[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQV":3,"homepage-market-summary":30,"stock-historical-IQV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IQV","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},"IQVIA Holdings Inc.","NYSE",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Iqvia is a global leader in clinical research and technology solutions for the life science industry. Formed in 2016 from the merger of Quintiles and IMS Health, it combined clinical trial services with extensive healthcare data and analytics. Its research and development solutions segment provides outsourced clinical development services spanning drug discovery, trial design, patient recruitment, site management, clinical testing, real-world studies, and the regulatory approval process. Its commercial solutions segment helps companies optimize product commercialization through analytics, technology, and outsourced sales and medical services. Together, Iqvia supports customers across the life science industry, and it serves biopharmaceutical firms, providers, payers, and policymakers.","94,000","Durham, NC",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},266.09,258.51,266.91,258.21,7.88,3.05,1626955.146685,32393,264.2045,277.4,154.5,1665792.576611964,90.8,3372,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},134.64999,1759833,642339136.729603,80.94,"2025-04-23",[183,184,194,205,216,227,238,248,258,268,278,289,298,309,320,331,342,353,364,374,385,396,407,418,429,440,450,459,470,480,491,502,512,522,533,544,555,566,577,588,599,610,621,632,643,654,665,676,687,698,709,718,729,740,750,761,769,778,787,796,804,811,820,828,837,845,854,861,870,879,887,895,903,912,921,930,938,946,954,962,971,980,989,997,1005,1014,1021,1030,1037,1044,1053,1061,1070,1079,1088,1097,1105,1112,1121,1128,1136,1143,1150,1158,1166,1175,1184,1193,1202,1210,1219,1227,1236,1244,1252,1261,1268,1277,1286,1294,1303,1309,1317,1325,1334,1343,1351,1359,1368,1376,1385,1392,1401,1408,1416,1423,1432,1440,1448,1457,1466,1474,1482,1489,1498,1506,1515,1523,1530,1539,1548,1555,1564,1572,1579,1588,1596,1602,1609,1616,1624,1633,1640,1646,1655,1663,1672,1680,1688,1697,1706,1714,1722,1731,1738,1747,1754,1762,1771,1778,1787,1794,1803,1812,1821,1828,1836,1843,1851,1860,1869,1876,1885,1892,1899,1907,1914,1922,1930,1938,1946,1954,1961,1970,1977,1985,1994,2002,2010,2016,2022,2030,2038,2047,2054,2063,2072,2081,2089,2095,2103,2112,2121,2128,2135,2143,2151,2158,2165,2172,2180,2189,2196,2204,2211,2218,2226,2234,2242,2248,2256,2263,2272,2281,2287,2293,2300,2309,2318,2327,2335,2343,2351,2360,2367,2375,2381,2390,2397,2406,2414,2421,2430,2439,2446,2455,2463,2471,2478,2487,2496,2504,2511,2519,2527,2536,2543,2550,2557,2564,2570,2579,2587,2595,2602,2609,2617,2625,2633,2641,2648,2657,2665,2672,2680,2686,2693,2701,2708,2717,2723,2729,2738,2747,2756,2765,2774,2782,2788,2796,2803,2810,2816,2822,2831,2837,2844,2852,2860,2866,2873,2881,2888,2897,2904,2911,2917,2925,2934,2940,2946,2955,2963,2971,2979,2987,2995,3002,3010,3017,3025,3033,3041,3048,3055,3064,3072,3079,3088,3097,3105,3112,3119,3128,3134,3141,3149,3157,3165,3173,3180,3189,3197,3204,3211],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",260.7,261.98,257.07,-2.51,-0.96,1366639.765208,31390,258.6203,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",268.02,268.88,259.31,260.72,-8.13,-3.02,1476475.960378,37986,262.1968,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",269.96,273.16,267.61,268.85,-0.14,-0.05,1527505.252669,36766,269.9362,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",271.46,273.5,266.425,268.99,-1.98,-0.73,1174130.036858,29942,268.9075,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",266.52,272.75,265.9722,270.97,0.6,0.22,1620938.89405,36158,270.8031,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",274.9,269.43,270.37,-4.65,-1.69,1104748.040602,27992,270.8943,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",266.46,277.13,275.02,7.16,2.67,1893422.743062,35600,273.9529,{"date":259,"open":260,"high":25,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",270.66,267.415,267.86,-2.23,-0.83,1116575.632087,26961,269.2448,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":72,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",270.25,272.44,267.26,270.09,0.08,950726.001867,24459,270.6194,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",266.76,270.86,265.25,269.88,3.46,1.3,1928128.018718,35698,268.8828,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":201,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",269.45,264.88,266.42,-1.12,5595941.279356,41007,266.593,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",273.15,273.88,267.92,269.44,0.62,0.23,1714585.857336,33404,270.6151,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",270.89,273.56,268.57,268.82,-0.85,-0.32,1671671.727887,33851,270.1753,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",263.17,272.35,262.95,269.67,4,1.51,1436415.030897,32264,269.7377,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",265.77,267.95,262.56,265.67,3.9,1.49,1244872.096631,29444,265.2503,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",258.82,262.89,256.97,261.77,4.47,1.74,1428626.578466,30211,260.7006,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",254.57,258.93,252.53,257.3,0.32,0.12,1320019.671088,27519,256.3479,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":263,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",257.1,258.14,254.21,256.98,-0.86,1090318.216158,28558,256.3841,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",264,264.79,258.995,259.21,-8.56,-3.2,1381315.53112,32595,261.1941,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",268.48,271.7999,262.6,267.77,-3.85,-1.42,1197936.569463,28567,267.0209,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",265.81,271.71,263.38,271.62,7.78,2.95,2012524.107315,39296,268.2725,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",258,266.08,257.18,263.84,5.49,2.13,1108443.936991,28211,263.5006,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",262.09,262.635,257.19,258.35,-2.84,-1.09,1240016.141899,27532,258.8998,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",258.07,261.87,256.02,261.19,-0.56,-0.21,1324570.026803,21581,260.4426,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":88,"volume":447,"transactions":448,"vwap":449},"2026-08-28",260.55,262.82,258.08,261.75,-0.63,1842151.224758,26607,261.7634,{"date":451,"open":452,"high":282,"low":453,"close":454,"change":46,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",261.49,259.745,262.38,0.33,1232936.214592,25219,263.1731,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",254.91,262.51,253.155,261.51,2.09,0.81,1272089.925001,26423,261.2584,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":316,"volume":477,"transactions":478,"vwap":479},"2026-08-25",258.59,261