[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWRE":3,"homepage-market-summary":31,"stock-historical-GWRE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GWRE","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},"GUIDEWIRE SOFTWARE, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Guidewire Software provides cloud-based software solutions for property and casualty insurers. The flagship product, InsuranceSuite, is a system of record and comprises ClaimCenter, a claims management system; PolicyCenter, a policy management system including policy definitions, quotas, issuance, maintenance, and renewal; and BillingCenter, for billing management, payment plans, and agent commissions. The company also offers InsuranceNow, a midmarket offering, as well as a variety of other add-on applications and services.","4,174","San Mateo, CA",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},152.15,155.67,156.12,150.94,155.32,-3.17,-2.04,1204530.183586,24926,152.4906,255.89,102.3,1393726.880834792,32.5,3694,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},272.60001,1207316,440670220.208698,-19.82,"2025-04-22",[183,184,194,204,215,226,237,247,258,269,280,291,301,312,322,333,344,353,364,375,386,397,408,419,430,440,449,460,471,482,493,504,514,525,535,546,557,568,578,587,598,609,620,631,642,652,663,674,684,695,706,717,728,739,749,758,767,776,784,793,801,809,818,826,835,843,852,861,869,877,886,894,903,911,920,929,938,947,956,965,974,983,991,999,1008,1016,1025,1034,1043,1052,1060,1069,1076,1084,1092,1100,1108,1117,1125,1133,1140,1148,1156,1164,1172,1180,1189,1198,1207,1215,1224,1231,1240,1249,1258,1265,1273,1280,1289,1298,1306,1315,1324,1332,1341,1348,1356,1365,1373,1382,1391,1396,1404,1413,1420,1428,1437,1446,1453,1461,1468,1477,1483,1492,1499,1508,1517,1525,1533,1541,1549,1557,1565,1574,1581,1589,1597,1604,1612,1621,1630,1639,1647,1656,1665,1673,1682,1690,1699,1706,1715,1724,1732,1741,1749,1756,1764,1773,1781,1789,1798,1807,1816,1823,1832,1841,1849,1858,1867,1874,1882,1891,1900,1908,1916,1924,1932,1940,1947,1955,1964,1973,1981,1989,1998,2007,2016,2025,2034,2043,2051,2060,2068,2077,2085,2093,2101,2110,2118,2127,2135,2142,2151,2160,2168,2175,2184,2192,2201,2210,2217,2225,2233,2242,2249,2256,2264,2273,2282,2290,2299,2308,2317,2325,2333,2342,2350,2358,2367,2376,2384,2390,2396,2405,2412,2420,2428,2436,2444,2452,2460,2468,2475,2483,2490,2497,2504,2511,2519,2528,2536,2544,2552,2561,2569,2576,2584,2591,2597,2605,2613,2621,2629,2636,2643,2650,2658,2666,2673,2681,2690,2698,2705,2713,2721,2729,2737,2745,2753,2762,2768,2776,2783,2791,2800,2808,2814,2821,2827,2834,2843,2850,2857,2864,2870,2876,2884,2890,2898,2907,2913,2919,2928,2935,2943,2951,2957,2966,2973,2981,2987,2995,3003,3008,3016,3025,3028,3035,3042,3050,3057,3064,3073,3082,3089,3096,3103,3108,3114,3121,3128,3134,3141,3149,3156,3163,3171,3178,3186,3195,3200,3207,3214,3220,3228],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",149,157.5,146.85,12.74,8.94,1571672.685401,31950,154.0847,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":108,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",143.33,146.24,141.5,142.58,0.04,1101966.434904,19957,143.6527,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",144.39,145.93,139.0474,142.52,-2.66,-1.83,1419671.068878,22105,141.3463,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",142.65,145.84,139.14,145.18,-0.38,-0.26,1132783.798806,25538,144.3849,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",151,152.97,144.13,145.56,-5.44,-3.6,1009171.654288,23142,146.4688,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",152.66,154.99,150.0065,-1.89,-1.24,987220.287307,16967,151.2134,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",153.79,155.45,150.11,152.89,2.43,1.62,703149.095779,16851,153.2095,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",152.09,152.57,147.22,150.46,1.08,0.72,1058437.228009,21739,149.9552,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",145.92,150.15,143.8612,149.38,5.09,3.53,991039.132052,22646,148.6588,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",144.98,145.605,140.11,144.29,-0.69,-0.48,2157743.531525,21299,144.0183,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",145,146,142.23,-1.75,-1.19,1245636.579491,27542,144.6185,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",146.59,150.52,146.155,146.73,-2.15,-1.44,1377667.680104,26413,147.8653,{"date":313,"open":186,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",152.29,147.765,148.88,-4.12,-2.69,1527474.266925,26833,149.3911,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",145.87,154.04,145.32,153,12.08,8.57,1686096.23956,32756,150.7759,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",138.81,142.44,137.44,140.92,0.83,0.59,1988692.635251,24446,140.5589,{"date":345,"open":346,"high":262,"low":347,"close":348,"change":307,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",142.43,139.7021,140.09,-1.51,1330937.867306,25244,141.5349,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",147.85,148.33,142.07,142.24,-7.47,-4.99,2051091.824358,43857,144.1008,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",160.52,161.8087,147.76,149.71,-12.71,-7.83,2842703.896839,59934,150.9963,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",167.55,168.8899,157.05,162.42,-40.44,-19.93,4709354.019549,92979,160.9838,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",198,204.41,197.11,202.86,10.1,5.24,2134212.631219,45124,196.7144,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",199.38,201.06,188.73,192.76,-8.33,-4.14,1812523.065461,39500,192.5494,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",201.97,205.27,199.32,201.09,-3.66,-1.79,1128542.271224,26769,201.3054,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",204.44,207.49,203.71,204.75,-1.1,-0.53,1338656.754597,25038,205.0881,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",199.76,207.465,205.85,4.76,2.37,1599490.12128,32561,205.0573,{"date":441,"open":442,"high":443,"low":444,"close":413,"change":445,"percent_change":393,"volume":446,"transactions":447,"vwap":448},"2026-08-27",195,201.69,194.505,10.02,1091629.181603,27138,200.2649,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",182.46,191.52,181.5,191.07,2.73,1.45,883603.044242,23157,190.2779,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",188.46,192.865,186.6,188.34,-3.55,-1.85,907736.7336,21333,188.7915,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",187.82,193.225,187.065,191.89,2.7,1.43,1550938.874403,25996,191.5287,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",181.97,189.92,180.83,189.19,7.4,4.07,1120574.682634,21371,186.9882,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