[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDCC":3,"homepage-market-summary":36,"stock-historical-IDCC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"IDCC","2026-10-05",{"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},"InterDigital, Inc.","Nasdaq",null,"PATENT OWNERS & LESSORS","InterDigital Inc is a research and development company focused on wireless, Video, Artificial Intelligence, and related Technologies. It designs and develops technologies that enable connected, immersive experiences in a broad range of communications and entertainment products and services. The majority of revenue is generated from fixed-fee patent license agreements, with a smaller portion coming from variable royalty agreements. Geographically, it operates in the United States, China, South Korea, Japan, Taiwan, and Europe, with the majority is from China.","460","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.8871,3,"Quarterly","2026-10-14",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},338.19,334.32,346.57,333.8,335.13,3.06,0.91,250582.723782,11462,340.2041,412.60001,249.14,320660.9027136494,54.5,9198,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},190.0099945,318003,116071086.581126,76.56,"2025-04-23",[189,190,200,211,222,233,244,255,266,277,288,299,310,320,331,342,353,364,375,386,396,407,418,429,440,451,462,473,484,495,506,517,528,539,550,561,571,581,590,601,610,619,630,641,651,662,672,683,694,703,713,723,734,745,756,766,775,784,793,802,811,820,829,838,847,856,865,872,881,890,899,906,915,924,932,941,950,959,968,976,985,994,1003,1012,1021,1029,1038,1046,1055,1062,1070,1079,1086,1095,1103,1110,1117,1124,1132,1141,1148,1155,1164,1173,1181,1189,1196,1204,1212,1220,1227,1235,1242,1251,1259,1267,1276,1285,1294,1302,1309,1318,1326,1334,1342,1350,1357,1364,1372,1380,1387,1396,1405,1414,1422,1431,1440,1448,1457,1463,1472,1481,1489,1497,1506,1515,1521,1530,1539,1548,1556,1564,1573,1581,1588,1596,1603,1611,1620,1628,1636,1645,1652,1661,1670,1678,1687,1695,1703,1711,1720,1726,1734,1742,1750,1757,1766,1772,1780,1789,1798,1807,1815,1823,1829,1837,1845,1853,1862,1869,1876,1885,1894,1902,1910,1918,1927,1935,1943,1951,1958,1967,1976,1985,1992,2000,2008,2015,2023,2031,2038,2047,2055,2062,2070,2079,2087,2094,2103,2109,2117,2125,2132,2141,2150,2158,2166,2173,2181,2189,2198,2207,2216,2223,2232,2240,2248,2257,2266,2273,2279,2286,2294,2300,2309,2318,2324,2333,2339,2348,2356,2365,2371,2378,2387,2394,2400,2407,2416,2422,2431,2439,2447,2455,2462,2471,2480,2488,2496,2505,2514,2523,2532,2541,2548,2556,2564,2573,2582,2590,2599,2607,2615,2621,2630,2638,2646,2654,2661,2669,2676,2683,2691,2698,2704,2713,2721,2729,2738,2745,2752,2759,2767,2775,2782,2790,2799,2804,2812,2821,2828,2834,2843,2850,2858,2864,2871,2879,2885,2894,2903,2911,2918,2926,2934,2942,2950,2957,2965,2974,2983,2989,2998,3005,3013,3019,3027,3034,3042,3051,3057,3065,3072,3079,3088,3097,3105,3111,3119,3125,3133,3139,3148,3155,3163,3171,3177,3184,3193,3201,3209,3217,3224,3231,3239],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",345.17,346.8,331.53,-4.8,-1.41,222421.65994,10471,335.8868,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",328.05,346.01,325.8,339.93,13.86,4.25,159384.175569,9605,338.9398,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",326.12,330.83,322.86,326.07,1.77,0.55,153815.883196,7959,327.3159,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",327.11,332.7199,322.39,324.3,-2.84,-0.87,155366.973243,8268,325.4904,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",329.71,333.82,325.35,327.14,-7.07,-2.12,113018.652982,8313,327.7444,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",330.92,334.26,323.59,334.21,6.18,1.88,176407.707108,8687,330.5033,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",324.31,328.63,322.925,328.03,1.48,0.45,142793.508017,8171,326.2056,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",332.75,335.84,325.56,326.55,-7.21,-2.16,160440.973666,7983,328.8028,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",331.11,336.395,323.38,333.76,7.06,2.16,270286.338385,10119,331.5465,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",326.95,328.87,324.02,326.7,3.65,1.13,272651.221226,9644,326.5402,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",323.15,327.4,321.6401,323.05,1.11,0.34,599826.299948,8837,323.1701,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",335.09,321.43,321.94,-6.78,-2.06,152726.549236,8588,324.2526,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",326.1,335.12,324.07,328.72,2.64,0.81,223537.935801,12028,328.9488,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",339.27,340.09,324.97,326.08,-14.3,-4.2,206013.708651,12872,328.4304,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",344.19,349.5,336.8,340.38,-9.75,-2.78,319377.742359,11765,341.2981,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",351.2,355.685,344.18,350.13,3.69,1.07,224159.223193,12784,349.8871,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",340.67,348.8,337.77,346.44,7.1,2.09,216221.554891,11006,344.6641,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",337.24,344.4,336.675,339.34,-1.6,-0.47,212048.965068,10546,340.1918,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":17,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",338,344.46,333.47,340.94,0.89,155995.131958,12210,340.7538,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",333.63,338.92,330.05,337.94,2.03,0.6,119579.686734,8306,336.1922,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",334.28,337.88,325.47,335.91,6.12,1.86,202827.079264,10650,335.0997,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",320.68,330.18,319.65,329.79,9.89,3.09,188887.99579,11156,327.1972,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",330.75,333.99,317.225,319.9,-15.13,-4.52,210757.248081,11288,322.4271,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",334.64,338.99,333.4025,335.03,-0.12,-0.04,233904.043534,8591,335.2677,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",335.05,338.105,331.6001,335.15,0.5,0.15,165153.415341,9611,335.1933,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",347.27,350,332.74,334.65,-9.67,-2.81,181051.763295,11994,336.5381,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",345.07,349.99,343.98,344.32,-1.22,-0.35,168045.094548,9632,345.5344,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",344.61,346.605,338.72,345.54,4.45,1.3,131422.148319,8366,343.9985,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",341.49,345.985,335.145,341.09,-1.33,-0.39,176558.487433,7813,341.6044,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",341.69,344.925,334.83,342.42,0.49,0.14,163782.535239,9965,340.1801,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",342.29,347.91,339.4501,341.93,-2.93,-0.85,167614.432823,10291,342