.46001,1.39,1574100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-17",150.029999,150.39,138.92999,140.50999,-10.7,-7.08,1682600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":693,"volume":2137,"transactions":9,"vwap":2135},"2025-11-14",150.91,153.14,149.75999,151.21001,-3.42,1276700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-13",160.7,163.92999,154.63,-7.79,-4.8,1328000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-12",158.81,163.85001,157.60001,162.42,4.5,2.85,1134100,{"date":2156,"open":2157,"high":2158,"low":2034,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-11",156.25999,160.97,157.92,1.28,0.82,1280200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-10",158,159.35001,154,156.64,1.35,0.87,1480800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-07",150.55,156.14999,149.86,155.28999,1.5,0.98,1221900,{"date":2182,"open":2165,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-06",158.67999,153.27,153.78999,-5.39,-3.39,1239300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-05",156.53,161.25999,156,159.17999,2.59,1.65,897000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1404,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-11-04",161.070007,163.12,156.33,156.59,-4.37,1430800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-03",166.42999,167.84,161.87,163.75,-4.27,-2.54,1278200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2169,"volume":2222,"transactions":9,"vwap":2220},"2025-10-31",166.87,171.50999,165.99001,168.020004,2.24,1406300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-30",178.56,181.020004,164.020004,165.78,-15.08,-8.34,2528700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-29",169.39999,200.60001,167.3,180.86,-9.29,-4.89,5016000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1537,"volume":2248,"transactions":9,"vwap":2246},"2025-10-28",191.36,191.50999,187.19,190.14999,-0.26,1582500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1039,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-27",194.5,194.89,188.72,190.41,-0.8,918200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-24",192.71001,195.2,190.91,191.95,2.91,1.54,816100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-23",183.10001,191.11,181.7,189.039993,5.95,3.25,807100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2239,"volume":2282,"transactions":9,"vwap":2280},"2025-10-22",193,193.63,180.32001,183.089996,-9.41,1073000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":256,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-21",193.74001,195.97,190.5,192.5,-1.67,1029000,{"date":2292,"open":2277,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-20",196.92,192.46001,195.77,5.28,2.77,679300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-17",190.86,193.029999,188.12,190.49001,-2.15,-1.12,703600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1469,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-16",193.38,194.10001,188.75999,192.64,0.51,1068800,{"date":2317,"open":2318,"high":1367,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-15",186.92999,186.22,191.67,7.85,4.27,1864600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-14",171.27,184.61,170.52,183.82001,9.7,5.57,1418600,{"date":2334,"open":2335,"high":1774,"low":2336,"close":2337,"change":1640,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-10-13",172.50999,171.47,174.12,2.38,697900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":980,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-10",173.49001,178.69,170.080002,-1.07,1866600,{"date":2348,"open":1702,"high":2349,"low":2350,"close":2351,"change":267,"percent_change":815,"volume":2352,"transactions":9,"vwap":2351},"2025-10-09",171.97,168.14999,171.92,887300,{"date":2354,"open":1990,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-08",171.42,166.47,171.33,4.38,2.62,966900,{"date":2362,"open":2363,"high":1719,"low":2364,"close":2365,"change":2366,"percent_change":1605,"volume":2367,"transactions":9,"vwap":2365},"2025-10-07",164.42999,163.74001,166.95,2.82,633600,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1039,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-10-06",167.53,162.59,164.13,-0.93,725600,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2213,"volume":2381,"transactions":9,"vwap":2379},"2025-10-03",170,163.69,165.67,-4.32,841800,{"date":2383,"open":2384,"high":2328,"low":2385,"close":2386,"change":2387,"percent_change":397,"volume":2388,"transactions":9,"vwap":2386},"2025-10-02",168.25999,167.029999,169.99001,2.1,533100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":54,"percent_change":1443,"volume":2395,"transactions":9,"vwap":2394},"2025-10-01",167.42,168.77,165.12,167.89,632600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":429,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-30",166.28,168.64999,166.13,167.39999,0.95,774100,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-29",169.14,164.81,165.82001,-2.45,-1.46,875100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1631,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-26",164.36,168.83,162.89,168.27,2.44,1038500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-25",163.62,165.50999,161.67999,164.25999,-3.1,-1.85,1283800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":267,"percent_change