[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IT":3,"homepage-market-summary":31,"stock-historical-IT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IT","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},"Gartner, Inc.","NYSE",null,"SERVICES-MANAGEMENT SERVICES","Gartner provides independent research and analysis on information technology for chief information officers and other business executives who help plan companies' IT budgets. Its flagship Magic Quadrant reports inform many enterprises of their IT procurement decisions. Gartner also provides consulting services and holds some of the largest conferences in the IT industry. Around 80% of Gartner's revenue is generated from industry research.","19,285","Stamford, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},187.76,185.07,188.12,184.45,184.8,2.96,1.6,618802.260871,19028,186.8759,261.10001,124.25,1367423.470521024,46.4,8305,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},451.73001,1300588,474714791.10077703,-53.81,"2025-04-23",[184,185,194,205,216,227,238,249,260,271,281,292,303,314,325,336,347,358,369,379,390,400,411,421,432,443,454,465,475,486,497,508,518,528,538,549,560,571,582,593,604,614,624,635,646,657,667,677,688,699,708,719,730,741,752,761,770,779,788,796,805,813,822,831,838,846,855,862,870,878,887,896,904,913,921,928,936,945,954,963,972,980,989,998,1006,1014,1023,1031,1038,1046,1055,1063,1070,1078,1085,1094,1103,1111,1120,1129,1137,1146,1154,1160,1168,1176,1184,1192,1201,1210,1217,1226,1235,1243,1250,1258,1266,1273,1281,1290,1299,1308,1315,1324,1332,1340,1349,1357,1366,1374,1382,1391,1399,1407,1414,1422,1428,1437,1442,1450,1458,1467,1476,1482,1490,1499,1508,1515,1523,1529,1538,1546,1552,1561,1570,1579,1588,1596,1603,1609,1618,1626,1634,1643,1650,1656,1663,1671,1679,1688,1696,1704,1713,1722,1729,1737,1746,1754,1761,1770,1779,1788,1795,1804,1813,1820,1828,1836,1845,1853,1862,1868,1876,1885,1894,1902,1911,1920,1928,1937,1945,1953,1961,1970,1978,1986,1994,2000,2008,2017,2025,2034,2041,2050,2057,2065,2072,2081,2088,2096,2105,2114,2121,2130,2137,2145,2153,2161,2170,2178,2187,2195,2203,2212,2221,2230,2238,2246,2255,2263,2270,2278,2286,2294,2303,2310,2319,2326,2332,2340,2347,2354,2362,2371,2379,2387,2394,2402,2411,2420,2428,2436,2444,2453,2461,2469,2478,2487,2496,2504,2512,2519,2528,2536,2545,2551,2557,2562,2570,2576,2583,2591,2597,2605,2614,2623,2631,2639,2648,2657,2664,2671,2679,2688,2697,2706,2715,2724,2732,2739,2745,2753,2761,2768,2776,2784,2792,2800,2807,2816,2824,2832,2841,2849,2858,2865,2872,2880,2888,2895,2902,2910,2918,2925,2934,2942,2951,2960,2968,2977,2984,2993,3002,3010,3017,3024,3031,3038,3046,3054,3062,3071,3080,3089,3097,3105,3114,3122,3130,3137,3145,3151,3160,3168,3175,3183,3191,3198,3206,3213,3220,3226,3234,3240,3248],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",192.74,184.6,-8,-4.15,628568.933307,18314,186.3617,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",196.19,204.29,192.42,192.8,6.26,3.36,1093685.659981,25993,195.2017,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",186.35,190.495,183,186.54,0.69,0.37,777221.071886,20598,186.9424,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",184.1,186.94,180.68,185.85,0.12,0.06,787396.116121,21684,185.3778,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",185.29,187.01,182.64,185.73,-2.17,-1.15,903601.081616,21880,185.8082,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",179.75,189.14,177.95,187.9,8.58,4.78,1070631.537312,27293,187.0233,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",179.88,181.9,176.04,179.32,0.8,0.45,854956.523489,21044,178.5029,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",178,181.81,176.51,178.52,-0.23,-0.13,977766.776423,22330,179.2594,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",186.5,178.175,178.75,-4.57,-2.49,927873.262338,21705,179.5662,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",188.58,192.91,183.23,183.32,-2.46,-1.32,715822.574468,20561,184.4649,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",188.32,189.385,183.42,185.78,-2.02,-1.08,2571815.163237,19180,185.8858,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",191.61,193.01,187.61,187.8,-3.77,-1.97,754122.349154,18537,189.0033,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",192.71,195.84,190.04,191.57,-4.05,-2.07,912025.713478,22198,192.2799,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",192.45,202.98,191.26,195.62,-1.45,-0.74,1216895.054737,27586,197.2183,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",186.09,197.635,184.88,197.07,17.48,9.73,1649800.820821,37305,193.8301,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",171.24,179.63,170.71,179.59,8.97,5.26,900523.004399,23500,177.1702,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",171.07,172.42,169.08,170.62,0.93,0.55,1012087.083746,24164,170.6548,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",172.7,166.01,169.69,-2.9,-1.68,1295