.8,256.45,259.42,-0.82,901365.699532,22399,259.3979,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",256.81,261.88,255.79,260.24,0.42,0.16,1114138.586803,27825,259.8511,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",256.79,260.4,254.93,259.82,3.77,1.47,1307300.988062,32666,258.7695,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",246.87,260.3,256.05,6.77,2.72,1786827.047947,40596,257.1524,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",240.46,250.995,249.28,9.25,3.85,1209450.133811,27973,249.0853,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",244.36,246.02,239.98,240.03,-1.21,-0.5,1095380.888098,25981,242.0513,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",235.34,241.87,233.76,241.24,4.58,1.94,1507136.457561,31304,239.5062,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",240.55,243,235.865,236.66,-4.86,-2.01,905594.100687,18475,237.4834,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",239.82,244.29,236.51,241.52,-0.19,-0.08,749776.916243,18424,241.2769,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",239.8,243.76,238.0001,241.71,-2.13,-0.87,825193.87414,19969,242.072,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",241.47,245.3,240.72,243.84,1.85,0.76,1084045.820636,25099,243.506,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",237.55,243.18,235.755,241.99,3.29,1.38,1085063.938337,25539,241.7364,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",232.41,238.78,230.495,238.7,6.27,2.7,1020489.073955,24962,237.1686,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",236,236.8,228.76,232.43,-3.62,-1.53,1218356.865935,26375,231.219,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",233.49,238.22,231.34,236.05,7.85,3.44,1543455.159895,33846,235.8177,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",232.48,233.1,227.15,228.2,-5.16,-2.21,1389796.780749,34054,228.4818,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",237.17,238.49,230.83,233.36,-1.66,-0.71,1644570.833675,34491,233.1132,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",236.97,237.94,230.93,235.02,-2.77,-1.16,1321572.31607,29401,234.4035,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",243.85,246.0867,235.01,237.79,-9.77,-3.95,1692723.659587,40168,237.7838,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",241.79,251.36,240.7,247.56,4.62,1.9,2236320.611764,46735,246.6828,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",235,247.7184,232.5,242.94,29.72,13.94,5087522.864854,79788,241.3476,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",207.34,213.48,206.87,213.22,5.17,2.48,2152816.368943,39805,211.4769,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":106,"percent_change":116,"volume":715,"transactions":716,"vwap":717},"2026-07-24",208.14,209.99,206.92,208.05,1066954.391515,24546,208.7662,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",216.66,217.05,204.15,207.32,8.8,4.43,1351909.101331,31095,207.3449,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",202.46,202.635,197.6,198.52,-3.1,-1.54,1004325.860198,23363,199.3089,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":294,"volume":747,"transactions":748,"vwap":749},"2026-07-21",198.885,203.965,198.725,201.62,-2.28,1029678.358426,27804,201.4276,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",205.19,205.54,201.33,203.9,-2.36,-1.14,836890.402904,19806,204.4496,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":551,"volume":768,"transactions":9,"vwap":766},"2026-07-17",207.14999,211.64,205.8,206.25999,-4.23,1262200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",207.98,211.87,207.97,210.49001,3.68,1.78,1049300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",209.25,211.92,206.52,206.81,-1.02,-0.49,1143700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",205.0099945,208.61,202.75999,207.83,0.28,0.13,1104800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":211,"volume":803,"transactions":9,"vwap":801},"2026-07-13",207.85001,212.36,206.74001,207.55,-0.3,1310500,{"date":805,"open":806,"high":807,"low":808,"close":798,"change":294,"percent_change":809,"volume":810,"transactions":9,"vwap":798},"2026-07-10",211,211.0099945,206.73,-0.54,747400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",205.3,210.089996,203.17999,208.97,5.18,2.54,1105600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":572,"volume":827,"transactions":9,"vwap":825},"2026-07-08",206.12,207.57001,201.16,203.78999,-4.44,1036100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",210,211.10001,204.75,208.23,2.26,1.1,1345900,{"date":838,"open":839,"high":773,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",205.44,201.98,205.97,-1.07,-0.52,896300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",204.33,208.28999,203.94,207.039993,3.84,1.89,1229400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":704,"volume":860,"transactions":9,"vwap":858},"2026-07-01",195.14,206.5,203.2,9.98,2484000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",194,194.080002,188.92,193.22,-0.06,-0.03,1357500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",192.020004,193.58,189.23,193.28,2.14,1.12,1291800,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",185.42999,191.39,191.14,4.71,2.53,1775100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":466,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-25",186.85001,191.16,183.17,186.42999,0.44,1603000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",174.69,187.78999,185.62,14.34,8.37,1862400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",169.95,172.84,168.75,171.28,3.47,2.07,1622200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",167.62,169.89999,163.35001,167.81,0.04,0.02,2136100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",170.67,171,162.22,167.77,-2.9,-1.7,3703600,{"date":931,"open":932,"high":933,"low":934,"close":923,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":923},"2026-06-17",175.67999,177.53999,169.71001,-8.5,-4.74,1859400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":893,"volume":945,"transactions":9,"vwap":943},"2026-06-16",179.39,180.62,177.13,179.17,0.78,989300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":244,"volume":953,"transactions":9,"vwap":951},"2026-06-15",182.11,183.34,176.13,178.39,-3.07,1732200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":234,"volume":961,"transactions":9,"vwap":959},"2026-06-12",181.16,182.41,177.98,181.46001,0.4,1254300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",181.14,182.050003,178.020004,181.059998,-1.11,-0.61,1605500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",184.37,187.070007,180.42,182.17,-4.08,-2.19,1209900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",185.22,190.67999,183.62,186.25,2.56,1.39,1311100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":794,"volume":996,"transactions":9,"vwap":994},"2026-