":153,"volume":2435,"transactions":9,"vwap":2434},"2025-09-24",167.81,172.61,166.78,167.36,1360900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-23",186.78999,187.81,166.17,166.77,-19.09,-10.27,2320300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-22",181.75,186.19,180.59,185.86,3.58,1.96,1301700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-19",182.96001,184,180.24001,182.28,-1.76,-0.96,1594900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-18",182.55,184.46001,180.89999,184.039993,2.75,1.52,848900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1968,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-17",183.99001,184.92999,179.55,181.28999,-1.26,692000,{"date":2481,"open":2482,"high":363,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-16",185.81,180.91,183.61,-2.1,-1.13,894400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-15",185.89999,187.61,183.55,185.71001,1.32,0.72,756300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2427,"volume":2339,"transactions":9,"vwap":2502},"2025-09-12",187.67,189.050003,184.34,184.39,-3.47,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2153,"percent_change":2264,"volume":2510,"transactions":9,"vwap":2509},"2025-09-11",185.34,192.72,184.85001,187.86,1425300,{"date":2512,"open":2280,"high":2319,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-10",182.98,185.0099945,3.21,1.77,813300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-09",183.98,184.57001,179.69,181.8,-2.17,-1.18,763800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1284,"volume":2487,"transactions":9,"vwap":2532},"2025-09-08",181.22,185.37,179.8,183.97,2.67,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-05",179.24001,181.61,176.66,181.3,3.12,1.75,642700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1504,"volume":2550,"transactions":9,"vwap":2548},"2025-09-04",175.46001,178.38,174.020004,178.17999,3.04,745700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2204,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-09-03",178.75999,179.13,174.88,175.14,-2.43,793500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2426,"volume":869,"transactions":9,"vwap":2564},"2025-09-02",181.21001,182.57001,177.46001,179.50999,-5.74,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2289,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-29",186.55,187.080002,183.42,185.25,-0.89,831000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1252,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-28",187.5,188.67,186.36,186.92,-0.04,574500,{"date":2583,"open":2584,"high":2585,"low":2578,"close":2586,"change":1760,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-27",187.66,190.31,186.99001,-1.23,696700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":418,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-26",189.7,191.97,187.0099945,189.32001,-2.05,855700,{"date":2598,"open":2599,"high":636,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-25",194.45,193.080002,193.28,-1.36,-0.7,638100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-22",190.83,195.25999,190.059998,194.64,4.09,2.15,872700,{"date":2615,"open":2616,"high":361,"low":2617,"close":2618,"change":68,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-21",189.59,187.50999,190.55,0.47,693500,{"date":2622,"open":650,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-20",199.080002,188.28,189.64999,-9.43,-4.74,1225000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2623,"change":1914,"percent_change":2619,"volume":2634,"transactions":9,"vwap":2623},"2025-08-19",198.55,201.71001,198.089996,698700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":407,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-18",199.2,200.19,197.67,198.14,-0.33,965000,{"date":2644,"open":2645,"high":2632,"low":1439,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-15",199.72,198.8,-0.17,-0.09,1000800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-14",200.38,202.37,196.82001,198.97,-3.88,-1.91,789800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1834,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-13",199.89999,203.25,197.33,202.85001,2.01,974200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":61,"volume":2674,"transactions":9,"vwap":2672},"2025-08-12",196.8,199.78,195.38,198.86,2.34,949700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-11",199.49001,200.41,194.67,196.52,0.27,0.14,833100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1580,"volume":2691,"transactions":9,"vwap":2689},"2025-08-08",194.2,196.86,193.53999,196.25,2.73,719600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1614,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-07",196.13,197.96001,192.22,193.52,-0.2,790500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-06",195.24001,195.60001,192.81,193.91,-3.37,-1.71,745100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-05",196.39999,199.89,194.8,197.28,0.85,0.43,984000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":567,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-08-04",195.34,196.57001,192.45,196.42999,1.45,1211300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2278,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2278},"2025-08-01",189.35001,195.42,186.53,-1.06,-0.54,2059000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