798.636846,34280,169.2864,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",183.92,184.095,172.49,172.59,-13.83,-7.42,1458190.635032,33252,174.2511,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",192.68,184.8398,186.42,-9.04,-4.62,839561.763595,20097,186.8006,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",189.2,197.94,188.48,195.46,8.71,4.66,1026565.636959,24415,194.3652,{"date":412,"open":413,"high":414,"low":394,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",189.07,192.139,186.75,-3.18,-1.67,690714.71624,20858,187.9743,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",197.47,198.685,189.66,189.93,-8.18,-4.13,772392.651261,21317,192.0067,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",197.34,199.58,194.935,198.11,-0.28,-0.14,997775.469312,17499,198.1644,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",197.31,200.35,195.77,198.39,1.79,0.91,610198.835824,18595,198.5431,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",194.31,199.34,193.365,196.6,3.64,1.89,1198720.136209,24696,196.9536,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":331,"volume":472,"transactions":473,"vwap":474},"2026-08-26",190.84,196.275,190,192.96,-2.83,1181397.306562,24097,193.1904,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",199.05,202.25,195.07,195.79,-6.99,-3.45,1986230.563246,32986,198.8213,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",196.36,203.03,194.68,202.78,6.88,3.51,1292151.278255,29547,201.759,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",193.14,196.79,189.61,195.9,2.22,1.15,1059822.447572,22888,195.2272,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":256,"volume":515,"transactions":516,"vwap":517},"2026-08-20",193,196.35,190.42,193.68,0.86,854206.912925,23064,194.0596,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",180.98,196.29,192.82,10.75,5.9,1278978.750022,32922,193.7265,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",178.12,187.98,182.07,2.88,1.61,1302667.662391,30804,184.3714,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",178.42,180.475,173.25,179.19,-1.9,-1.05,2208507.446129,36178,177.644,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",184.21,185.085,176.23,181.09,-2.21,-1.21,1628348.059636,29479,180.6966,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",180.8,184.14,172.65,183.3,3.84,2.14,1598732.449154,33341,179.3765,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",185.1,186.82,178.85,179.46,-7.81,-4.17,1011374.9464,26700,180.5529,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",191.01,191.25,186.0601,187.27,-5.9,-3.05,1243814.026029,27196,187.6098,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",182.78,193.93,182.62,193.17,7.57,4.08,1648922.86359,36989,191.8783,{"date":605,"open":469,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",194.53,183.96,185.6,0.78,0.42,1172097.808731,29005,187.4216,{"date":615,"open":616,"high":617,"low":275,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",184,186.02,184.82,-1.59,-0.85,1616112.555141,30352,183.8979,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",188.01,192.787,184.11,186.41,0.62,0.33,2336176.702152,49501,187.4329,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",157.58,191.91,155.86,185.79,34.26,22.61,3692262.176998,64803,181.9961,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",155.55,156.48,149.68,151.53,0.51,0.34,1440456.67009,34387,151.7296,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":544,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",148.59,152.7225,147.45,151.02,-1.24,1382730.447023,28538,150.9543,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",159.62,149.02,152.92,-12.73,-7.68,2093983.401697,45931,152.0055,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",155.95,167.465,155.93,165.65,9.81,6.29,1431594.295008,36813,164.9062,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",151.37,159.705,150.225,155.84,8.39,5.69,1528566.636563,33428,156.9363,{"date":700,"open":701,"high":702,"low":703,"close":661,"change":704,"percent_change":81,"volume":705,"transactions":706,"vwap":707},"2026-07-27",143.46,151.14,143.2,6.95,1127635.153597,27892,148.7078,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",136.35,141.28,135.645,140.5,6.81,5.09,1037373.933202,25015,139.8808,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",132.89,134.06,128.78,133.69,1.59,1.2,1323597.595794,26525,131.9144,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",135.44,136.59,131.6,132.1,-2.67,-1.98,998703.008248,20768,132.7881,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",136.51,139.83,134.03,134.77,-6.29,-4.46,990328.475866,22599,135.478,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":47,"percent_change":630,"volume":758,"transactions":759,"vwap":760},"2026-07-20",138,141.96,135.5125,141.06,1187236.060094,24886,140.0979,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",143.62,145.17,138.25,140.19