06-08",184.72,185.55,181.55,183.69,0.24,1203600,{"date":998,"open":999,"high":865,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",187.31,182.37,183.45,-3.43,-1.84,1279000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",185.44,188.86,182.59,186.88,4.83,2.65,1676300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":965,"change":1019,"percent_change":944,"volume":1020,"transactions":9,"vwap":965},"2026-06-03",177.45,182.32001,174.10001,1.41,1561400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",185,186.37,178.86,180.64,-6.18,-3.31,1679300,{"date":1031,"open":1032,"high":1008,"low":1033,"close":1034,"change":1035,"percent_change":885,"volume":1036,"transactions":9,"vwap":1034},"2026-06-01",182.84,182,186.82001,4.61,1404800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":877,"percent_change":304,"volume":1043,"transactions":9,"vwap":1042},"2026-05-29",181.17,185.28,178.41,182.21001,2597500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",165.020004,181.13,163.95,181.089996,15.47,9.34,2253800,{"date":1054,"open":1055,"high":917,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",163.56,163.020004,165.62,3.62,2.23,1400300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",166.17999,167.089996,161.75,162,-5.9,-3.51,2005200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",168.7,169.57001,163.039993,167.89999,-0.12,-0.07,1791000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",170.56,170.63,166.42,168.020004,-3.48,-2.03,2081700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",170,171.97,165.44,171.5,-1.68,-0.97,2160300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":72,"volume":1104,"transactions":9,"vwap":1102},"2026-05-19",172.36,175.92999,169.24001,173.17999,0.37,1645400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":95,"volume":1111,"transactions":9,"vwap":1109},"2026-05-18",169.19,174.97,172.81,3.69,1200300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",170.070007,173.35001,168.67999,169.12,-1.56,-0.91,1791100,{"date":1122,"open":1018,"high":1123,"low":1124,"close":1125,"change":928,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-14",175.95,170.55,170.67999,-0.99,1687600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":617,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",174.16,176.25999,168.070007,172.38,-2.68,1516000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":327,"percent_change":46,"volume":1142,"transactions":9,"vwap":1141},"2026-05-12",173.98,176.24001,170.98,175.059998,1213000,{"date":1144,"open":1145,"high":1146,"low":1133,"close":1147,"change":638,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-11",178.12,179.73,173.55,-2.89,1569400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":918,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",182.42999,182.62,175.28,178.71001,0.07,1083100,{"date":1159,"open":1160,"high":1033,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",177.86,177.25999,178.64,2.17,1.23,1803100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",180.32001,182.7,175.77,176.47,0.05,0.03,1837100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",159.8,176.99001,156.63,176.42,15.48,9.62,4177100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",158.5,161.39999,158,160.94,3.17,2.01,3130000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",160.13,161.5,156.24001,157.77,-0.6,-0.38,1523300,{"date":1203,"open":1204,"high":1205,"low":26,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",155,160.14999,158.37,1.71,1.09,2518900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",158.61,159.95,155.22,156.66,-2.32,-1.46,1593600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":550,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-28",163.96001,164.050003,158.63,158.98,-2.97,1466800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",162.88,165.50999,162.020004,163.84,1.56,0.96,982400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":174,"volume":1243,"transactions":9,"vwap":1241},"2026-04-24",161.33,164.13,160.2,162.28,1.6,1087300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",168.64,156.32001,160.67999,-14.53,-8.29,2141800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",178.33,179.72,174.50999,175.21001,-0.48,-0.27,1284200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":842,"percent_change":969,"volume":1267,"transactions":9,"vwap":1266},"2026-04-21",177.17,180.98,175.020004,175.69,1831700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",174.64,177.3,173,176.75999,0.3,0.17,1049500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",174.39999,179.38,173.61,176.46001,4.51,2.62,1635200,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",179.84,171.84,171.95,-6.15,-3.45,1536800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",175.82001,180.72,175.81,178.10001,2.82,1.61,1288200,{"date":1304,"open":1109,"high":1305,"low":1306,"close":1154,"change":594,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1154},"2026-04-14",176.39999,171.73,1.91,1238100,{"date":1310,"open":1311,"high":1102,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",166.7,166.25999,171.99001,4.65,2.78,1401700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1095,"volume":1324,"transactions":9,"vwap":1322},"2026-04-10",169.45,169.94,165.25,167.34,-1.64,1454500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",171.14999,171.31,165.42,168.98,-3.56,-2.06,1912600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",175.39,178.57001,171.77,172.53999,1.92,1.13,1756700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":867,"volume":1350,"transactions":9,"vwap":1348},"2026-04-07",169.39999,172.19,168.3,170.62,-0.1,1336100,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",173.11,163.59,170.72,-2.54,-1.47,1155300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",170.19,177.12,169.72,173.25999,0.86,0.5,794300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1208,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",171.86,174.27,169.78,172.39999,1.86,770100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",168.72,173.34,166.55,170.53999,4.38,2.64,1354900,{"date":1386,"open":1387,"high":1378,"low":1388,"close":1389,"change":1390,"percent_change":1019,"volume":1391,"transactions":9,"vwap":1389},"2026-03-30",165.67,163.27,166.16,2.31,1281400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",167.58,168.53999,162.36,163.85001,-5.55,-3.28,1526900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1345,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1345},"2026-03-26",164.33,170.48,3.76,2.27,1149100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1259,"volume":1415,"transactions":9,"vwap":1413},"2026-03-25",168.58,171.070007,163.23,165.64,-0.45,1451900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":573,"percent_change":843,"volume":1422,"transactions":