-31",181,197.17999,179.25999,194.69,13.69,7.56,3478900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2736,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2736},"2025-07-30",165,181.89999,154.49001,29.68,19.61,4934700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1830,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1830},"2025-07-29",157.33,157.59,150.67,-4.14,-2.66,1721200,{"date":2760,"open":2761,"high":1823,"low":2762,"close":2763,"change":2764,"percent_change":2461,"volume":2765,"transactions":9,"vwap":2763},"2025-07-28",156.97,154.34,155.46001,-1.5,994700,{"date":2767,"open":2768,"high":2753,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-25",154.78999,153.2,156.96001,3.57,2.33,823700,{"date":2775,"open":1833,"high":2776,"low":2777,"close":2778,"change":2619,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-24",154.47,152.14999,153.39,0.31,524400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2541,"volume":2788,"transactions":9,"vwap":2786},"2025-07-23",151.53999,153.67999,150.62,152.92,2.63,710400,{"date":2790,"open":2791,"high":2792,"low":2083,"close":2793,"change":1191,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-22",149,151.3,150.28999,0.03,1179200,{"date":2797,"open":2798,"high":2034,"low":2799,"close":2800,"change":2801,"percent_change":1309,"volume":2802,"transactions":9,"vwap":2800},"2025-07-21",154.28,150.2,150.25,-2.86,861800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":89,"percent_change":1696,"volume":2809,"transactions":9,"vwap":2808},"2025-07-18",150.77,153.89,149.57001,153.11,836500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-17",147.64999,150.85001,147.080002,149.74001,3.02,2.06,592600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2648,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-16",147.11,147.78999,144.62,146.72,-0.06,754900,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2478,"volume":2833,"transactions":9,"vwap":2831},"2025-07-15",150.059998,146.53,146.81,-1.88,764500,{"date":2835,"open":2793,"high":2836,"low":1832,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-14",151.24001,148.69,-1.73,-1.15,685000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1261,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-07-11",150.28,151.75999,149.61,150.42,-1.03,661800,{"date":2850,"open":2785,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-10",154.25999,150.25999,151.99001,1.07,0.71,985600,{"date":2858,"open":2805,"high":2853,"low":2068,"close":2859,"change":1605,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-07-09",150.92,1.15,631200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2170,"percent_change":267,"volume":2868,"transactions":9,"vwap":2867},"2025-07-08",148.64,150.53999,147.070007,149.2,916000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-07",151.23,152.61,147.49001,148.33,-4.04,-2.65,1153000,{"date":2879,"open":2880,"high":1831,"low":2881,"close":2882,"change":2541,"percent_change":2883,"volume":1747,"transactions":9,"vwap":2882},"2025-07-03",150.46001,150.0099945,152.37,1.16,{"date":2885,"open":2886,"high":1840,"low":2887,"close":2785,"change":1631,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2785},"2025-07-02",147.53999,146.92,2.74,1423700,{"date":2891,"open":2892,"high":2893,"low":2892,"close":2894,"change":2895,"percent_change":387,"volume":2896,"transactions":9,"vwap":2894},"2025-07-01",140.75,147.95,146.61,3.4,994200,{"date":2898,"open":2899,"high":2084,"low":2900,"close":2901,"change":1930,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-30",142.8,142.35001,143.21001,0.56,1027900,{"date":2905,"open":2906,"high":2907,"low":2892,"close":2908,"change":288,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-27",143.14999,143.46001,142.41,0.07,1923000,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-26",139.84,143.7,142.31,2.89,2.07,1341200,{"date":2920,"open":2921,"high":1919,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-25",135.98,134.55,139.42,3.44,2.53,1669400,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2921,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2921},"2025-06-24",134.49001,136.31,132.91,2.45,1.83,1140100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1337,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-23",127.019997,133.87,126.72,133.53,4.86,1401800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2724,"volume":2950,"transactions":9,"vwap":2948},"2025-06-20",126.75,128.2,125.8,127.34,1.82,1351900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1512,"percent_change":546,"volume":2957,"transactions":9,"vwap":2956},"2025-06-18",124.17,126.52,124.16,125.52,577700,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":780,"volume":2965,"transactions":9,"vwap":2963},"2025-06-17",125.42,126.39,123.94,124.010002,-2.31,622500,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2160,"volume":2973,"transactions":9,"vwap":2971},"2025-06-16",127.13,127.19,125.48,126.32,1.6,622700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2801,"volume":2981,"transactions":9,"vwap":2979},"2025-06-13",126.65,127.32,123.66,124.72,-3.67,786500,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2345,"volume":2989,"transactions":9,"vwap":2987},"2025-06-12",128.39999,130,127.71,128.39,-1.39,647000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