,-2.7,-1.89,1233600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",136.24001,142.92,135.21001,142.89,9.13,6.83,1285600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",135.10001,138.53999,133.61,133.75999,0.79,0.59,1102000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":588,"volume":795,"transactions":9,"vwap":793},"2026-07-14",137.31,137.33,132.39999,132.97,-8.34,1740900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",136.67999,141.45,135.35001,141.31,8.07,6.06,1375300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":365,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-10",135.71001,136.75,132.12,133.24001,0.41,1226900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",130.63,133.039993,128.88,132.69,-1.99,-1.48,1574000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",138.69,139.85001,134.059998,134.67999,-6.12,-4.35,1040500,{"date":832,"open":833,"high":763,"low":834,"close":835,"change":695,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-07",138.75,138.35001,140.8,4.21,1343600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":556,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-06",135.85001,136.66,133.14,135.11,-0.89,945100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",135.72,138.46001,134.39,136.32001,2.56,1.91,995900,{"date":856,"open":857,"high":858,"low":857,"close":784,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":784},"2026-07-01",131.82001,137.089996,4.14,3.19,1470568,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",134.13,127.22,129.62,-3.17,-2.39,1314700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":233,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-29",137.42999,138.82001,132.7,132.78999,-1.61,1298000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",129.16,135.61,128.35001,134.96001,8.33,6.58,2147100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",129.11,131.73,125.69,126.63,-3.84,-2.94,1437000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":175,"volume":903,"transactions":9,"vwap":901},"2026-06-24",126.91,132.41,126.83,130.47,1.29,1527300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",129.98,131.36,127.49,129.17999,3.45,2.74,1409000,{"date":914,"open":915,"high":916,"low":27,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",126,128.63,125.73,-1.76,-1.38,1624600,{"date":922,"open":815,"high":923,"low":924,"close":908,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":908},"2026-06-18",135.39999,126.17,-6.09,-4.56,4347100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":925,"volume":935,"transactions":9,"vwap":933},"2026-06-17",141.029999,142.37,133.27,133.58,-8.66,1530800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",143.42,146.5,141.42999,142.24001,-0.53,-0.37,1263200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",147.17,150.31,141.11,142.77,-5.4,-3.64,1743700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",146.11,149.0099945,143.49001,148.17,-0.64,-0.43,1139900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",152.8,155.48,146.62,148.81,-6.1,-3.94,1249200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":277,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-10",154.99001,159.020004,152.72,154.91,-1.58,1104800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",157.63,160.94,155.61,157.39999,-2.95,-1.84,927900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",161.56,164.3,159.96001,160.35001,-3.67,-2.24,1002600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":620,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-05",167.53,171,160.029999,164.020004,-0.52,1312700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":222,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-04",169.59,171.33,164.14,164.87,0.07,1075900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",168.34,169.39,161.81,164.75,-5.87,-3.44,1118900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":363,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":363},"2026-06-02",174.48,175.39999,169.27,-8.97,-4.99,1533200,{"date":1032,"open":1033,"high":1034,"low":1033,"close":352,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":352},"2026-06-01",165.039993,180.45,17.39,10.72,2031400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":122,"volume":1045,"transactions":9,"vwap":1043},"2026-05-29",162.11,166.25999,159.16,162.2,1.02,8702100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",159.14999,162.82001,158.67999,161.17999,1.21,0.76,1251500,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",156.5,162.25999,159.97,2.08,1.32,952500,{"date":1064,"open":1065,"high":1066,"low":648,"close":1067,"change":1068,"percent_change":288,"volume":1069,"transactions":9,"vwap":1067},"2026-05-26",157.64,159.86,157.89,-2.12,1083000,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",157.53,162.62,160.0099945,2.79,1.77,1042200,{"date":1079,"open":1080,"high":982,"low":1081,"close