9,"vwap":1421},"2026-03-24",164.44,169.23,163.66,166.089996,1515100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",170.25999,172.8,165.82001,166.96001,0.89,0.54,1402900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":88,"volume":1439,"transactions":9,"vwap":1437},"2026-03-20",166.37,167.56,163.8,166.070007,-0.4,3462100,{"date":1441,"open":1442,"high":1443,"low":1221,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",165.31,169.56,166.47,-0.55,-0.33,1345600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",165.17,168.92,163.39999,167.020004,-1.41,-0.84,1269200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-17",166.67,171.62,166.61,168.42999,3.54,2.15,1449700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1275,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-16",166.98,168.86,163.60001,164.89,0.1,1307700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":835,"volume":1481,"transactions":9,"vwap":1479},"2026-03-13",164.64999,167.039993,164.14,164.72,1.79,1600400,{"date":1483,"open":1419,"high":1484,"low":925,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",172.77,162.92999,-8.65,-5.04,1844300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",170.41,173.5,169.41,171.58,0.65,0.38,977200,{"date":1499,"open":1145,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-10",180.14,170.88,170.92999,-7.62,-4.27,1597700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-09",174.49001,180.24001,172.17,178.55,4.06,2.33,1979300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1508,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1508},"2026-03-06",178.2,179.64999,173.92999,-4.01,-2.25,1766000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":304,"percent_change":116,"volume":1529,"transactions":9,"vwap":1528},"2026-03-05",176.69,182.92999,176.28,178.5,2101600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-04",174.73,178.28,173.32001,177.88,3.92,2.25,1778900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",170.78999,174.83,168.53,173.96001,-0.31,-0.18,1577100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1371,"change":1553,"percent_change":1356,"volume":1554,"transactions":9,"vwap":1371},"2026-03-02",174.81,177.21001,172.45,-4.54,1807300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",168.080002,179.25,167.12,178.81,8.17,4.79,5206400,{"date":1565,"open":1566,"high":1567,"low":1074,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-26",165.58,172.37,170.64,8.73,5.39,4139400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1225,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-25",166.39,160,161.91,-1.8,3192000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-24",162.61,166.42999,162.029999,164.88,2.57,1.58,2643400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1028,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-23",163.86,166.12,159.67,162.31,-2,2620400,{"date":1597,"open":1347,"high":1598,"low":1599,"close":1057,"change":1600,"percent_change":639,"volume":1601,"transactions":9,"vwap":1057},"2026-02-20",169.34,163.62,-3.74,2581800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":928,"percent_change":1126,"volume":1608,"transactions":9,"vwap":1607},"2026-02-19",169.050003,171.059998,161.94,169.36,3586300,{"date":1610,"open":1611,"high":1612,"low":916,"close":1605,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1605},"2026-02-18",164.73,171.14,6.62,4.03,2597800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1418,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1418},"2026-02-17",166.21001,167.55,162.82001,-2.5,-1.5,2212500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-13",169.98,172.52,165.60001,166.94,-1.91,-1.13,4265600,{"date":1634,"open":1485,"high":1090,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-12",156.67,168.85001,-8.33,-4.7,7055300,{"date":1641,"open":1642,"high":1023,"low":1542,"close":1643,"change":1644,"percent_change":1148,"volume":1645,"transactions":9,"vwap":1643},"2026-02-11",180.34,177.17999,-5.27,4558900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-10",192.97,194.83,181.77,182.45,-10.22,-5.3,3647100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":817,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-09",187.25999,193.25999,185.14999,192.67,2.76,2045100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-06",183.12,190.089996,182.77,187.49001,6.53,3.61,3443000,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-05",199.88,176.070007,180.96001,-21.58,-10.65,4424700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1199,"volume":1687,"transactions":9,"vwap":1685},"2026-02-04",201.25,206,197.25,202.53999,-1.23,3392600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",230.080002,233.48,201.55,203.77,-27.46,-11.88,4933300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-02",228.74001,231.75,226.57001,231.23,1.08,0.47,806000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1216,"volume":1713,"transactions":9,"vwap":1711},"2026-01-30",234.41,234.87,228.67,230.14999,-5.47,1463900,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-29",240.33,233.64999,235.62,-4.14,-1.73,1450200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-28",239.39,241.14,237.47,239.75999,-1.28,-0.53,1590800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1301,"percent_change":157,"volume":1737,"transactions":9,"vwap":1736},"2026-01-27",237.8,244.16,235.45,241.039993,1315900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",234.75999,239.50999,227.99001,239.42999,4.12,1.75,945800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1600,"percent_change":1118,"volume":1753,"transactions":9,"vwap":1752},"2026-01-23",238.5,239.27,234.69,235.31,683300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1095,"volume":1761,"transactions":9,"vwap":1759},"2026-01-22",242,242.99001,238.21001,239.050003,-2.35,1327100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-21",235.92,242.8,233.13,241.39999,7.71,3.3,1016700,{"date":1772,"open":691,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1094,"volume":1777,"transactions":9,"vwap":1775},"2026-01-20",237.36,230.64999,233.69,-3.99,1231200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-16",240.36,241.55,237.67,237.67999,-3.6,-1.49,1350700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1077,"percent_change":868,"volume":1793,"transactions":9,"vwap":1792},"2026-01-15",240.89,242.44,238.039993,241.28,723500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-14",241.27,242.52,239.69,241.35001,-0.22,-0.09,882200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-13",242.28,244.82001,238.49001,241.57001,0.71,0.29,1120600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-12",243.41,244.029999,239.24001,240.86,-1.55,-0.64,930100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":316,"volume":1827,"transactions":9,"vwap":1825},"2026