",181.18,184.5699,179.99,181.79,0.61,0.34,988123.885966,19413,182.5242,{"date":505,"open":506,"high":507,"low":508,"close":495,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",177.75,185.695,177.315,3.42,1.92,836766.402807,20507,182.4915,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",175,181.1,174.9,177.76,5.77,3.35,721419.874349,18050,178.674,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":233,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",172.88,174.675,170.335,171.99,-2.05,1036830.613564,16342,172.2254,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",183.81,183.98,172.81,175.59,-7.03,-3.85,876563.917515,19942,175.7118,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",173.92,183.875,173,182.62,9.54,5.51,1332372.480424,24624,180.2518,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",173.03,176.76,171.15,173.08,-3.57,-2.02,766091.13204,21970,173.1053,{"date":569,"open":516,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",178.065,171.22,176.65,3.71,2.15,1220388.38272,26595,176.0149,{"date":579,"open":580,"high":516,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",169.5,172.94,2.41,1.41,1290400.720051,24410,173.3602,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",164,172.065,162.65,170.53,10.5,6.56,1124848.108515,27626,169.5694,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",153.53,160.85,151.2,160.03,-0.3,-0.19,851844.719233,19150,158.8459,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",164.15,164.22,157.84,160.33,0.02,0.01,707553.529037,17754,159.9536,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",155.76,161.355,154.35,160.31,2.98,1.89,1275346.014489,24621,160.1636,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",155.92,161.96,154.76,157.33,5.39,3.55,1154645.015292,23433,157.2311,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",150.18,155,151.94,-1.27,-0.83,1130403.001931,22686,152.6102,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",161.23,162.13,150.72,153.21,-14.05,-8.4,1162268.97992,28156,153.4737,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",160,170,159.67,167.26,7.86,4.93,1588881.226549,33274,166.9162,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",151.7,159.55,159.4,10.12,6.78,1474769.914435,29503,157.8666,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",142.31,152.47,141.755,149.28,11.05,7.99,948492.571954,23605,149.4091,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",133.68,140.195,132.9525,138.23,6.85,5.21,890670.407843,19204,137.7083,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",136.93,137,131.155,131.38,-2.59,-1.93,790344.279184,19852,132.4998,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",141.47,142.5,132.08,133.97,-8.56,-6.01,1834755.790284,34401,134.1718,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",144.81,148.625,142.435,142.53,-6.66,-4.46,1376040.70066,23769,143.8099,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":648,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",147.42,151.12,144.42,149.19,-0.55,1098751.069755,25369,148.4711,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",149.64,152.19,146.3,150.020004,1.11,0.75,1495300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",142.78,150.77,141.25,148.91,8.37,5.96,1634500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",143.7,146.72,140.17,140.53999,-0.17,-0.12,2025700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":128,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-14",133.41,142,132.34,140.71001,0.29,1713600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",138.47,143.45,137.83,140.31,4.18,3.07,917200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":264,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-10",138.3,139.95,134.99001,136.13,0.8,1136700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":286,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-09",131,135.53999,128.99001,135.050003,-0.51,1033800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",135.059998,136.47,131.14,135.74001,-1.32,-0.96,1103200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":426,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-07",141.0099945,142.81,136.22,137.059998,-0.39,1075600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",131.63,138.64999,131.17,137.59,3.12,2.32,1237400,{"date":836,"open":837,"high":798,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",128.53999,127.99,134.47,6.82,5.34,1656400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",126.019997,132.089996,126,127.65,4.6,3.74,1374600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",119.25,123.79,118.53,123.050003,2.18,1.8,1081900,{"date":862,"open":863,"high":847,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",124.29,120.089996,120.87,-0.61,-0.5,1954100,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",111.72,121.5,121.48,11.38,10.34,3253500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",108,114.67,107.029999,110.099998,-0.23,-0.21,1549600,{"date":887,"open":888,"high":889,"low":879,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",109.099998,111.54,110.33,0.7,0.64,1879500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",105.089996,109.84,103.58,109.63,6.94,6.76,3184000,{"date":904,"open":905,"high":906,"low":27,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",106,108.019997,102.69,-5.17,-4.79,2058400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",110,110.56,106.41,107.86,-3.31,-2.98,6103400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",116,120.49,111.080002,111.17,-6.29,-5.36,1869700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",119,120.68,117.31,117.46,-2.57,-2.14,1542200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",123.85,126.61,119.37,120.029999,-2.53,-2.06,1279500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",117.15,123.15,115,122.56,4.04,3.41,1700700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",115.07,119.43,113.67,118.52,1.93,1.66,2049100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",121.7,124.12,116.36,116.59,-7.92,-6.36,2563300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",125,129.17,120.65,124.51,-2.68,-2.11,1771100,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",135.62,126.96,127.19,-8.87,-6.52,1986000,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",131.13,146.8,136.059998,-15.11,-10,4125100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",159.91,166.35001,150.41,151.17,-3.84,-2.48,3081100,{"date":1009,"open":654,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",162,153.8,155.0099945,-7.73,-4.75,1338400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",164