":1082,"change":663,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",156.17999,153.11,157.22,-0.78,1162400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",152.070007,158.53999,147.98,158.46001,4.32,2.8,1444300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",160.39999,164.56,153.98,154.14,-1.29,-0.83,1774300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":684,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",146.88,157,145.72,155.42999,9.2,1545300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",145.070007,147.14,141.74001,146.23,5.58,3.97,1786800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",144.48,146.50999,140.56,140.64999,-3.81,-2.64,1773600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",152.020004,142.19,144.46001,-8.5,-5.56,2172600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",154.57001,156.87,152.039993,152.96001,-0.84,-0.55,1334500,{"date":1147,"open":1148,"high":1149,"low":1131,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",154.62,160.83,153.8,-4.85,-3.06,1550000,{"date":1155,"open":639,"high":1156,"low":1157,"close":1158,"change":47,"percent_change":365,"volume":1159,"transactions":9,"vwap":1158},"2026-05-08",159.95,150.64999,158.64999,1204500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",153.35001,159.5,157.78,6.73,4.46,2434200,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",148.88,153.75999,151.050003,1.56,1.04,2569400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1052,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",145.039993,150.75,142.22,149.49001,1.78,2970600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":137,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",145.74001,149.60001,144.12,147.71001,0.89,2374300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",151.50999,154.16,146.28999,146.39999,-2.09,-1.41,1554100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",147.39,150.73,145.86,148.49001,-1.74,-1.16,1525800,{"date":1211,"open":1212,"high":690,"low":1213,"close":1214,"change":1215,"percent_change":1012,"volume":1216,"transactions":9,"vwap":1214},"2026-04-29",149.28999,147.5,150.23,0.11,846200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",151.0099945,154.66,149.5,150.12,1.34,0.9,1352300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",147.60001,152.36,146.17999,148.78,-1.77,-1.18,1070400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":137,"volume":1242,"transactions":9,"vwap":1240},"2026-04-24",147.27,150.66,146.91,150.55,1.95,997000,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":951,"volume":1249,"transactions":9,"vwap":1247},"2026-04-23",152.69,145.10001,148.60001,-8.49,1470300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1233,"volume":1257,"transactions":9,"vwap":1255},"2026-04-22",159.67999,161.11,154.64,157.089996,-1.88,849200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":911,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-21",156.82001,161.61,155.46001,158.97,1.75,1168000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":534,"percent_change":1174,"volume":1272,"transactions":9,"vwap":1271},"2026-04-20",154.78,157.84,153.56,156.23,1162900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1148,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1148},"2026-04-17",155.91,157.95,152.78999,-0.91,-0.59,1423900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",155.74001,158,153.61,155.53,3.14,2.06,1068500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",151.39999,154.50999,150.32001,152.39,3.29,2.21,1259500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",156.27,157.35001,148.33,149.10001,-5.12,-3.32,1322500,{"date":1309,"open":1246,"high":1310,"low":1246,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-13",154.61,154.22,10.5,7.31,1651100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-10",147.32001,148,141.75999,143.72,-4.3,-2.91,1585300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":919,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",148.5,148.99001,144.039993,148.020004,-0.92,1347000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":107,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-08",152.0099945,154.74001,148.44,149.39999,0.49,1642400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",154.69,155.44,148.16,148.67,-7.14,-4.58,2071300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1100,"volume":1356,"transactions":9,"vwap":1354},"2026-04-06",157.67999,157.73,155.070007,155.81,-2.04,951700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-02",155.72,161,152.5,157.85001,3.06,1.98,865600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":996,"volume":1373,"transactions":9,"vwap":1371},"2026-04-01",157.69,158.48,151.25,154.78999,-3.55,1432000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":88,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-31",160.14999,162.52,154.87,158.34,-0.5,