-01-09",244.63,247.050003,242.41,-0.78,1291400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1414,"volume":1835,"transactions":9,"vwap":1833},"2026-01-08",241.64999,245.22,239,243.19,-1.1,1832200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1405,"percent_change":1233,"volume":1842,"transactions":9,"vwap":1841},"2026-01-07",241,246.71001,240,244.28999,1935600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":885,"volume":1850,"transactions":9,"vwap":1848},"2026-01-06",234.60001,241.81,234.42,240.53,5.94,1636400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-05",222.55,234.95,221.78,234.59,9.22,4.09,1508700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-02",225.41,228.17,223.11,225.37,-0.04,-0.02,774800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1862,"change":746,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1862},"2025-12-31",227.17999,227.75,225.28999,-1,502200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-30",226.11,228.28,225.59,227.69,0.58,0.26,535200,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":274,"volume":1891,"transactions":9,"vwap":1889},"2025-12-29",225.49001,227.56,227.11,0.19,467000,{"date":1893,"open":1894,"high":1889,"low":1895,"close":1896,"change":1897,"percent_change":960,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",226.14999,225.67999,226.92,0.9,426100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":46,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-24",225.34,226.39,224.12,226.020004,0.39,344800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":944,"percent_change":116,"volume":1913,"transactions":9,"vwap":1912},"2025-12-23",223.17,225.38,222.91,225.14999,711800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":775,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-22",221.71001,224.7,220.080002,224.37,1.67,1277000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":476,"volume":1929,"transactions":9,"vwap":1927},"2025-12-19",223.039993,223.48,219.8,220.69,-1.83,4467400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1208,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-18",222.050003,225.8,221.23,222.52,0.49,1251400,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-17",220.21001,225.47,221.42999,-0.25,-0.11,1409200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":573,"volume":1953,"transactions":9,"vwap":1951},"2025-12-16",222.86,223.59,220.12,221.67999,-1.95,1424700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":73,"percent_change":304,"volume":1960,"transactions":9,"vwap":1959},"2025-12-15",224.050003,224.53,220.88,223.63,1383300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-12",226.050003,226.77,220.64999,222.25999,-3.72,-1.65,1007100,{"date":1971,"open":1924,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":73,"volume":1976,"transactions":9,"vwap":1974},"2025-12-11",226.080002,221.66,225.98,3.06,994300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1059,"volume":1984,"transactions":9,"vwap":1982},"2025-12-10",219.28,224.5,219.0099945,222.92,4.86,1458900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-09",222.49001,223.55,217.86,218.059998,-5.51,-2.46,1185500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":746,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-08",225.050003,225.059998,222.22,223.57001,-1.01,1269900,{"date":2003,"open":2004,"high":2005,"low":1916,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-05",223.46001,226.64,225.85001,0.93,0.41,1690000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":1216,"percent_change":784,"volume":2015,"transactions":9,"vwap":2014},"2025-12-04",227.53,214.0099945,224.92,3298900,{"date":2017,"open":2018,"high":2019,"low":1904,"close":2020,"change":1301,"percent_change":1809,"volume":2021,"transactions":9,"vwap":2020},"2025-12-03",226.74001,230.8,227.24001,1225100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":424,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-02",228.16,229.83,225.53999,225.63,-1.24,1566100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":736,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-12-01",229.16,232.58,228.27,228.47,-0.67,1266600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-28",232.52,232.71001,229.98,230.0099945,-1.79,-0.77,471400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1076,"percent_change":212,"volume":2053,"transactions":9,"vwap":2052},"2025-11-26",230.44,232.21001,228.69,231.8,1265200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-25",230,234.3,228.82001,231.92,3.74,1.64,1438900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-24",224.63,228.77,222,228.17999,3.28,1.46,1666100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-21",217.39,225.89999,216.55,224.89999,7.79,3.59,1446600,{"date":2082,"open":2083,"high":2067,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",219.27,216.050003,217.11,-0.37,-0.17,980600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":167,"percent_change":131,"volume":2094,"transactions":9,"vwap":2093},"2025-11-19",214.96001,218.99001,217.48,866200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1430,"volume":2102,"transactions":9,"vwap":2100},"2025-11-18",214.25999,219.48,213.89999,217.28,1.16,1135200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-17",219.39,222.89,215.69,216.12,-4.49,-2.04,1564100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-14",220.74001,224.23,220.020004,220.61,-2.94,-1.32,1426400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1988,"change":254,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1988},"2025-11-13",218.7,228.12,217.61,1.21,2405900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1958,"change":2133,"percent_change":1703,"volume":2134,"transactions":9,"vwap":1958},"2025-11-12",219,223.22,218.50999,2.35,1421100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1585,"volume":2142,"transactions":9,"vwap":2140},"2025-11-11",214.41,220.13,213.47,218.53,5.48,1445700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1164,"volume":2150,"transactions":9,"vwap":2148},"2025-11-10",213.2,214.44,210.3,213.050003,2.59,1061200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1438,"percent_change":561,"volume":2157,"transactions":9,"vwap":2156},"2025-11-07",209.82001,211.33,206.72,210.46001,1160600,{"date":2159,"open":830,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":116,"volume":2164,"transactions":9,"vwap":2162},"2025-11-06",212.67999,208.83,210.86,0.74,1987500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1455,"percent_change":1438,"volume":2171,"transactions":9,"vwap":2170},"2025-11-05",209.8,212.050003,207.0099945,210.12,1513800,{"date":2173,"open":2162,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-04",215.94,209.089996,210.96001,-2.92,-1.37,1447300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-03",212.42,215.