.73,166.050003,160.92999,162.74001,-8.68,-5.06,1766500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",158.92,173.17999,156.63,171.42,18.75,12.28,2628800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",143.67,152.92999,143.039993,152.67,10.54,7.42,1396800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",134.73,142.84,132.72,142.13,8.86,6.65,1079200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":918,"volume":1059,"transactions":9,"vwap":1057},"2026-05-27",134.77,137.38,132.029999,133.27,-4.09,867700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",138.50999,140.48,136,137.36,-2.9,-2.07,1119400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":521,"volume":1075,"transactions":9,"vwap":1073},"2026-05-22",136.45,141.95,140.25999,4.55,1552300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1058,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-21",135.37,138.2,132.059998,135.71001,-2.93,1365000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":884,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-20",136.89999,140.45,133.61,139.8,-0.15,1851600,{"date":1093,"open":1094,"high":293,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",141.46001,137.63,140.0099945,2.92,2.13,2302400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":841,"volume":1107,"transactions":9,"vwap":1105},"2026-05-18",128.19,138.050003,128.13,137.089996,6.95,2054200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",125.43,131.89,123.7,130.14,6.49,5.25,2225800,{"date":1118,"open":1119,"high":805,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",125.29,122.5,123.65,-1.95,-1.55,1633900,{"date":1126,"open":1127,"high":1128,"low":863,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",129.72,130.74001,125.6,-5.78,-4.4,1401400,{"date":1134,"open":797,"high":1135,"low":1136,"close":711,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":711},"2026-05-12",135.69,131.12,-2.94,-2.19,705300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":918,"volume":1147,"transactions":9,"vwap":1145},"2026-05-11",136.38,138.37,131.56,134.32001,-4.13,1424700,{"date":1149,"open":1150,"high":1151,"low":1080,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",136.96001,138.60001,138.45,-1.13,-0.81,647800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",133.99001,143.14999,139.58,8.49,6.48,1290100,{"date":1165,"open":1065,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",138.029999,130.71001,131.089996,-8.93,-6.38,1561600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":466,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-05",143.8,144.60001,138.49001,140.020004,-2.47,732900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",141.91,147.46001,140.94,143.57001,2.31,1.64,816600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",143.25999,146.48,137.17999,141.25999,2.87,2.07,793200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",137.28,139.48,132.62,138.39,-0.84,-0.6,1082800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":128,"volume":1214,"transactions":9,"vwap":1212},"2026-04-29",137.75999,139.53999,135.64999,139.23,0.56,681500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",137.94,142.85001,137.53,138.67,2.05,1.5,1034900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1137,"percent_change":981,"volume":1230,"transactions":9,"vwap":1229},"2026-04-27",138.089996,141.83,135.75,136.62,949100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",132.080002,139.83,130.32001,139.56,8.31,6.33,1377900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",138.0099945,139.10001,126.080002,131.25,-11.74,-8.21,1904300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",142.3,145.2,139.66,142.99001,1.95,1.38,912900,{"date":1259,"open":1174,"high":1260,"low":338,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",149.58,141.039993,-1.96,-1.37,1439000,{"date":1266,"open":1096,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",144.87,139.75,143,2.64,1.88,704700,{"date":1274,"open":1182,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":68,"volume":1279,"transactions":9,"vwap":1277},"2026-04-17",143.13,137.67,140.36,1.25,1252600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",141.56,143.61,138.19,139.11,2.54,1.86,915000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",127.51,138,126.47,136.57001,11.48,9.18,1621200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":39,"volume":1305,"transactions":9,"vwap":1303},"2026-04-14",125.84,128.84,123.66,125.089996,0.91,2022700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-13",118.77,126.72,118.42,124.18,6.23,5.28,2381700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-10",123.26,125.89,115.57,117.95,-6.35,-5.11,3155800,{"date":1325,"open":839,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-09",136.89,123.47,124.3,-12.57,-9.18,3406200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",149.53999,150.28999,136.64,136.87,-9.21,-6.3,1410800,{"date":1342,"open":1343,"high":1344,"low":1175,"close":1345,"change":296,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-07",147.53999,149.5,146.080002,-1.18,846400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1262,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",151.14,151.62,146.66,147.83,-2.96,832600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",147.91,152.81,145.81,150.78999,2.21,1.49,783200,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",150.73,143.66,148.58,-0.98,-0.66,1065200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",145.59,152.039993,143.36,149.56,4.66,3.22,1012500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",145.74001,149.52,142.86,144.89999,0.22,0.15,1163700,{"date":1392,"open":744,"high":744,"low":1393,"close":1394,"change":734,"percent_change":1131,"volume":1395,"transactions":9,"vwap":1394},"2026-03-27",143.21001,144.67999,818000,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",148.2,154.45,151.34,1.9,1.27,786300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",152.31,157,146.19,149.44,-1.29,-0.86,1030500,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1367,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1367},"2026-03-24",155.56,147.55,-6.08,-3.88,1091900,{"date":1421,"open":1415,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-23",161,154.83,156.81,1.2,0.77,1202600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",153.71001,158.2,151.39999,155.61,-0.42,-0.27,2074800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-19",158.7,161.71001,155.24001,156.029999,-3.24,-2.03,1027200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1005,"percent_change":1452,"volume":1068,"transactions":9,"vwap":1451},"2026