.2199,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",340.57,345.52,331.35,344.86,9.09,2.71,163497.525015,10228,342.6884,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",348.15,349.52,335.19,335.77,-12.62,-3.62,171183.448942,12200,339.0728,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",343.61,351,340.82,348.39,4.74,1.38,230426.550586,10060,347.9508,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":446,"volume":568,"transactions":569,"vwap":570},"2026-08-14",344.07,347.1099,341.3,343.65,-0.42,167264.764657,9890,344.4896,{"date":572,"open":573,"high":574,"low":575,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",351.43,352.99,341.21,-7.36,-2.09,211807.191236,12902,344.967,{"date":582,"open":583,"high":584,"low":456,"close":573,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",339.54,352,13.36,3.95,167361.62983,9823,348.2376,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",349.27,350.89,336.65,338.07,-10.18,-2.92,208156.49057,11412,341.8152,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":359,"percent_change":360,"volume":607,"transactions":608,"vwap":609},"2026-08-10",344.56,351.33,340.705,348.25,279982.077843,14855,347.6023,{"date":611,"open":612,"high":613,"low":612,"close":603,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",331.06,345,16.15,4.92,174313.87477,10457,343.1199,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",331.57,335.97,327.05,328.41,-2.13,-0.64,195320.01538,12031,330.8611,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",324.88,331.61,324.12,330.54,7.37,2.28,238088.730267,12445,329.1464,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",311.99,324,323.17,13.94,4.51,260273.788567,12931,320.9385,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",306.16,311.19,301.8401,309.23,4.405,1.45,307453.187986,14977,308.0518,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":512,"volume":669,"transactions":670,"vwap":671},"2026-07-31",308.94,309.88,293.41,304.825,1.495,377506.641627,16687,301.7612,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",307.974,312.555,283.08,303.33,42.19,16.16,663958.572333,24599,295.715,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",259.78,267.48,255.735,261.14,0.94,0.36,351261.968995,13270,261.6854,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":689,"percent_change":690,"volume":700,"transactions":701,"vwap":702},"2026-07-28",258.51,262.43,253.8,260.2,153053.74826,8958,260.059,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",263.09,253.65,259.26,0.96,0.37,155400.102283,11592,258.2295,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":52,"volume":720,"transactions":721,"vwap":722},"2026-07-24",256.77,262.205,253.6384,258.3,2.24,175998.920614,9700,258.8347,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",255.23,259.7599,254.01,256.06,-3.02,-1.17,168650.904913,10281,256.1726,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",260.93,264.28,256.645,259.08,-5.29,-2,254118.40304,12218,259.772,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",262.05,264.66,257.52,264.37,6.19,2.4,210146.703532,11121,262.2435,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":229,"volume":763,"transactions":764,"vwap":765},"2026-07-20",260.59,264.21,253.98,258.18,-2.27,271300.48126,11168,258.7727,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",256.69,266.25,256.17999,260.45001,-5.14,-1.94,257200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",268.37,271.5,257.47,265.59,-4.62,-1.71,301600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",268.079987,271.059998,262.37,270.20999,4.72,1.78,183300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",261.76001,269.89001,261.20001,265.48999,3.97,1.52,222000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",262.62,267.35001,257,261.51999,-3.36,-1.27,360300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",265.01001,268.089996,263.35999,264.88,-1.4,-0.53,214700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",269.5,275.37,265.82001,266.28,-1.48,-0.55,252500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",274.48999,281.88,264.45001,267.76001,-8.26,-2.99,372500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",279.48001,282.63,274.35001,276.019989,-6.87,-2.43,222200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",282,291.13,279.10999,282.89001,1.49,0.53,289900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",282.26001,284.17999,277.29999,281.39999,-0.86,-0.3,190600,{"date":866,"open":867,"high":868,"low":869,"close":858,"change":229,"percent_change":870,"volume":871,"transactions":9,"vwap":858},"2026-07-01",282.39999,289.049988,275.45999,-0.31,241900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",275.59,285.20999,275.53,283.13,6.06,2.19,298600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",276.57001,281.42999,270.32999,277.070007,1.21,0.44,288000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",269.10001,279.79999,268.72,275.85999,2.66,0.97,788700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":524,"percent_change":870,"volume":905,"transactions":9,"vwap":904},"2026-06-25",273.31,277.59,270,273.20001,466800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",277.38,282.76001,272.44,274.049988,-5.12,-1.83,436700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",290.12,295.39001,275.54999,279.17001,-18.67,-6.27,406300,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",292.079987,301.84,297.84,1.8,0.61,499900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",288.85001,298.69,286.19,296.040009,9.94,3.47,896600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",290.029999,294.39999,283.29999,286.10001,-1.05,-0.37,458700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",288.69,298.82001,285.85999,287.14999,-1.72,-0.6,556700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",286.049988,292.91,283.32001,288.87,5.14,1.81,305600,{"date":969,"open":970,"high":971,"low":883,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",276.64001,292.14999,283.73001,7.07,2.56,611100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",275,298.79999,272.35001,276.66,22.75,8.96,1079700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",255.86,262.32001,251.99001,253.91,-3.2,-1.24,324400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",256.10999,261.38,249.47,257.10999,1.51,0.59,292500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",260.51001,266.67999,255.50999,255.60001,-5.04,-1.93,351200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",259.98999,262.22,257.51001,260.64001,-0.43,-0.16,386500,{"date":1022,"open":1023,"high":833,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-04",257.23001,255.050003,261.070007,4.43,1.73,285700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",257.64999,257.97,251.78999,256