37,208.17,213.88,-2.58,-1.19,2070400,{"date":2190,"open":2191,"high":2132,"low":2192,"close":2193,"change":2194,"percent_change":-6,"volume":2195,"transactions":9,"vwap":2193},"2025-10-31",216.27,214.089996,216.46001,-0.01,1531400,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-30",215.99001,220.16,216.47,-1.36,-0.62,1755900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":802,"percent_change":211,"volume":2210,"transactions":9,"vwap":2209},"2025-10-29",220,222.59,215.75,217.83,2781500,{"date":2212,"open":2213,"high":1934,"low":2214,"close":2215,"change":2216,"percent_change":359,"volume":2217,"transactions":9,"vwap":2215},"2025-10-28",210.23,209.46001,218.13,0.7,2009900,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-27",221.77,217.14999,217.42999,-3.09,-1.4,2698800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":793,"volume":2233,"transactions":9,"vwap":2231},"2025-10-24",220.0099945,221.97,219.92,220.52,0.61,1293600,{"date":2235,"open":2067,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-23",225,216.97,219.91,2.05,0.94,2027100,{"date":2243,"open":2244,"high":2067,"low":2245,"close":1989,"change":2246,"percent_change":2086,"volume":2247,"transactions":9,"vwap":1989},"2025-10-22",218.53999,215.85001,-0.81,1658100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1613,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-21",214.64,219.92999,212.5,218.67,3.12,2708300,{"date":2257,"open":2258,"high":2259,"low":789,"close":2168,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2168},"2025-10-20",206.32001,212.48,7.5,3.67,1671800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-17",205.49001,206.13,202.0099945,204.55,-1.2,-0.58,1496800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-16",204.97,208.17999,203.21001,205.75,2.63,1.29,1987000,{"date":2282,"open":2283,"high":783,"low":2284,"close":2285,"change":1323,"percent_change":87,"volume":2286,"transactions":9,"vwap":2285},"2025-10-15",204.81,201.64999,203.12,1359200,{"date":2288,"open":2289,"high":850,"low":2290,"close":2291,"change":126,"percent_change":1936,"volume":2292,"transactions":9,"vwap":2291},"2025-10-14",202.10001,200.029999,204.75999,1427200,{"date":2294,"open":2295,"high":2296,"low":2295,"close":1693,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1693},"2025-10-13",198.64,206.2,5.6,2.83,1487600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-10",203.37,204.63,197.75,198.17,-4.83,-2.38,1989600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-09",203.089996,205.32001,201.059998,203,2.4,1.2,1159100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-08",200,201.8,197.62,200.60001,-0.26,-0.13,1073600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1086,"volume":2334,"transactions":9,"vwap":2332},"2025-10-07",205.71001,208,200.23,200.86,-4.16,1183800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1826,"volume":2342,"transactions":9,"vwap":2340},"2025-10-06",206.91,207.91,203.98,205.020004,-1.61,1363500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":877,"volume":2350,"transactions":9,"vwap":2348},"2025-10-03",204.95,209.48,204.11,206.63,2.29,1727800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-02",202.71001,207.38,200.84,204.34,0.55,0.27,2387100,{"date":2361,"open":2362,"high":2363,"low":2362,"close":825,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":825},"2025-10-01",190.25999,204.25,13.85,7.29,2577700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1857,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-30",182.059998,190.83,179.2,189.94,5.1,1607200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1297,"change":2101,"percent_change":1495,"volume":2380,"transactions":9,"vwap":1297},"2025-09-29",180.94,181.73,177.080002,858200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-26",177.36,179.74001,176.64,179.56,2.87,1.62,926800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":1525,"change":2395,"percent_change":189,"volume":2396,"transactions":9,"vwap":1525},"2025-09-25",179.53,179.92999,176.16,-4.55,1199700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-24",186.28,187.77,180.55,181.24001,-5.21,-2.79,954200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":223,"volume":2413,"transactions":9,"vwap":2411},"2025-09-23",187.19,189.62,185.96001,186.45,-1.38,1072300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2232,"percent_change":455,"volume":2420,"transactions":9,"vwap":2419},"2025-09-22",186.19,189.28999,185.56,187.83,865200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-19",190,190.77,187.17,187.22,-2.98,-1.57,2104100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-18",188.0099945,190.75999,186.97,190.2,3.51,1.88,988500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1076,"percent_change":867,"volume":2445,"transactions":9,"vwap":2444},"2025-09-17",186.95,191.71001,185.49001,186.69,955200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-16",186.16,188.28999,184.75,186.81,0.84,0.45,1005500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2036,"volume":2462,"transactions":9,"vwap":2460},"2025-09-15",187.39999,189.27,185.48,185.97,-1.25,1195100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2426,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2426},"2025-09-12",188.38,190.28,186.47,-3.47,-1.82,946300,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-11",184.61,190.69,6.82,3.71,1378600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-10",189.25999,190.89999,183.10001,183.87,-5.77,-3.04,1087900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-09",191.34,191.86,187.98,189.64,1.96,1.04,1201400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-08",185.64999,189,183.7,187.67999,0,1329300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2501,"change":2509,"percent_change":2493,"volume":2510,"transactions":9,"vwap":2501},"2025-09-05",184.39999,188.67999,184.3,3.6,1263200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":809,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-04",183.46001,184.71001,177.82001,184.080002,-0.29,1240400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":162,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-09-03",183.36,185.35001,181.44,184.62,0.48,1194100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-02",189.28,189.47,183.47,183.74001,-7.07,-3.71,1258900,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":835,"volume":2542,"transactions":9,"vwap":2540},"2025-08-29",188,192.13,190.81,2.08,1089400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1077,"percent_change":1866,"volume":2549,"transactions":9,"vwap":2548},"2025-08-28",188.53,189.42,186.10001,188.73,1161600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2494,"percent_change":2357,"volume":2556,"transactions":9,"vwap":2555},"2025-08-27",186.87,188.98,185.38,188.8,1014400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