-03-18",161.8,163.070007,156.32001,159.27,-2.35,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",161.63,166,163.11,1.37,0.85,1275500,{"date":1462,"open":665,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":39,"volume":1467,"transactions":9,"vwap":1465},"2026-03-16",163.97,159.78,161.74001,1.17,1310100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-13",159.11,161.39999,156,160.57001,2.94,1.87,1355000,{"date":1478,"open":1407,"high":1479,"low":1442,"close":1480,"change":1481,"percent_change":824,"volume":1482,"transactions":9,"vwap":1480},"2026-03-12",162.64,157.63,-0.62,1136000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",160.35001,161.75999,153.75,158.25,-0.68,-0.43,1445800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":980,"volume":1498,"transactions":9,"vwap":1496},"2026-03-10",163.029999,154.33,158.92999,-4.37,1924300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",166.34,168.12,161.91,163.3,-5.57,-3.3,1682200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",163.71001,172.48,156.13,168.87,8.03,4.99,3772900,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-05",154.61,162.039993,160.84,7.05,4.58,3426400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1287,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-04",150.27,154.48,148.78999,153.78999,1.22,2545500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1097,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-03-03",146.31,154.35001,142.64,151.92999,1.96,2011300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1286,"volume":1548,"transactions":9,"vwap":1546},"2026-03-02",143.87,152.57001,141.69,149.0099945,3.69,2529400,{"date":1550,"open":1277,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",146.33,139.21001,145.32001,1.24,0.86,2042800,{"date":1558,"open":1559,"high":1560,"low":335,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",138.96001,146.070007,144.080002,8.19,6.03,3908300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",128.14,136.17,125.9,135.89,7.75,6.05,1854000,{"date":1575,"open":1576,"high":1577,"low":857,"close":1567,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1567},"2026-02-24",123.81,131.88,5.92,4.84,2124700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":232,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-23",125.5,127.49,120.74,122.22,-4.26,1538900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1346,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-20",127.87,131.92,125.32,127.66,-0.92,1181100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1301,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1301},"2026-02-19",128.8,128.94,126.2,0,809900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1301,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1301},"2026-02-18",123.23,130.39999,121.79,6.55,5.36,1655800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-17",127,127.58,120.37,122.29,-4.74,-3.73,1571300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-13",126.56,129.75,125.53,127.029999,1.69,1.35,1057600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-12",130.28,132.55,122.9,125.34,-5.07,-3.89,1981900,{"date":1640,"open":780,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-11",134.89999,125.95,130.41,-2.83,-2.12,2723500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-10",128.10001,133.60001,126.54,133.24001,7.44,5.91,1965800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-09",127.6,128.74001,125.41,125.8,-2.39,-1.86,1470900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1102,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1102},"2026-02-06",127.24,131.16,125.88,2.2,1.75,1479700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-05",131.78999,134.83,125.85,125.99,-6.19,-4.68,1405100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1255,"volume":1689,"transactions":9,"vwap":1687},"2026-02-04",128.21001,133.72,121.88,132.17999,2.53,2693000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-03",134.87,134.88,124.47,129.64999,-9.27,-6.67,3235200,{"date":1700,"open":1096,"high":1701,"low":709,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-02",142.17999,138.92,-1.84,-1.31,2396500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-30",146.53999,147.2,140.25,140.75999,-6.88,-4.66,1859600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-29",158.21001,158.95,145.96001,147.64,-15.05,-9.25,1751800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1222,"volume":1731,"transactions":9,"vwap":1729},"2026-01-28",161.52,163.46001,160.029999,162.69,2.4,1320300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-27",161.080002,162.47,159.16,160.28999,-1.6,-0.99,893400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1287,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-26",160.32001,163.050003,160.28,161.89,1.16,928000,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1728,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1728},"2026-01-23",156.74001,160.75,3.18,2.03,1281400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":981,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-22",160.77,160.85001,156.38,156.85001,-1.33,1518500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-21",155.99001,160.64999,154.50999,158.96001,3.51,2.26,2380600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":250,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":250},"2026-01-20",156.25999,160.34,154.96001,-3.54,-2.23,2207600,{"date":1782,"open":1456,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-16",166.81,158.8,158.99001,-7.1,-4.27,2503600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-15",170.39,170.75999,163.41,166.089996,-4.76,-2.79,2075100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-14",178.14999,178.28,167.38,170.85001,-8.65,-4.82,1961500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-13",180.87,182.050003,176.21001,179.5,-1.43,-0.79,904000,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1587,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-12",185.070007,180.50999,180.92999,-2.3,1221300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",184.50999,187.64999,183.12,185.19,4.78,2.65,1419400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-08",186.39,187.47,179.41,180.41,-7.27,-3.87,1391900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":604,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-07",189.53,190.75999,186.78,187.67999,-0.16,882900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-06",185,188.080002,183.62,187.98,2.04,1.1,1622900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-05",186.61,190.98,185.86,185.94,-1.69,-0.9,1259200,