.64001,-2.36,-0.91,338100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":44,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-06-02",255.0099945,259.38,253.67999,259,0.26,288600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",255.070007,259.34,251.78,258.34,6.25,2.48,369600,{"date":1056,"open":1057,"high":1058,"low":32,"close":1059,"change":1060,"percent_change":854,"volume":1061,"transactions":9,"vwap":1059},"2026-05-29",250.75,255.16,252.089996,1.34,276200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1057,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2026-05-28",251.98,256.35001,250.24001,-1.7,-0.67,324800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-27",261.81,261.82999,251.53,252.45,-10.91,-4.14,439500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":815,"change":1084,"percent_change":27,"volume":1085,"transactions":9,"vwap":815},"2026-05-26",260.57999,263.94,255,2.38,262300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",267.82999,269.44,260.23001,260.98001,-6.12,-2.29,213400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":709,"volume":1102,"transactions":9,"vwap":1100},"2026-05-21",263.69,268.45001,260.5,267.10001,0.98,227500,{"date":1104,"open":1105,"high":822,"low":1106,"close":1107,"change":1108,"percent_change":457,"volume":1109,"transactions":9,"vwap":1107},"2026-05-20",264.69,260.29001,266.12,1.33,260500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":689,"percent_change":690,"volume":1116,"transactions":9,"vwap":1115},"2026-05-19",263.85001,267.98999,260.019989,264.79001,342400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1112,"change":1122,"percent_change":1060,"volume":1123,"transactions":9,"vwap":1112},"2026-05-18",260.60001,265,257.89001,3.48,357100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",266.89001,259.01001,260.37,-8.94,-3.32,342600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",270.72,274,266.62,269.31,-0.9,-0.33,252800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":789,"change":1146,"percent_change":513,"volume":1147,"transactions":9,"vwap":789},"2026-05-13",269.29001,272,263.10001,0.39,303600,{"date":1149,"open":1150,"high":1151,"low":807,"close":1152,"change":1153,"percent_change":137,"volume":1154,"transactions":9,"vwap":1152},"2026-05-12",268,272.14001,269.82001,0.24,547500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",278.76999,284.63,267.81,269.57999,-10.03,-3.59,404900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",278.42001,282.85999,274.64999,279.60999,0.84,0.3,277000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1157,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1157},"2026-05-07",278,281.53,270.79001,0.77,0.28,464500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1175,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1175},"2026-05-06",287.13,288.20999,277.79001,-9.13,-3.18,453200,{"date":1190,"open":1175,"high":1191,"low":1192,"close":1183,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1183},"2026-05-05",287.85001,273,14.17,5.19,506700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",289.29999,266.019989,272.95999,-17.54,-6.04,685900,{"date":1205,"open":1206,"high":1207,"low":1157,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",300.01001,305,290.5,-6.06,-2.04,665600,{"date":1213,"open":1214,"high":1215,"low":1198,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",343.089996,346.84,296.56,-56.12,-15.91,722600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":567,"percent_change":446,"volume":1226,"transactions":9,"vwap":1225},"2026-04-29",350.01001,358.19,345.53,352.67999,229700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":828,"transactions":9,"vwap":1232},"2026-04-28",362.23999,364.82001,346.82001,353.10001,-9.14,-2.52,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1229,"change":1240,"percent_change":1067,"volume":1241,"transactions":9,"vwap":1229},"2026-04-27",369.17001,373.82001,354.76999,-6.26,337600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",364.56,371.62,357.66,368.5,9.05,2.52,248100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",373.20999,356.19,359.45001,-16.9,-4.49,195300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":156,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-22",378.53,381.31,373.089996,376.35001,0.31,231400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",369.48001,380.62,369.029999,375.17999,6.23,1.69,181500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",372,376.17001,366.47,368.95001,-4.07,-1.09,221400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",384.28,387.29999,372.44,373.019989,-2.14,-0.57,352500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":326,"volume":1301,"transactions":9,"vwap":1299},"2026-04-16",366.89999,376.92001,365.60999,375.16,9.66,231500,{"date":1303,"open":584,"high":1304,"low":465,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",366.54999,365.5,13.18,3.74,205700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",353.60999,356.39001,350.10999,352.32001,0.38,0.11,179800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1139,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-13",349.53,354.39999,346.64001,351.94,-0.09,214300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1178,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",350.26999,362.35001,347.97,352.26999,2.69,311200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1060,"volume":1341,"transactions":9,"vwap":1339},"2026-04-09",344.95999,357.35999,340.85999,349.57999,4.62,473900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1336,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1336},"2026-04-08",327.85999,346.17001,325.17001,29.54,9.37,525500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":305,"percent_change":122,"volume":1356,"transactions":9,"vwap":1355},"2026-04-07",310.47,318.10999,309.89001,315.42001,310900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":557,"percent_change":888,"volume":1363,"transactions":9,"vwap":1362},"2026-04-06",313.29999,316.92001,311,314.31,165700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",301.39001,316.81,312.92999,6.54,2.13,224700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":658,"volume":1379,"transactions":9,"vwap":1377},"2026-04-01",306.070007,310.040009,303.019989,306.39001,4.39,280900,{"date":1381,"open":1382,"high":1207,"low":1383,"close":1384,"change":1385,"percent_change":1053,"volume":1386,"transactions":9,"vwap":1384},"2026-03-31",298.72,295.98999,302,7.3,406900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",304.91,306.54999,293.62,294.70001,-6.55,-2.17,382000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",296.25,303.51001,295.19,301.25,2.21,0.74,335500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",