2324,"percent_change":211,"volume":2563,"transactions":9,"vwap":2562},"2025-08-26",188.21001,189.67,186.52,187.75999,1505900,{"date":2565,"open":2370,"high":2370,"low":2566,"close":2567,"change":2568,"percent_change":1323,"volume":2569,"transactions":9,"vwap":2567},"2025-08-25",187.0099945,188.020004,-3.13,1056100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-22",187.25,193.23,186.0099945,191.14999,5.76,3.11,1619400,{"date":2580,"open":2424,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-21",190.8,185.11,185.39,-6.65,-3.46,1064200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1545,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-20",191.92,193.31,190.46001,192.039993,-0.16,860800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":561,"percent_change":1349,"volume":2601,"transactions":9,"vwap":2600},"2025-08-19",192.53999,196.22,191.74001,192.35001,1266800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2597,"change":2607,"percent_change":584,"volume":2608,"transactions":9,"vwap":2597},"2025-08-18",191.73,193.59,190.32001,1.45,1341000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1429,"volume":2616,"transactions":9,"vwap":2614},"2025-08-15",191.059998,192.32001,190.080002,191.089996,1.69,950700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":264,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-14",187.81,189.98,186.75999,189.39999,-0.44,946600,{"date":2626,"open":2627,"high":2540,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-13",186.78,186.53,190.23,4.32,2.32,1564800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2299,"transactions":9,"vwap":2638},"2025-08-12",180.5,186.57001,179.59,185.91,5.82,3.23,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":305,"percent_change":794,"volume":2647,"transactions":9,"vwap":2646},"2025-08-11",180.059998,181.66,179.10001,180.089996,1072900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-08",178.84,180.39999,177.89999,179.86,0.91,0.51,877700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2070,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-07",179.83,180.95,176.72,178.95,0.82,1031400,{"date":2666,"open":2667,"high":2667,"low":1171,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-06",183.78999,177.49001,-6.44,-3.5,1663500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1495,"volume":2679,"transactions":9,"vwap":2677},"2025-08-05",183.0099945,184.13,180.47,183.92999,1.18,2522800,{"date":2681,"open":2682,"high":2524,"low":2683,"close":2684,"change":1274,"percent_change":487,"volume":2685,"transactions":9,"vwap":2684},"2025-08-04",181.62,180.23,182.75,1100500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":1651,"change":2691,"percent_change":1928,"volume":2692,"transactions":9,"vwap":1651},"2025-08-01",183.27,184,178.92,-3.41,1644100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1225,"volume":2700,"transactions":9,"vwap":2698},"2025-07-31",188.92999,191,184.91,185.86,-5.68,1887300,{"date":2702,"open":2703,"high":2704,"low":2560,"close":2705,"change":2706,"percent_change":1818,"volume":2707,"transactions":9,"vwap":2705},"2025-07-30",194.8,195.7,191.53999,-3.01,1277900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-29",197.75999,198.050003,192.17,194.55,-3.21,-1.62,2158700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2710,"change":1454,"percent_change":650,"volume":2722,"transactions":9,"vwap":2710},"2025-07-28",198.67999,201.21001,196.86,1966300,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":1968,"percent_change":476,"volume":2728,"transactions":9,"vwap":2727},"2025-07-25",201.039993,195.32001,199.17,2138900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-24",197.10001,206.78,196.3,200.82001,6.58,3.39,5460100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-23",191.27,194.88,186.32001,194.24001,6.86,3.66,5027800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-22",171.33,190.13,170.16,187.38,28.42,17.88,6857000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-21",160.97,161.7,158.66,158.96001,-1.67,-1.04,2338000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-18",164.21001,164.67999,159.2,160.63,-2.62,-1.6,2312800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1035,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-17",158.32001,163.83,157.78,163.25,2.91,2194900,{"date":2783,"open":2784,"high":1177,"low":2785,"close":2786,"change":1234,"percent_change":2232,"volume":2787,"transactions":9,"vwap":2786},"2025-07-16",158.33,156.16,158.64,1498300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":617,"volume":2795,"transactions":9,"vwap":2793},"2025-07-15",161.50999,162.24001,157.59,157.67999,-2.45,2406100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":1195,"change":2801,"percent_change":1323,"volume":2802,"transactions":9,"vwap":1195},"2025-07-14",161.45,162.85001,159.46001,-2.67,1365000,{"date":2804,"open":2805,"high":1471,"low":2806,"close":2807,"change":2808,"percent_change":1968,"volume":2809,"transactions":9,"vwap":2807},"2025-07-11",163.53999,161.36,162.8,-2.73,1156700,{"date":2811,"open":2812,"high":2813,"low":1241,"close":2814,"change":2436,"percent_change":1163,"volume":2815,"transactions":9,"vwap":2814},"2025-07-10",162.83,168.97,165.53,1612100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":1231,"change":2794,"percent_change":1785,"volume":2821,"transactions":9,"vwap":1231},"2025-07-09",165.88,166.74001,160.28,1289700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-08",163.17,168.47,162.71001,164.47,2.02,1.24,1987600,{"date":2832,"open":2779,"high":2833,"low":2834,"close":2835,"change":2044,"percent_change":425,"volume":2836,"transactions":9,"vwap":2835},"2025-07-07",164.99001,160.87,162.45,1489100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2841,"change":2842,"percent_change":1943,"volume":2843,"transactions":9,"vwap":2841},"2025-07-03",165.10001,166.91,164.24001,-0.41,674100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":1476,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":1476},"2025-07-02",163.14999,164.92,161.73,2.04,1.25,1278000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1581,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":1581},"2025-07-01",157.31,167.32001,156.0099945,5.02,3.19,1497700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2792,"change":360,"percent_change":274,"volume":2865,"transactions":9,"vwap":2792},"2025-06-30",157.87,158.99001,155.14999,2920600,{"date":2867,"open":2868,"high":2869,"low":2856,"close":2870,"change":2871,"percent_change":2623,"volume":2872,"transactions":9,"vwap":2870},"2025-06-27",158.86,159.58,157.47,-0.69,2309400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1445,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-26",159.94,160.22,156.49001,158.16,-0.35,2551700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":794,"percent