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":734,"volume":1873,"transactions":9,"vwap":1871},"2026-01-02",200.92,187.53999,187.63,-13.38,806600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":349,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",202.039993,203.87,200.41,201.0099945,-0.75,811500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-30",202.5,203.64,201.53999,202.52,-1.2,-0.59,650200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-29",204.95,206.53,201.3,203.72,-1.74,-0.85,871900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":884,"volume":1907,"transactions":9,"vwap":1905},"2025-12-26",206.88,207.31,204.56,205.46001,-0.44,745500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":774,"volume":1915,"transactions":9,"vwap":1913},"2025-12-24",204.96001,207.61,204.85001,205.89999,-0.24,434100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1481,"volume":1923,"transactions":9,"vwap":1921},"2025-12-23",207.0099945,209.11,203.64999,206.14,-1.28,756400,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-22",200.72,207.45,207.42,7.5,3.75,912800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1278,"volume":1939,"transactions":9,"vwap":1937},"2025-12-19",198.61,201.41,196.98,199.92,2.46,1610300,{"date":1941,"open":442,"high":1942,"low":1943,"close":1944,"change":276,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-18",198.67999,194.91,197.46001,1.82,1059100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":500,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-17",195.50999,198.33,193.52,193.92999,0.18,1448800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-16",192.84,194.53,189.34,193.59,-0.65,-0.33,2195000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-15",204.42999,204.60001,192.14999,194.24001,-10.86,-5.29,1949100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1213,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-12",206.10001,207.69,203.92999,205.10001,0.27,839000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1539,"volume":1988,"transactions":9,"vwap":1986},"2025-12-11",200,205.19,199.53999,204.53999,3.93,1054200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-10",198.25999,202.96001,196.17,200.61,3.36,1.7,1318100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-09",199.64999,200.99001,195.23,197.25,-2.85,-1.42,1944100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-08",210.87,214.87,196.36,200.10001,-10.45,-4.96,2099700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-05",212.82001,215.25,207.88,210.55,-0.52,-0.25,559400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-04",226.14,229.85001,204.080002,211.070007,-4.69,-2.17,2020100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-03",214.42,218.3,213,215.75999,1.04,0.48,1528900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":582,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-12-02",215.60001,216.0099945,212.78,214.72,1.14,697900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-01",213.44,215.97,212.17999,212.31,-3.67,-1.7,939000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1730,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-28",214.10001,216.89999,213.48,215.98,1.12,227800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-26",214.78999,215.94,211.62,213.58,-0.78,-0.36,406300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1539,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-25",211.13,215.28999,208.88,214.36,0.92,414400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1889,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-24",213.23,214.34,209.56,212.39999,-0.28,945400,{"date":2094,"open":2095,"high":2096,"low":2020,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-21",210.81,216.089996,212.99001,2.79,1.33,448800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-20",216.5,219.55,210.059998,210.2,-3.78,-1.77,566300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1847,"volume":2117,"transactions":9,"vwap":2115},"2025-11-19",214.47,214.8,209.089996,213.98,-0.35,551000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-18",215.47,217.69,210.17,214.33,-2.42,-1.12,851700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":712,"volume":2134,"transactions":9,"vwap":2132},"2025-11-17",222.53999,223.28,214.67,216.75,-5.76,954100,{"date":2136,"open":2137,"high":2138,"low":2088,"close":2139,"change":2140,"percent_change":1255,"volume":2141,"transactions":9,"vwap":2139},"2025-11-14",216.27,223.25,222.50999,4.25,562600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-13",221.36,221.81,217.24001,218.25999,-2.71,-1.23,549800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-12",220.53,222.78999,218.5,220.97,1.31,0.6,435800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":627,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-11",217.42999,220.28,215.2,219.66,0.87,600400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1435,"percent_change":774,"volume":2174,"transactions":9,"vwap":2173},"2025-11-10",219.089996,219.87,216.28,217.77,524600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-07",214.13,218.14999,213.25,218.039993,2.72,1.26,468400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1779,"volume":2191,"transactions":9,"vwap":2189},"2025-11-06",219.3,219.34,213.46001,215.32001,-4.9,766200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-05",221.88,225.25999,218.17999,220.22,-2.56,-1.15,629800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-04",226.0099945,226.74001,219.95,222.78,-5.21,-2.29,835400,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2124,"volume":2216,"transactions":9,"vwap":2214},"2025-11-03",231.85001,224,227.99001,-5.65,920900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1346,"volume":2224,"transactions":9,"vwap":2222},"2025-10-31",237.82001,239.39999,232.020004,233.64,-2.78,605800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1922,"volume":2232,"transactions":9,"vwap":2230},"2025-10-30",236.28999,242,234.28999,236.42,-3.07,887700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-29",252.75,253.8,238.39999,239.49001,-13.54,-5.35,1877100,{"date":2243,"open":2244,"high":26,"low":2245,"close":2246,"change":2247,"percent_change":113,"volume":2248,"transactions":9,"vwap":2246},"2025-10-28",253.020004,252.57001,253.029999,-0.02,940800,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":47,"volume":2255,"transactions":9,"vwap":2253},"2025-10-27",255.39999,252.32001,253.050003,2.51,749900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":713,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-24",254.22,254.97,249.84,250.53999,-0.76,413200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-23