1043300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",156.58,161.38,155.69,159.14,3.72,2.39,1162100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1233,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-27",153.89999,155.82001,148.78999,155.42,-0.75,1797400,{"date":1400,"open":1401,"high":1106,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",150.14,149.59,156.60001,6.37,4.24,1259600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1214,"change":234,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1214},"2026-03-25",153.60001,154.75,144.22,-0.76,1404600,{"date":1415,"open":1416,"high":1417,"low":1370,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",160.3,161.55,151.38,-11.21,-6.89,1495600,{"date":1423,"open":1003,"high":1424,"low":1369,"close":1425,"change":1426,"percent_change":107,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",165,162.59,1.18,1551000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",156.47,161.60001,154.82001,161.41,2.15,1.35,3388400,{"date":1438,"open":1276,"high":1033,"low":649,"close":1439,"change":1440,"percent_change":112,"volume":1441,"transactions":9,"vwap":1439},"2026-03-19",159.25999,1.14,1338400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":868,"volume":1449,"transactions":9,"vwap":1447},"2026-03-18",160.59,161.75,156.91,158.12,-3.87,1230600,{"date":1451,"open":1360,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-17",166.28999,159.0099945,161.99001,1.74,1.09,1055400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-16",166.42999,166.8,160.10001,160.25,-6.49,-3.89,1506600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-13",162.28999,167.77,161.92999,166.74001,6.15,3.83,1883700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1444,"change":168,"percent_change":222,"volume":1481,"transactions":9,"vwap":1444},"2026-03-12",161.50999,167.66,160.45,1999000,{"date":1483,"open":1002,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-11",162.25,157.77,160.39,1.33,0.84,1347600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-10",164.96001,166.60001,154.97,159.059998,-7.33,-4.41,1845200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",167.81,168.99001,161.2,166.39,-2.61,-1.54,1603700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":737,"percent_change":1208,"volume":1514,"transactions":9,"vwap":1513},"2026-03-06",168.98,172.050003,165.53,169,1296100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":600,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",166.96001,172.23,166.53,170.98,2.44,1911100,{"date":1524,"open":1525,"high":1526,"low":1360,"close":1527,"change":82,"percent_change":902,"volume":1528,"transactions":9,"vwap":1527},"2026-03-04",163.87,167.58,166.89999,1010400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",156.34,165.5,155.089996,164.78,5.51,3.46,1326900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1061,"volume":1545,"transactions":9,"vwap":1543},"2026-03-02",154.059998,159.77,153.84,159.27,2.07,1367400,{"date":1547,"open":976,"high":1548,"low":1395,"close":1549,"change":1550,"percent_change":1224,"volume":1551,"transactions":9,"vwap":1549},"2026-02-27",157.33,157.2,1.4,2141600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",151.86,162.10001,151.12,155.8,6.46,4.33,2447900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-25",147,150.36,143.55,149.34,2,1.36,1651400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",145.71001,151.92,144.89999,147.34,2.37,1.63,1808300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",151.77,153.27,144.28999,144.97,-8.76,-5.7,1856800,{"date":1589,"open":1590,"high":1591,"low":1582,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-20",155.92,159.81,153.73,-3.21,-2.05,1388000,{"date":1597,"open":983,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":736,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",162.36,155.71001,156.94,-4.31,1210800,{"date":1604,"open":1605,"high":1058,"low":1430,"close":1606,"change":81,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-18",158.17999,161.25,3.17,1413700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-17",156,159.53,151,156.3,-2.28,-1.44,1776400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":81,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-13",154.44,158.84,153.46001,158.58,3.22,1616700,{"date":1627,"open":1043,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-12",163.25,152.63,153.63,-7.9,-4.89,2343600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-11",159.089996,161.64,156.33,161.53,1.64,1.03,1974000,{"date":1644,"open":1645,"high":1646,"low":1106,"close":1647,"change":1648,"percent_change":132,"volume":1649,"transactions":9,"vwap":1647},"2026-02-10",159.75,164.47,159.89,0.14,2495100,{"date":1651,"open":984,"high":1503,"low":1652,"close":1645,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2026-02-09",155.12,3.42,2.19,1795600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