306.88,312.82999,298.26001,299.040009,-12.01,-3.86,234600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1333,"transactions":9,"vwap":1419},"2026-03-25",310,317,307.51001,311.049988,5.39,1.76,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",307.35999,312.39999,300,305.66,-5.8,-1.86,541000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",326.45999,335,310.72,311.45999,-14.23,-4.37,732400,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",349.19,315.60001,325.69,-26.91,-7.63,4664700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",348.39999,355.98999,346,352.60001,0.57,0.16,1765400,{"date":1458,"open":1459,"high":1460,"low":465,"close":1461,"change":1462,"percent_change":173,"volume":1266,"transactions":9,"vwap":1461},"2026-03-18",351.14001,359.72,352.029999,0.7,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-17",355.040009,356,340.17001,351.32999,-6.98,-1.95,255500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",364.57999,366.98001,353.22,358.31,-0.76,-0.21,315900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1036,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",364.85001,374.87,354.54999,359.070007,-3.28,199400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1329,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1329},"2026-03-12",361.81,375,360.64001,-5.96,-1.62,245600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",362.73001,373.45001,362.39999,368.31,2.59,0.71,211900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",364.57001,374.60999,364.5,365.72,1.95,0.54,226200,{"date":1516,"open":465,"high":179,"low":1517,"close":1518,"change":1519,"percent_change":251,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",346.57001,363.76999,6.71,256500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",355.64001,366.45001,355,357.059998,-6.68,-1.84,213600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",367.20001,374.19,353.82999,363.73999,-9.57,-2.56,251600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",371.89001,374.10999,360.17999,373.31,2.51,0.68,187200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":240,"volume":1555,"transactions":9,"vwap":1553},"2026-03-03",368.37,378.72,363,370.79999,-8.03,249200,{"date":1557,"open":1558,"high":1559,"low":179,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",365.54001,380.64999,378.82999,12.3,3.36,184100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-27",365.85999,375.26001,362.35999,366.53,-8.76,-2.33,401900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":783,"transactions":9,"vwap":1578},"2026-02-26",379.019989,382.42999,362.51001,375.29001,-3.73,-0.98,{"date":1582,"open":1583,"high":1584,"low":1229,"close":1575,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1575},"2026-02-25",369.5,382.070007,16.06,4.42,339100,{"date":1589,"open":1590,"high":1281,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-24",353.98999,352.70999,362.95999,11.46,3.26,188900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1470,"volume":1602,"transactions":9,"vwap":1600},"2026-02-23",358.5,343.67001,351.5,-7,205300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1598,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1598},"2026-02-20",345.94,364.13,345.56,10.16,2.92,343100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",360.26001,361.73001,343.37,348.34,-13.27,-3.67,290500,{"date":1621,"open":1622,"high":1492,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",369,360.98001,361.60999,-4.81,-1.31,249500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1093,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",374.44,376.82999,365.32001,366.42001,-8.59,210600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",354.23999,376.67001,352.56,375.01001,18.18,5.09,328400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":239,"percent_change":773,"volume":1651,"transactions":9,"vwap":1650},"2026-02-12",363.70999,371.63,353.29001,356.82999,259100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-11",352.23999,364.91,348.10001,363.89999,12.75,3.63,335300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-10",371.98999,378,349.48001,351.14999,-25.45,-6.76,329900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":853,"volume":1677,"transactions":9,"vwap":1675},"2026-02-09",374.20001,383.13,371.10999,376.60001,5.52,340000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",357.60999,376.67999,350.70999,371.079987,26.03,7.54,389700,{"date":1688,"open":1689,"high":179,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",326.26001,317.69,345.049988,31.18,9.93,545100,{"date":1696,"open":1697,"high":1698,"low":1416,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",320.20001,329.01001,313.87,-10.04,-3.1,537800,{"date":1704,"open":1705,"high":1706,"low":1353,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-03",329,331.79001,323.91,-5.47,-1.66,295000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",326.44,334.040009,320.73001,329.38,2.94,0.9,215600,{"date":1721,"open":1722,"high":1723,"low":1707,"close":1713,"change":1257,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1713},"2026-01-30",327.64999,339.98999,-1.36,346100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":863,"volume":1733,"transactions":9,"vwap":1731},"2026-01-29",327.60999,332.32001,323.47,330.92999,-0.99,202300,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-28",335.25,327.049988,331.92001,-1.55,-0.46,136200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":390,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":390},"2026-01-27",329.10001,337.079987,322.20999,3.32,1.01,267200,{"date":1751,"open":1752,"high":388,"low":1753,"close":1754,"change":948,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-26",330.32999,327.73001,330.14999,-0.11,233500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-23",330.12,331.079987,318.59,330.51999,0.4,0.12,226100,{"date":1767,"open":1768,"high":1769,"low":1444,"close":1759,"change":1770,"percent_change":862,"volume":1771,"transactions":9,"vwap":1759},"2026-01-22",336.47,337.12,-2.87,245500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":101,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",326.70999,335.67999,324.14001,332.98999,7.11,273900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",303.76999,333.45001,301.85999,325.88,17.12,5.54,405400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-16",310.70999,313.47,306.69,308.76001,-1.67,-0.54,216500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-15",317.76001,321.39001,304.89001,310.42999,-2.2,-0.7,260400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1740,"volume":1814,"transactions":9,"vwap":1812},"2026-01-14",312.72,325.44,307.53,312.63,-1.43,313000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":44,"volume":1822,"transactions":9,"vwap":1820},"2026-01-13",310.82001,317.17001,307.70999,314.059998,2.05,198800,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1609,"percent_change":689,"volume":1828,"transactions":9,"vwap":1827},"2026-01-12",308.32999,314.42001,312.01001,145300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":752,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-09",307.16,313.56,304.54001,309.089996,0.78,216300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1793,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1793},"2026-01-08",306.47,309.040009,300.70001,-2.54,-0.82,253200,{"date":1846,"open":1352,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-07",313.88,295.059998,309.23001,0.23,0.07,468100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-06",334.079987,335.62,308.89001,309,-26.84,-7.99,582200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":269,"change":1867,"percent_change":1717,"volume":1868,"transactions":9,"vwap":269},"2026-01-05",326.75,336.25,325.20999,9.58,281200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1689,"change":1874,"percent_change":1053,"volume":1875,"transactions":9,"vwap":1689},"2026-01-02",318.48999,326.35999,316.82999,7.88,200900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-31",325.34,325.39001,317.19,318.38,-6.73,-2.07,259400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-30",329.5,331.60999,323.70999,325.10999,-5.15,-1.56,154500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1018,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-29",330.23001,331.35001,325.60999,330.26001,-0.13,218100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":117,"volume":1909,"transactions":9,"vwap":1907},"2025-12-26",328.64999,332.10999,325.32001,330.69,2.35,136600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":107,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-24",326.97,330.059998,324.17001,328.34,0.17,113700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-23",331,331.64999,327.32999,327.78,-4.09,-1.23,244600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1478,"volume":1934,"transactions":9,"vwap":1932},"2025-12-22",335.85001,336.48999,328.42001,331.87,-2.53,209400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":939,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",323.84,335.75,322.95001,334.39999,11.21,633800,{"date":1944,"open":1753,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-18",329.35999,314.37,323.19,-1.81,-0.56,300700,{"date":1952,"open":606,"high":1225,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-17",324.29001,325,-23.06,-6.63,304100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-16",348.70999,352.64999,339,348.059998,-2.83,-0.81,292200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-15",358.39999,358.51001,349.76001,350.89001,-3.39,-0.96,193400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-12",357.73999,360.70999,345.41,354.28,-3.66,-1.02,179000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":773,"percent_change":1796,"volume":1991,"transactions":9,"vwap":1990},"2025-12-11",356.57999,361.42001,353.14999,357.94,217800,{"date":1993,"open":1994,"high":1569,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-10",361.10001,353.92001,359.88,-3.21,-0.88,209200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1719,"transactions":9,"vwap":2005},"2025-12-09",357.37,364.17999,356.29001,363.089996,4.44,1.24,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":939,"percent_change":1101,"volume":2014,"transactions":9,"vwap":2013},"2025-12-08",358.66,367.45001,356.34,358.64999,291900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1378,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-05",350.79001,355.85001,349.42999,355.17999,1.25,205200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2017,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2017},"2025-12-04",340.23999,354.85999,339.87,8.95,2.62,278200,{"date":2032,"open":1775,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":887,"volume":2037,"transactions":9,"vwap":2035},"2025-12-03",342.69,332.81,341.84,4.1,360000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-02",352.81,355.92999,329.75,337.73999,-13.92,-3.96,456200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1067,"volume":2054,"transactions":9,"vwap":2052},"2025-12-01",350.38,356.14001,345.51001,351.66,-6.09,211300,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":1291,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-28",363.98001,354,357.75,-0.59,133700,{"date":2063,"open":2064,"high":1298,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-26",356.73999,355.12,359.89001,2.32,0.65,348000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-25",346.62,361.53,343.82001,357.57001,11.93,3.45,352400,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-24",330.54001,347.60001,345.64001,18.01,5.5,318900,{"date":2088,"open":1898,"high":2089,"low":2090,"close":2091,"change":1044,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-21",332.29001,322.75,327.63,0.08,367400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-20",344.76001,345.45999,326.31,327.37,-8.88,-2.64,441600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1865,"change":1265,"percent_change":137,"volume":2108,"transactions":9,"vwap":1865},"2025-11-19",338.059998,342.56,334.82001,238200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1187,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-18",335.72,341.39999,332.13,335.94,-0.94,202100,{"date":2118,"open":2119,"high":2120,"low":1434,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-17",347.95001,352.28,339.12,-9.32,-2.67,241500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":974,"percent_change":1403,"volume":2131,"transactions":9,"vwap":2130},"2025-11-14",339.10001,357.95999,338.89001,348.44,230800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-13",350.67001,352.35999,341.47,345.88,-8.75,-2.47,237500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-12",371.26001,376.41,351.48001,354.63,-17,-4.57,313900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1648,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1648},"2025-11-11",360.63,373.29001,357.10999,6.63,1.82,238800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":179,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":179},"2025-11-10",370.070007,376,363.79001,-5.07,-1.37,271400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2160,"change":2171,"percent_change":469,"volume":2172,"transactions":9,"vwap":2160},"2025-11-07",375.19,379.87,366.91,-10.7,300500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1626,"volume":2180,"transactions":9,"vwap":2178},"2025-11-06",384.38,385.64001,375.38,380.76999,-5.05,316400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