",250.32001,254.17,248.5,252.47,2.22,0.89,358800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-22",254.92,255.8,249.039993,250.25,-3.98,-1.57,515500,{"date":2283,"open":2246,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-21",254.66,250.24001,254.23,0.26,0.1,498400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-20",245.7,254.070007,244.48,253.97,9.69,3.97,717500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-17",243.020004,246.32001,242.67,244.28,0.47,0.19,412700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-16",243.14,251.89999,241.029999,243.81,4.43,1.85,649200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1962,"volume":2324,"transactions":9,"vwap":2322},"2025-10-15",241.28,243.50999,239.32001,239.38,-0.8,644700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2198,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-10-14",240.36,242.92999,237.53,240.17999,-1.05,496700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-13",239.71001,242.86,238.28999,242.74001,3.6,1.51,531300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1856,"volume":2349,"transactions":9,"vwap":2347},"2025-10-10",237,240.85001,236.67,239.14,2.61,758500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1688,"volume":2357,"transactions":9,"vwap":2355},"2025-10-09",230.3,237.39,229.63,236.53,5.83,561400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-08",228.89999,231.42,227.75,230.7,3.7,1.63,483600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-07",233.25999,233.5,224.050003,227,-5.94,-2.55,532000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1474,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-10-06",230.080002,235.77,230,232.94,1.28,749400,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2380,"change":2388,"percent_change":1906,"volume":2389,"transactions":9,"vwap":2380},"2025-10-03",231.64999,229.27,-1.01,543900,{"date":2391,"open":2352,"high":2392,"low":2393,"close":2394,"change":133,"percent_change":500,"volume":2395,"transactions":9,"vwap":2394},"2025-10-02",232.029999,229.14999,231.0099945,656500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-01",230.73,233.96001,228.99001,230.23,0.37,0.16,939600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":713,"percent_change":648,"volume":2411,"transactions":9,"vwap":2410},"2025-09-30",231.22,232.14,227.61,229.86,849300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":499,"volume":2419,"transactions":9,"vwap":2417},"2025-09-29",232.25,232.58,230.16,231.78999,1.4,631500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2108,"volume":2427,"transactions":9,"vwap":2425},"2025-09-26",234.78,235.050003,230.14999,230.39,-4.15,702600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1865,"volume":2435,"transactions":9,"vwap":2433},"2025-09-25",235.53,236.99001,233.14,234.53999,-2.13,444400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2346,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2346},"2025-09-24",243.22,244.82001,236.0099945,-5.28,-2.18,956100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":74,"volume":2451,"transactions":9,"vwap":2449},"2025-09-23",244.67999,244.73,239.72,241.95,-2.65,550900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":773,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-22",244.55,246.089996,242.5,244.60001,-0.07,574400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2262,"volume":2467,"transactions":9,"vwap":2465},"2025-09-19",247.36,249.14999,243.38,244.77,-1.87,1334300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":604,"percent_change":774,"volume":2474,"transactions":9,"vwap":2473},"2025-09-18",249.86,250.69,245.67999,246.64,503000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1388,"volume":2482,"transactions":9,"vwap":2480},"2025-09-17",246.53,250.39999,244.3,246.94,0.54,677800,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":713,"volume":2489,"transactions":9,"vwap":2487},"2025-09-16",251.059998,240.35001,246.39999,-4.84,1129600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2058,"percent_change":2496,"volume":1155,"transactions":9,"vwap":2495},"2025-09-15",252.83,255.91,250.36,251.24001,-0.67,{"date":2498,"open":2499,"high":2258,"low":2500,"close":2501,"change":2023,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-12",253.23,251.42999,252.94,-0.1,535900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1389,"percent_change":108,"volume":2510,"transactions":9,"vwap":2509},"2025-09-11",254.64999,254.87,250.39,253.19,524800,{"date":2512,"open":2513,"high":2514,"low":2485,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-10",256.53,259,253.039993,-2.92,-1.14,760600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-09",262.19,262.92999,252.81,255.96001,-5.92,-2.26,849500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1466,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-09-08",261.28,264.13,259.47,261.88,0.45,1722800,{"date":2537,"open":2538,"high":177,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-05",263.98999,243.36,260.70999,43.72,20.15,3220500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2526,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-09-04",217.73,219,212.46001,216.99001,-1.03,1391200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-03",217.31,219.50999,215.23,219.25,1.79,0.82,709000,{"date":2562,"open":2563,"high":2564,"low":2062,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-02",214.3,217.92999,217.46001,0.44,0.2,644900,{"date":2570,"open":2178,"high":2571,"low":2572,"close":2573,"change":1864,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-29",218.60001,215,217.020004,-0.77,558300,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-28",216.96001,221.11,218.71001,2.29,1.06,649100,{"date":2585,"open":2097,"high":2586,"low":2097,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-27",216.92999,216.42,4.28,2.02,570300,{"date":2592,"open":2593,"high":2594,"low":2122,"close":2595,"change":133,"percent_change":2402,"volume":2596,"transactions":9,"vwap":2595},"2025-08-26",212.25,213.85001,212.14,585200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2149,"volume":2604,"transactions":9,"vwap":2602},"2025-08-25",214.7,215.99001,211.23,211.36,-2.63,434000,{"date":2606,"open":2009,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-22",215.58,210.74001,213.99001,0.88,0.41,515100,{"date":2614,"open":2615,"high":2616,"low":2030,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-21",215.10001,215.42999,213.11,-3.04,-1.41,493600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":61,"volume":2628,"transactions":9,"vwap":2626},"2025-08-20",213.49001,217.23,212.50999,216.14999,2.55,662600