1638,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1638},"2026-02-06",151.85001,158.24001,4.3,2.83,2316500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":995,"volume":1670,"transactions":9,"vwap":1668},"2026-02-05",155.21001,157.61,150.27,152.029999,-5.8,3521300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":331,"volume":1678,"transactions":9,"vwap":1676},"2026-02-04",157.17999,161.62,149,157.83,-2.33,3661600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-03",147.94,162,139.17999,160.16,-42.24,-20.87,7311300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1021,"volume":1695,"transactions":9,"vwap":1693},"2026-02-02",210.50999,211.0099945,201.78,202.39999,-7.21,2485500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":331,"volume":1703,"transactions":9,"vwap":1701},"2026-01-30",212.60001,214.57001,207.0099945,209.61,-3.09,1707000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-29",224.81,226.63,210.10001,212.7,-13.28,-5.88,1628300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-28",233.22,234.25,224.63,225.98,-6.02,-2.59,994500,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1347,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-27",235.77,229.14999,232,-1.94,945300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1060,"volume":1736,"transactions":9,"vwap":1734},"2026-01-26",233.21001,237.089996,230.88,236.58,4.82,664000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-23",236.42999,239.25,230.67999,231.75999,-5.36,-2.26,716800,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-22",233.61,238.56,237.12,4.68,2.01,831000,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":245,"volume":1760,"transactions":9,"vwap":1758},"2026-01-21",221.98,233.39,232.44,10.61,1253600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-20",227.5,230.27,221.16,221.83,-8.84,-3.83,1617100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-16",231.87,233.070007,226.5,230.67,0.29,0.13,903500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-15",239.0099945,239.45,227.75,230.38,-8.55,-3.58,1405100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1287,"percent_change":1487,"volume":1794,"transactions":9,"vwap":1793},"2026-01-14",236.33,242.89,235.86,238.92999,651600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-13",241.66,243.13,231.99001,235.78999,-6.51,-2.69,860100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-12",248.71001,248.95,241.63,242.3,-5.72,-2.31,796900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1052,"percent_change":1338,"volume":1819,"transactions":9,"vwap":1818},"2026-01-09",249.38,252.63,247.78,248.020004,608500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1440,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-08",243.78,249.94,243.53,246.81,0.46,578300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1190,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-07",244.89999,247.64,241.82001,245.67,0.36,876700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-06",239.60001,246.57001,238.17,244.78,5.41,2.26,903400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":127,"volume":1852,"transactions":9,"vwap":1850},"2026-01-05",235.61,245.88,235,239.37,2.34,984800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-02",250.39,252.28,236.89,237.029999,-15.25,-6.04,910100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1856,"change":1811,"percent_change":1278,"volume":1867,"transactions":9,"vwap":1856},"2025-12-31",252.75,255.64,251.66,582000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":785,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-30",252.12,255.5,250.89999,254.59,0.31,680900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-29",251.67999,255.50999,251.48,253.8,1.19,0.47,547000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-26",251.75999,252.71001,250.34,252.61,1.43,0.57,540100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":255,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-24",249.77,254.41,248.56,251.17999,0.32,342200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-23",250.78999,251.92,248.64,250.38,-0.08,-0.03,744400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-22",251,253.7,249.64,250.46001,-0.3,-0.12,649300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1882,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-19",250.14999,253.52,246.85001,250.75999,0.48,3381000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-18",252.050003,254.53,246.17999,249.57001,-1.72,-0.68,1170200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":22,"volume":1944,"transactions":9,"vwap":1942},"2025-12-17",246.77,256.89999,246.42999,251.28999,3.95,1189200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":127,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-16",247.23,248.45,244.64999,247.34,0.4,1223400,{"date":1954,"open":1955,"high":1924,