":295,"volume":2188,"transactions":9,"vwap":2186},"2025-11-05",375.31,387.14001,368.19,385.82001,4.3,367700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-04",381.57999,393.94,379.89001,381.51999,-15.02,-3.79,354900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-03",386.70999,400,370,396.54001,34.58,9.55,669100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-31",395.63,396.37,352.95001,361.95999,-34.41,-8.68,819300,{"date":2217,"open":2218,"high":31,"low":2219,"close":2210,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2210},"2025-10-30",369.82999,355.20999,13.5,3.53,427200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-29",372.5,385.040009,372.48001,382.87,10.39,2.79,581300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2227,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2227},"2025-10-28",386.82999,393.20999,370.57999,-14.35,-3.71,520500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2234,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2234},"2025-10-27",391.94,393.28,379.69,8.21,2.17,263600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-24",378.23001,384.34,376.94,378.62,4.34,1.16,159400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-23",364,374.5,362.5,374.28,10.37,2.85,185400,{"date":2267,"open":2268,"high":2269,"low":1534,"close":2270,"change":835,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-22",370.56,372.66,363.91,-2.22,371200,{"date":2274,"open":2160,"high":2275,"low":179,"close":2276,"change":156,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-21",373.13,372.17001,0.32,206200,{"date":2280,"open":2281,"high":2282,"low":2202,"close":2283,"change":2284,"percent_change":295,"volume":2285,"transactions":9,"vwap":2283},"2025-10-20",370.17001,378.85999,371,4.15,211700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":818,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-17",364.97,369.57999,359.94,366.85001,-0.14,240400,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1332,"percent_change":1403,"volume":2299,"transactions":9,"vwap":2298},"2025-10-16",362.17999,369.35999,367.38,172600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-15",362.14999,368.29999,358.48999,364.69,6.43,1.79,268400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-14",351.10001,360.85999,348.26001,358.26001,1.54,0.43,214400,{"date":2319,"open":1615,"high":2320,"low":1615,"close":2321,"change":2322,"percent_change":86,"volume":2323,"transactions":9,"vwap":2321},"2025-10-13",357.17001,356.72,16.82,187100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-10",348.57001,351.049988,339.88,339.89999,-8.42,-2.42,272200,{"date":2334,"open":584,"high":1311,"low":2335,"close":2336,"change":2337,"percent_change":957,"volume":2338,"transactions":9,"vwap":2336},"2025-10-09",345.76001,348.32001,-2.11,287400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-08",341.95001,350.85999,340.12,350.42999,9.56,2.8,224000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":66,"volume":2355,"transactions":9,"vwap":2353},"2025-10-07",337.16,342.44,331.16,340.87,3.55,250100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-06",338.079987,343.97,331.57001,337.32001,-1.78,-0.52,416900,{"date":2366,"open":1337,"high":2367,"low":2368,"close":2127,"change":2147,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2127},"2025-10-03",361.56,337.5,-4.77,1657200,{"date":2372,"open":2373,"high":2374,"low":2335,"close":2375,"change":2376,"percent_change":1402,"volume":2377,"transactions":9,"vwap":2375},"2025-10-02",349.44,357.25,356.10001,7.71,300600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-01",344.98999,349.54999,341.42999,348.39001,3.16,0.92,356000,{"date":2388,"open":2389,"high":553,"low":2390,"close":2391,"change":2392,"percent_change":1580,"volume":2393,"transactions":9,"vwap":2391},"2025-09-30",348.64001,342.14001,345.23001,-3.41,276900,{"date":2395,"open":2326,"high":584,"low":2396,"close":2389,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2389},"2025-09-29",346.56,3.59,1.04,259500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1691,"change":2405,"percent_change":929,"volume":2406,"transactions":9,"vwap":1691},"2025-09-26",338.29999,345.89999,336.089996,6.11,251000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-25",342.78,348.16,333.67001,338.94,-7.11,-2.05,980300,{"date":2417,"open":465,"high":2418,"low":2419,"close":2420,"change":1187,"percent_change":1036,"volume":2421,"transactions":9,"vwap":2420},"2025-09-24",353.63,345.45001,346.049988,261800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-23",345.32001,350.64999,339.5,349.23001,2.74,0.79,1421000,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-22",360.29999,330.72,346.48999,11.68,3.49,355300,{"date":2440,"open":2441,"high":2136,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-19",336.54001,334.51001,334.81,-4.4,-1.3,768500,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-18",329.14999,340.10001,339.20999,12.04,3.68,230400,{"date":2456,"open":2457,"high":2458,"low":1730,"close":2459,"change":1659,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-17",324.79001,330.64001,327.17001,1.12,346600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-16",326.64999,329.049988,319.48999,323.54001,-5.77,-1.75,208800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-15",322.14999,331.89999,316.69,329.31,6.44,1.99,600300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":741,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-12",325.01001,327.48999,320.95001,322.87,-0.62,332400,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-11",302.54001,325.82001,324.87,26.62,8.93,348300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-10",304.22,307.57001,296.89001,298.25,-7.45,-2.44,306100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-09",299.67001,306,296.59,305.70001,5.79,1.93,203900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-08",289.37,300.14001,288.28,299.91,12.11,4.21,237600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-05",289.78,294.38,286.92001,287.79999,-0.08,-0.03,364400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-04",285.63,290.57001,285.5,287.88,3.11,1.09,290800,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2029,"volume":2547,"transactions":9,"vwap":2545},"2025-09-03",276.10999,285.67999,284.76999,7.28,353900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1370,"volume":2555,"transactions":9,"vwap":2553},"2025-09-02",268.42999,278.059998,265.14001,277.48999,5.78,298700,{"date":2557,"open":2558,"high":978,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-29",273.12,268.32001,271.70999,-1.8,-0.66,400200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-28",269.94,274.89999,269.42999,273.51001,3.83,1.42,350200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-27",266.