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2619,"percent_change":1371,"volume":2635,"transactions":9,"vwap":2634},"2025-08-19",215.080002,217.42,212.10001,213.60001,647300,{"date":2637,"open":2638,"high":2639,"low":2602,"close":2640,"change":2641,"percent_change":1627,"volume":2642,"transactions":9,"vwap":2640},"2025-08-18",211.61,215.12,215.0099945,3.58,579400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1286,"percent_change":1531,"volume":2649,"transactions":9,"vwap":2648},"2025-08-15",208.99001,212.71001,208.059998,211.42999,666800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":774,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-14",208.5,210.89999,207.35001,208.89,-0.06,589000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2049,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-13",209.66,209.92999,205.63,209.0099945,0.55,720300,{"date":2667,"open":2655,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":867,"volume":2672,"transactions":9,"vwap":2670},"2025-08-12",209.69,206.070007,207.87,-1.04,578200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":22,"volume":2680,"transactions":9,"vwap":2678},"2025-08-11",212.44,215.25999,208.83,208.91,-4.36,691600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-08",217.59,218.089996,212.8,213.27,-4.16,-1.91,485900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2162,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2162},"2025-08-07",226.2,226.75,211,-8.14,-3.61,925100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2254,"percent_change":118,"volume":2704,"transactions":9,"vwap":2703},"2025-08-06",223.56,225.58,221.59,225.57001,425100,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-05",226.95,222.97,223.059998,-3.13,-1.38,405800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1363,"volume":2720,"transactions":9,"vwap":2718},"2025-08-04",225.039993,226.36,224.28999,226.19,3.31,568200,{"date":2722,"open":2130,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-01",224.41,218.27,222.88,-3.34,-1.48,530500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2664,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-31",225.66,229.12,224.99001,226.22,0.24,643200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":54,"volume":2744,"transactions":9,"vwap":2742},"2025-07-30",224.42999,227.83,223.17,225.67,1.09,478600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2603,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-29",227.5,229.98,222.47,224.58,-1.16,652500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-28",223.75,227.38,222.14999,227.21001,3.83,1.71,648000,{"date":2763,"open":2764,"high":2203,"low":2765,"close":2766,"change":221,"percent_change":773,"volume":2767,"transactions":9,"vwap":2766},"2025-07-25",224.029999,223,223.38,634900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":616,"volume":2775,"transactions":9,"vwap":2773},"2025-07-24",223.39,226.53999,222.85001,223.75999,0.03,578000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2664,"percent_change":123,"volume":2782,"transactions":9,"vwap":2781},"2025-07-23",223.69,225.91,221.45,223.73,461500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":138,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-07-22",222.029999,225.22,222,223.17999,0.3,662700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-21",222.31,225.12,219.96001,222.52,0.68,0.31,698600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2798,"volume":2807,"transactions":9,"vwap":2805},"2025-07-18",221.55,223.55,219.32001,221.84,0.69,507500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2040,"percent_change":2305,"volume":2150,"transactions":9,"vwap":2813},"2025-07-17",220.070007,222.92,219.78999,221.14999,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1898,"percent_change":221,"volume":2820,"transactions":9,"vwap":2819},"2025-07-16",221.5,221.99001,219.31,220.11,534700,{"date":2822,"open":2793,"high":2765,"low":2823,"close":2824,"change":2825,"percent_change":745,"volume":2826,"transactions":9,"vwap":2824},"2025-07-15",220,220.96001,-1.22,615000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1754,"percent_change":2083,"volume":2833,"transactions":9,"vwap":2832},"2025-07-14",220.64999,224.53999,219.53,222.17999,669900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-11",224.23,224.94,219.28999,220.14999,-4.98,-2.21,611500,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2450,"volume":2849,"transactions":9,"vwap":2847},"2025-07-10",231.039993,222.25999,225.13,-6.12,748900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1555,"percent_change":2402,"volume":2856,"transactions":9,"vwap":2855},"2025-07-09",230.71001,231.71001,228.64999,231.25,502600,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2425,"change":2862,"percent_change":1263,"volume":2863,"transactions":9,"vwap":2425},"2025-07-08",234.27,235.37,228.77,-3.2,953000,{"date":2865,"open":2363,"high":2866,"low":2867,"close":2866,"change":2868,"percent_change":2869,"volume":2411,"transactions":9,"vwap":2866},"2025-07-07",233.59,229.32001,3.21,1.39,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":1270,"percent_change":1747,"volume":2875,"transactions":9,"vwap":2874},"2025-07-03",228.57001,231.96001,230.38,383300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":466,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-07-02",229.7,232.42999,224.91,227.74001,-1.53,881400,{"date":2885,"open":2423,"high":2886,"low":2887,"close":2888,"change":2687,"percent_change":2108,"volume":2889,"transactions":9,"vwap":2888},"2025-07-01",236.080002,229.96001,231.28999,879000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":615,"volume":2897,"transactions":9,"vwap":2895},"2025-06-30",236.89,237.95,232.99001,235.45,0.05,768600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-27",234.67,236.039993,231.84,235.39999,0.53,0.23,2231600,{"date":2908,"open":2909,"high":2329,"low":2910,"close":2911,"change":2517,"percent_change":287,"volume":2912,"transactions":9,"vwap":2911},"2025-06-26",236.87,232.96001,234.87,853400,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2440,"change":308,"percent_change":866,"volume":2918,"transactions":9,"vwap":2440},"2025-06-25",238.94,239.96001,235.24001,641200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-24",240.12,241.74001,236.69,237.45,-0.95,-0.4,884200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2237,"change":2933,"percent_change":1979,"volume":2934,"transactions":9,"vwap":2237},"2025-06-23",238.12,240.46001,234.11,0.65,1042400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":414,"volume":2942,"transactions":9,"vwap":2940},"2025-06-20",246.28,247.83,235.58,237.75,-9.04,1769