-11",131.45,132,128.91,129.78,-1.04,-0.79,1115500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":734,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-10",129.7,131.86,128.37,130.82001,1.84,821400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1090,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-06-09",129.2,130.44,128.38,128.46001,0.39,800100,{"date":3016,"open":3017,"high":2995,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-06",128.69,127.78,127.96,1.63,1.29,902800,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2345,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-06-05",127.47,128.42999,125.4,126.33,-0.84,735100,{"date":3032,"open":3019,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-04",128.74001,126.61,127.4,0.17,0.13,994300,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-03",120.79,127.65,120.44,127.23,6.59,5.46,1106500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":1883,"percent_change":618,"volume":3054,"transactions":9,"vwap":3053},"2025-06-02",121.81,122.18,118.089996,120.64,870800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2305,"percent_change":2838,"volume":3061,"transactions":9,"vwap":3060},"2025-05-30",123.2,123.56,121.2,122.13,697100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":754,"volume":3069,"transactions":9,"vwap":3067},"2025-05-29",126,126.78,123.6,124.28,-0.27,542000,{"date":3071,"open":3072,"high":2954,"low":3067,"close":3073,"change":3074,"percent_change":277,"volume":3075,"transactions":9,"vwap":3073},"2025-05-28",126.099998,124.55,-1.51,545000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-27",125.87,127.5,123.29,126.059998,2.51,2.03,723700,{"date":3086,"open":3087,"high":3088,"low":3087,"close":3089,"change":806,"percent_change":2247,"volume":3090,"transactions":9,"vwap":3089},"2025-05-23",121.35,124.42,123.55,541700,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":47,"percent_change":814,"volume":3097,"transactions":9,"vwap":3096},"2025-05-22",121.74,124.73,120.76,123.87,687900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-21",125.77,126.34,122.83,122.87,-4.39,-3.45,597400,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2086,"volume":3114,"transactions":9,"vwap":3112},"2025-05-20",127.99,129.22,126.88,127.26,-1.69,456600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1048,"volume":3122,"transactions":9,"vwap":3120},"2025-05-19",126.27,129.089996,125.89,128.95,-0.49,601100,{"date":3124,"open":3125,"high":3126,"low":2971,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-16",127.55,129.92999,129.44,1.98,1.55,696600,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-15",127.56,128.19,125.99,127.46,-1.05,-0.82,648700,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":619,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-05-14",128.5,129.21001,127.31,128.50999,-0.43,597800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":868,"percent_change":771,"volume":3154,"transactions":9,"vwap":3153},"2025-05-13",127.51,131.3,127.48,129.070007,961100,{"date":3156,"open":3019,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-12",130.81,124.79,127.21,6.12,5.05,1697900,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":1090,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-09",120.86,121.95,119.92,121.089996,0.41,561800,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-08",117.27,122.080002,117.22,120.59,4.54,3.91,888000,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":1671,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},"2025-05-07",114.59,116.88,113.96,116.050003,2.02,970000,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-06",115.59,117.040001,113.5,113.75,-2.85,-2.44,598100,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":832,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3202},"2025-05-05",113.94,117.68,113.92,116.6,1.78,754500,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":2062,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-02",115,115.99,113.12,114.56,1.68,1090000,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":2707,"percent_change":2764,"volume":3219,"transactions":9,"vwap":3218},"2025-05-01",114.050003,116.46,112.050003,112.67,1030500,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":103,"volume":3227,"transactions":9,"vwap":3225},"2025-04-30",110.050003,115.76,109.2,114.38,1.14,1575700,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":672,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-04-29",112,113.3,111.2,113.24,-0.19,1051600,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":2902,"percent_change":1090,"volume":3242,"transactions":9,"vwap":3241},"2025-04-28",113.050003,114.93,111.66,113.45,734300,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":781,"volume":3250,"transactions":9,"vwap":3248},"2025-04-25",113.19,114.37,112.12,112.89,-0.92,551900,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-04-24",111.36,114.76,111.050003,113.81,3.75,3.41,634600,{"date":3261,"open":3256,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":1040,"volume":3266,"transactions":9,"vwap":3264},"2025-04-23",116.48,109.94,110.059998,-0.61,588100,{"date":181,"open":177,"high":3268,"low":177,"close":3269,"change":1745,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3269},111.95,110.67,3.11,743300]