45999,270.64999,265.35001,269.67999,2.84,1.06,198700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":930,"volume":2589,"transactions":9,"vwap":2587},"2025-08-26",265.13,269.35999,264.29999,266.84,1.63,207300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-25",266,268.94,265.059998,265.20999,-1.06,-0.4,513400,{"date":2600,"open":2601,"high":2602,"low":806,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-22",258.35001,268.25,266.26999,7.73,2.99,244900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":827,"volume":2614,"transactions":9,"vwap":2612},"2025-08-21",258.48001,258.92999,255.94,258.54001,-1.42,198100,{"date":2616,"open":2617,"high":2618,"low":987,"close":2619,"change":948,"percent_change":2292,"volume":2620,"transactions":9,"vwap":2619},"2025-08-20",261.029999,262.64001,259.95999,299100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-19",268.92999,270.10001,258.88,260.32999,-9.54,-3.54,206700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":295,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-18",268.54999,270.89001,267.89999,269.87,0.42,143000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":948,"volume":2645,"transactions":9,"vwap":2643},"2025-08-15",269.75,270.20001,266.87,268.73999,-1.01,157000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2640,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2640},"2025-08-14",274.97,275.72,269.049988,-6.36,-2.3,154900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2543,"change":2659,"percent_change":27,"volume":2660,"transactions":9,"vwap":2543},"2025-08-13",275.67001,276.88,272.76999,2.49,174600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2428,"volume":2668,"transactions":9,"vwap":2666},"2025-08-12",267.76999,276.57999,266.57999,273.62,7.31,226000,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":2429,"volume":2675,"transactions":9,"vwap":2673},"2025-08-11",264.73999,270.51001,266.31,2.1,325300,{"date":2677,"open":2678,"high":903,"low":2679,"close":2680,"change":2681,"percent_change":1068,"volume":2682,"transactions":9,"vwap":2680},"2025-08-08",267.54999,263.56,264.20999,-1.77,178600,{"date":2684,"open":2685,"high":2686,"low":797,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-07",270.29999,272.12,265.98001,-4.27,-1.58,186300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2068,"percent_change":1153,"volume":2697,"transactions":9,"vwap":2696},"2025-08-06",269.60001,271.60001,265.60999,270.25,181600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2693,"change":524,"percent_change":870,"volume":2703,"transactions":9,"vwap":2693},"2025-08-05",270.95999,273.16,268.01001,322800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-04",258.42999,270.85999,256.45001,270.45001,17.65,6.98,388700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":577,"volume":2720,"transactions":9,"vwap":2718},"2025-08-01",252.75,258.82001,247.67,252.8,-5.4,426800,{"date":2722,"open":1059,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-31",277.95001,249.58,258.20001,13.02,5.31,627800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-30",234.88,251,229.50999,245.17999,23.83,10.77,928700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1478,"percent_change":147,"volume":2744,"transactions":9,"vwap":2743},"2025-07-29",225.13,226.95,221.31,221.35001,219500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":762,"percent_change":2644,"volume":2751,"transactions":9,"vwap":2750},"2025-07-28",225.60001,228.48,213.059998,222.11,490200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1479,"percent_change":1324,"volume":2758,"transactions":9,"vwap":2757},"2025-07-25",224.95,226.089996,221.72,224.38,118200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2445,"volume":2766,"transactions":9,"vwap":2764},"2025-07-24",226.99001,228.28,224.5,224.59,-2.95,173300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2539,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-23",226.25999,228.92,224.49001,227.53999,0.48,165600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":-6,"volume":2682,"transactions":9,"vwap":2780},"2025-07-22",227.28999,229.35001,224.35001,226.45,-0.01,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":107,"volume":2789,"transactions":9,"vwap":2787},"2025-07-21",226.38,229.75,226.10001,226.46001,1.26,162000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-18",232.11,232.5,223.8,225.2,-4.31,-1.88,287200,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2733,"change":127,"percent_change":1179,"volume":2803,"transactions":9,"vwap":2733},"2025-07-17",229.23,235.88,336400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1503,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-16",227.8,230.31,225.86,228.88,1.14,233600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-15",226.78,229.55,225.0099945,226.28999,-0.45,-0.2,190000,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":2826,"percent_change":2068,"volume":2827,"transactions":9,"vwap":2825},"2025-07-14",225.8,229.020004,226.74001,1.47,138700,{"date":2829,"open":2830,"high":2831,"low":2816,"close":2832,"change":2833,"percent_change":2469,"volume":828,"transactions":9,"vwap":2832},"2025-07-11",229.34,232.10001,225.27,-4.02,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-10",226.62,231,222.35001,229.28999,2.67,1.18,236500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2836,"change":658,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2836},"2025-07-09",224.71001,227.080002,222.12,0.64,204100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":229,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-07-08",226.039993,228.12,223.28999,225.17,-0.38,266300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2852,"change":800,"percent_change":1546,"volume":2863,"transactions":9,"vwap":2852},"2025-07-07",224.58,228.25,223.39999,272300,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":1609,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-07-03",222.13,228.050003,224.52,1.32,120700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1755,"volume":2878,"transactions":9,"vwap":2876},"2025-07-02",220.32001,223.0099945,219.089996,221.60001,-0.25,225300,{"date":2880,"open":2881,"high":2754,"low":2882,"close":2883,"change":2884,"percent_change":2596,"volume":1538,"transactions":9,"vwap":2883},"2025-07-01",223.2,217.75,221.85001,-2.38,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-30",232.33,237.32001,223.91,224.23,-6.7,-2.9,248300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-27",227.98,231.3,223.56,230.92999,3.66,1.61,451400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":817,"volume":2910,"transactions":9,"vwap":2908},"2025-06-26",230.72,232.55,225.89,227.27,-3.23,204700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":338,"percent_change":2917