_change":274,"volume":2887,"transactions":9,"vwap":2886},"2025-06-25",157.84,159.62,156.13,158.71001,2093200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-24",156.59,158.92999,155.61,158.58,3.41,2.2,1606700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":893,"percent_change":793,"volume":2903,"transactions":9,"vwap":2902},"2025-06-23",153.27,157.070007,153.0099945,155.17,4537400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":360,"percent_change":274,"volume":2910,"transactions":9,"vwap":2909},"2025-06-20",155.60001,156.91,153.82001,154.73,2905600,{"date":2912,"open":2913,"high":2856,"low":2914,"close":2915,"change":2655,"percent_change":455,"volume":2916,"transactions":9,"vwap":2915},"2025-06-18",155.0099945,153.89,154.61,1667200,{"date":2918,"open":2919,"high":2863,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-17",157.45,153.23,154.10001,-5.15,-3.23,2631000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-16",157.48,159.85001,155.2,159.25,2.36,1.5,1643800,{"date":2935,"open":2936,"high":1224,"low":2936,"close":2937,"change":2938,"percent_change":1454,"volume":2939,"transactions":9,"vwap":2937},"2025-06-13",156.059998,156.89,-2.24,1473900,{"date":2941,"open":1188,"high":2942,"low":2943,"close":2944,"change":1274,"percent_change":1890,"volume":2945,"transactions":9,"vwap":2944},"2025-06-12",160.23,157.25999,159.13,1584500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-11",160.050003,163.78999,158.050003,158.83,-0.94,-0.59,2739900,{"date":2956,"open":2957,"high":2770,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-10",154.50999,153.92999,159.77,5.62,3.65,2845100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2316,"volume":2970,"transactions":9,"vwap":2968},"2025-06-09",154.25999,154.83,151.58,154.14999,1.83,2410400,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":80,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-06-06",148.22,152.34,147.62,152.32001,3.36,2749900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1729,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-06-05",148.86,149.86,146.44,147.37,-0.36,3264200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2079,"volume":2994,"transactions":9,"vwap":2992},"2025-06-04",144.039993,149,143,147.89999,5.12,2684600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":775,"percent_change":1012,"volume":3001,"transactions":9,"vwap":3000},"2025-06-03",138.50999,143.39,136.41,142.78,3270000,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1686,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-02",139.14,139.66,136.42999,139.10001,-0.88,1537000,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2871,"percent_change":785,"volume":3016,"transactions":9,"vwap":3015},"2025-05-30",140.2,141.33,137.33,140.33,2874700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1301,"volume":3024,"transactions":9,"vwap":3022},"2025-05-29",140.59,141.67,137.75,141.020004,2.24,2250200,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2461,"volume":3032,"transactions":9,"vwap":3030},"2025-05-28",140.10001,140.87,138.2,138.78,-1.76,1601500,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1463,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-27",139.84,141.95,139.55,140.53999,2.58,2960000,{"date":3042,"open":3043,"high":3044,"low":177,"close":3045,"change":2763,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-23",135.96001,137.88,137,-0.75,2248500,{"date":3049,"open":2999,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":2357,"volume":3054,"transactions":9,"vwap":3052},"2025-05-22",138.46001,135.39,138.039993,0.75,3036000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-21",142.92999,144.73,137.25999,137.28999,-7.66,-5.28,2870700,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1019,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-20",143.56,145.78,142.87,144.95,0.98,4613500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":111,"percent_change":1366,"volume":3078,"transactions":9,"vwap":3077},"2025-05-19",140.089996,143.57001,139.13,143.53999,3088300,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-16",140.89,143.75,138,142.82001,2.39,1.7,2227300,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-15",140.83,141.66,137.34,140.42999,-1.39,-0.98,2595900,{"date":3098,"open":3099,"high":3100,"low":3020,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-14",150.67999,151.97,141.82001,-8.86,-5.88,2739400,{"date":3106,"open":1204,"high":3107,"low":3108,"close":3099,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3099},"2025-05-13",155.95,150.61,-5.45,-3.49,2499700,{"date":3113,"open":3114,"high":3115,"low":3116,"close":2885,"change":3117,"percent_change":1562,"volume":3118,"transactions":9,"vwap":2885},"2025-05-12",152.88,156.53,151.5,7.14,5398700,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-09",153.69,154.99001,148.74001,148.99001,-4.3,-2.81,1677200,{"date":3129,"open":2929,"high":3130,"low":3131,"close":3132,"change":2194,"percent_change":2194,"volume":3133,"transactions":9,"vwap":3132},"2025-05-08",156.5,151,153.28999,2667900,{"date":3135,"open":3136,"high":3121,"low":3137,"close":3138,"change":3139,"percent_change":1983,"volume":3140,"transactions":9,"vwap":3138},"2025-05-07",149.60001,146.72,153.3,7.1,2879600,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":1520,"volume":3148,"transactions":9,"vwap":3146},"2025-05-06",149.83,153.32001,143.64999,146.2,-6.1,2920300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":2045,"volume":3156,"transactions":9,"vwap":3154},"2025-05-05",151.81,154.42999,151.17999,152.3,-1.18,2024200,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1586,"volume":3164,"transactions":9,"vwap":3162},"2025-05-02",154.85001,156.31,152.41,153.48,2.38,1697000,{"date":3166,"open":3167,"high":1204,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-01",154.86,148.050003,151.10001,-3.97,-2.56,1841700,{"date":3174,"open":3175,"high":3176,"low":3131,"close":3177,"change":2388,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-04-30",152.69,155.34,155.070007,1.06,2232400,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-04-29",150.60001,153.98,149.11,153.45,3.32,2.21,1269300,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":1349,"volume":3196,"transactions":9,"vwap":3194},"2025-04-28",151.31,152.42,148.48,150.13,-0.15,1458400,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":1438,"percent_change":1259,"volume":3203,"transactions":9,"vwap":3202},"2025-04-25",147.070007,150.86,145.89999,150.28,1333100,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3099,"change":1058,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3099},"2025-04-24",147.59,150.74001,146.21001,2.46,1457600,{"date":181,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":1454,"volume":3217,"transactions":9,"vwap":3215},149.17,154.17,146.13,147.059998,-2.11,2295000]