000,{"date":2944,"open":53,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-18",251.42,246.23,246.78999,-1.45,-0.58,858300,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":927,"percent_change":981,"volume":1257,"transactions":9,"vwap":2956},"2025-06-17",252.39999,252.89,247.23,248.24001,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-16",254.53,256.48001,252.0099945,253.60001,0.42,0.17,782200,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1286,"percent_change":103,"volume":2972,"transactions":9,"vwap":2971},"2025-06-13",248.77,254.81,247.49001,253.17999,831900,{"date":2974,"open":2975,"high":2953,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-12",251.11,249.77,250.64,-0.11,-0.04,660700,{"date":2982,"open":2983,"high":2284,"low":2984,"close":2985,"change":1739,"percent_change":824,"volume":2986,"transactions":9,"vwap":2985},"2025-06-11",251.14,249.7,250.75,653900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1138,"volume":2994,"transactions":9,"vwap":2992},"2025-06-10",256.5,257.76999,248.85001,251.74001,-5.63,857500,{"date":2996,"open":2989,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-09",258.70001,252.78999,257.37,1.6,0.63,1270400,{"date":3004,"open":3005,"high":2514,"low":2969,"close":3006,"change":221,"percent_change":1090,"volume":3007,"transactions":9,"vwap":3006},"2025-06-06",256.45001,255.77,1577400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":1459,"volume":3015,"transactions":9,"vwap":3013},"2025-06-05",254.25999,260.28,253.92999,256.14999,2.17,1585400,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-04",246.95,263.20001,238.60001,253.98,35.8,16.41,4555000,{"date":3026,"open":2639,"high":2838,"low":2640,"close":2196,"change":1474,"percent_change":1458,"volume":3027,"transactions":9,"vwap":2196},"2025-06-03",1566600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1388,"percent_change":2288,"volume":3034,"transactions":9,"vwap":3033},"2025-06-02",215.35001,215.81,208.85001,215.24001,1039000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":2364,"percent_change":1671,"volume":3041,"transactions":9,"vwap":3040},"2025-05-30",211.34,215.27,210.75999,215.020004,881200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1554,"volume":3049,"transactions":9,"vwap":3047},"2025-05-29",208.45,211.33,206.17999,211.32001,2.58,729700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":1481,"percent_change":604,"volume":3056,"transactions":9,"vwap":3055},"2025-05-28",209.47,210.97,208.42,208.74001,634000,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2949,"percent_change":2091,"volume":3063,"transactions":9,"vwap":3062},"2025-05-27",212.020004,212.42999,208.87,209.36,1247100,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-23",206.87,210.53999,205.55,209.94,1.94,0.93,988800,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-22",206.21001,209.59,205.5,208,-2.84,-1.35,1176600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":735,"percent_change":1067,"volume":3088,"transactions":9,"vwap":3087},"2025-05-21",214.21001,214.35001,209.97,210.84,466300,{"date":3090,"open":3091,"high":3092,"low":2638,"close":3093,"change":2978,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-20",214.52,215.59,215.3,-0.05,511700,{"date":3097,"open":2019,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":1880,"volume":3102,"transactions":9,"vwap":3100},"2025-05-19",216.36,213.81,215.41,-1.62,526800,{"date":3104,"open":2600,"high":2554,"low":3105,"close":3106,"change":1287,"percent_change":1555,"volume":3107,"transactions":9,"vwap":3106},"2025-05-16",215.46001,217.029999,582600,{"date":3109,"open":2615,"high":3110,"low":3111,"close":3112,"change":2963,"percent_change":2567,"volume":3113,"transactions":9,"vwap":3112},"2025-05-15",215.69,212.49001,215.17,723800,{"date":3115,"open":3116,"high":3117,"low":2047,"close":3118,"change":123,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-14",215.88,215.95,214.75,0.12,813700,{"date":3122,"open":3123,"high":2554,"low":3124,"close":3125,"change":3126,"percent_change":2735,"volume":3127,"transactions":9,"vwap":3125},"2025-05-13",213.95,213.14999,214.5,0.52,671800,{"date":3129,"open":3130,"high":3131,"low":3132,"close":2115,"change":2611,"percent_change":2306,"volume":3133,"transactions":9,"vwap":2115},"2025-05-12",216.50999,218.33,210.070007,761600,{"date":3135,"open":3136,"high":3137,"low":3052,"close":3138,"change":1389,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-09",213.89,214.64,213.57001,0.07,483900,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":1979,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-08",214.91,217.39999,213.33,213.42,0.13,565600,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3124,"change":1221,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3124},"2025-05-07",210.78,214.73,210.039993,0.97,624000,{"date":3157,"open":3158,"high":2056,"low":3159,"close":3160,"change":3161,"percent_change":500,"volume":3162,"transactions":9,"vwap":3160},"2025-05-06",207.41,206.33,211.10001,0.71,517400,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":891,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-05",208.36,212.47,208.13,210.39,0.33,355700,{"date":3172,"open":3173,"high":2106,"low":3174,"close":2668,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":2668},"2025-05-02",206.63,206.020004,5.08,2.48,381400,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":1847,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3183},"2025-05-01",206.78999,208.25999,204.39,204.61,-0.08,526000,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-04-30",202.25,204.84,198.35001,204.77,-0.18,-0.09,487100,{"date":3196,"open":1985,"high":3197,"low":1985,"close":1893,"change":3198,"percent_change":477,"volume":3199,"transactions":9,"vwap":1893},"2025-04-29",206,5.38,805100,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":1098,"percent_change":264,"volume":3206,"transactions":9,"vwap":3205},"2025-04-28",198.22,200.92999,196.48,199.57001,683000,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":1006,"percent_change":243,"volume":3213,"transactions":9,"vwap":3212},"2025-04-25",199.50999,201.34,195.98,197.44,799500,{"date":3215,"open":3216,"high":3217,"low":3216,"close":1937,"change":1563,"percent_change":3218,"volume":3219,"transactions":9,"vwap":1937},"2025-04-24",193.95,201.50999,3.11,868000,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":858,"volume":3227,"transactions":9,"vwap":3225},"2025-04-23",197.12,199.62,193.13,193.89,4.14,525200,{"date":181,"open":3229,"high":3230,"low":3231,"close":3232,"change":2140,"percent_change":2581,"volume":3233,"transactions":9,"vwap":3232},185.5,190.55,184.17999,189.75,633100]