,"volume":2878,"transactions":9,"vwap":2916},"2025-06-25",235.56,236.78999,229.77,230.5,-1.79,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":708,"volume":2925,"transactions":9,"vwap":2923},"2025-06-24",234.62,237.5,232.14,234.7,2.23,271100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2924,"volume":2933,"transactions":9,"vwap":2931},"2025-06-23",227.25,234.17999,224.42999,232.47,5.06,230300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2255,"volume":2941,"transactions":9,"vwap":2939},"2025-06-20",226.13,227.52,224,227.41,2.61,378000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":142,"volume":2949,"transactions":9,"vwap":2947},"2025-06-18",222,226.50999,221.94,224.8,2.9,194900,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":2819,"volume":2956,"transactions":9,"vwap":2954},"2025-06-17",220.62,223.85001,221.89999,-0.44,156800,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2570,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-16",220.55,223.99001,219.89999,222.34,1.75,262400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-13",219.31,220.97,217.080002,218.50999,-3.33,-1.5,178300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-12",221.62,223.98,220.75999,221.84,-0.1,-0.05,222300,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2946,"change":1171,"percent_change":513,"volume":2988,"transactions":9,"vwap":2946},"2025-06-11",221.45,227.089996,220.66,315200,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-10",227.92999,229.57001,217.52,221.64,-6.32,-2.77,247600,{"date":2999,"open":3000,"high":3001,"low":2816,"close":3002,"change":2068,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-09",228.81,230.21001,227.96001,0.29,245000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":122,"volume":3012,"transactions":9,"vwap":3010},"2025-06-06",228.16,229.24001,226.39999,227.31,0.8,240000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":2945,"change":17,"percent_change":1060,"volume":3018,"transactions":9,"vwap":2945},"2025-06-05",223.14999,227.12,222.42,223100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":880,"transactions":9,"vwap":3024},"2025-06-04",219.99001,225.81,216.94,223.50999,2.06,0.93,{"date":3028,"open":3029,"high":3030,"low":3031,"close":2985,"change":3032,"percent_change":1908,"volume":3033,"transactions":9,"vwap":2985},"2025-06-03",217.029999,222.99001,216.72,5.08,235300,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":1719,"transactions":9,"vwap":3039},"2025-06-02",217.21001,217.84,213.0099945,216.37,-0.89,-0.41,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-30",213.47,217.91,211.23,217.25999,3.07,1.43,327700,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":392,"percent_change":2636,"volume":2766,"transactions":9,"vwap":3056},"2025-05-29",214.23,215.7,210.88,214.19,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":52,"volume":3064,"transactions":9,"vwap":3062},"2025-05-28",213.13,214.63,212.42999,213.3,1.84,170000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":93,"percent_change":2856,"volume":3071,"transactions":9,"vwap":3070},"2025-05-27",213.070007,215,210.89999,211.46001,239700,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2877,"percent_change":446,"volume":3078,"transactions":9,"vwap":3077},"2025-05-23",210.57001,213.85001,205.78,212.25999,168200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-22",214.67,217.17,212.46001,212.50999,-1.97,-0.92,200600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-21",213.38,217.36,212.080002,214.48,-1.32,-0.61,197600,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":1892,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-20",217.33,217.92999,214.73,215.8,-0.72,217400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3091,"change":501,"percent_change":3095,"volume":3110,"transactions":9,"vwap":3091},"2025-05-19",217.39999,218.89999,215.73,178800,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":2810,"volume":3118,"transactions":9,"vwap":3116},"2025-05-16",216.53,219.8,215.78,218.69,2.46,228800,{"date":3120,"open":3121,"high":3122,"low":3068,"close":3123,"change":2955,"percent_change":2819,"volume":3124,"transactions":9,"vwap":3123},"2025-05-15",216.53999,221.52,216.23,333500,{"date":3126,"open":3127,"high":3128,"low":3102,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-14",222.75,223.080002,216.67,-5.73,-2.58,285900,{"date":3134,"open":3135,"high":2947,"low":3047,"close":3136,"change":3137,"percent_change":2924,"volume":3138,"transactions":9,"vwap":3136},"2025-05-13",217.71001,222.39999,4.86,369300,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-12",217.46001,221.080002,215.5,217.53999,5.58,2.63,306800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":2781,"percent_change":-6,"volume":3154,"transactions":9,"vwap":3153},"2025-05-09",212.67999,213.5,208.67999,211.96001,184800,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":1949,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-08",214.64,214.66,210.60001,211.97,-0.26,210900,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":2561,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-07",215.3,217.44,210.5,212.53,-0.84,320400,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":261,"percent_change":1462,"volume":2180,"transactions":9,"vwap":3176},"2025-05-06",208.020004,214.8,207.81,214.33,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":251,"percent_change":392,"volume":3183,"transactions":9,"vwap":3182},"2025-05-05",208.87,215.44,207.67,212.85001,512600,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-02",205.2,214.080002,202.82001,210.97,8.82,4.36,610600,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":1454,"volume":3200,"transactions":9,"vwap":3198},"2025-05-01",205.25999,207.60001,196,202.14999,1.15,612100,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":1850,"volume":3208,"transactions":9,"vwap":3206},"2025-04-30",198.69,201.25999,195.41,201,0.47,468000,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3048,"volume":3216,"transactions":9,"vwap":3214},"2025-04-29",195.64999,202.52,193.82001,200.53,5.97,258500,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":327,"percent_change":2636,"volume":3223,"transactions":9,"vwap":3222},"2025-04-28",194.67,196.89999,193.57001,194.56,190500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":371,"percent_change":2539,"volume":3230,"transactions":9,"vwap":3229},"2025-04-25",191.77,194.53,190.39999,193.75,166400,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1764,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3236},"2025-04-24",191.64999,194.84,191.059998,191.66,0.06,466200,{"date":187,"open":3240,"high":3241,"low":183,"close":3242,"change":44,"percent_change":122,"volume":3243,"transactions":9,"vwap":3242},190.88,195.66,191.53999,252400]