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-15",237.3,237.21001,246.35001,12.46,5.33,1510100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-12",233.67,235.71001,232.080002,233.89,1.23,0.53,906700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1182,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-11",230.87,235.5,229.2,232.66,0.77,654700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1733,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1733},"2025-12-10",228.67,232.48,225.24001,1.5,0.65,862600,{"date":1987,"open":1774,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-09",232.17999,226.070007,229.38,2.1,0.92,740400,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":277,"percent_change":299,"volume":1999,"transactions":9,"vwap":1998},"2025-12-08",229.0099945,225.8,227.28,1181000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1677,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-05",231.39999,233.81,228.49001,229.77,-1,656900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-04",233.87,235.74001,230.39,232.10001,0.19,0.08,663700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1296,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-03",228.66,232.42999,227.66,231.91,1.44,714200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-02",230.55,230.60001,226.96001,228.62,-2.16,-0.94,1100300,{"date":2035,"open":2036,"high":1849,"low":2037,"close":2038,"change":2039,"percent_change":1143,"volume":2040,"transactions":9,"vwap":2038},"2025-12-01",231.77,230.2,230.78,-1.96,966900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-28",230.8,233.63,230.61,232.74001,1.49,0.64,421000,{"date":2051,"open":2052,"high":2053,"low":1733,"close":2054,"change":428,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-26",234.88,236.039993,231.25,-1.75,637900,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-25",229.48,236.11,235.38,5.14,2.23,744700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":970,"percent_change":375,"volume":2071,"transactions":9,"vwap":2070},"2025-11-24",233.86,234.75999,227.029999,230.24001,1802700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-21",223.55,240.25,223.070007,234.17999,10.05,4.48,1470400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":918,"percent_change":1083,"volume":2087,"transactions":9,"vwap":2086},"2025-11-20",227.14,228.45,222.60001,224.13,885600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":961,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-19",226.36,228.32001,222.85001,225.89,-0.19,816400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-18",225,227.91,223.020004,226.32001,-0.57,-0.25,993000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-17",230.050003,230.89999,225.53,226.89,-4.14,-1.79,782700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":514,"percent_change":212,"volume":2120,"transactions":9,"vwap":2119},"2025-11-14",230.81,233.59,229.41,231.029999,772700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-13",228.28999,234.10001,225.64999,230.17,0.04,0.02,1142800,{"date":2131,"open":2132,"high":1966,"low":2133,"close":2134,"change":1199,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-12",231.75,229.8,230.13,-0.61,813700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2016,"transactions":9,"vwap":2142},"2025-11-11",227.74001,232.64999,225.28999,231.53999,2.9,1.27,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1143,"volume":2152,"transactions":9,"vwap":2150},"2025-11-10",230.91,231.71001,226.17,228.64,-1.93,863100,{"date":2154,"open":2155,"high":1741,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-07",224.88,222.73,230.57001,4.13,1.82,771900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-06",237.64,238.73,222.53999,226.44,-10.68,-4.5,1087100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1750,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1750},"2025-11-05",228.97,237.46001,224.86,9.95,4.38,1322800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",252.37,253.53999,223.23,227.17,-18.75,-7.62,1861700,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-03",248.69,241.8,245.92,-2.42,-0.97,1287900,{"date":2196,"open":2197,"high":1815,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-31",247.020004,244.5,248.34,-0.06,-0.02,870600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-30",249.0099945,253,247.60001,248.39999,-1.34,-0.54,623400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-29",253.089996,255,247.24001,249.74001,-2.96,-1.17,1136800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-28",253.71001,256.17001,252.23,252.7,-2.88,-1.13,1046500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1434,"volume":2237,"transactions":9,"vwap":2235},"2025-10-27",252.28999,257.69,251.36,255.58,5.37,777200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":438,"volume":2245,"transactions":9,"vwap":2243},"2025-10-24",253.46001,253.67999,249.92999,250.21001,-0.71,543200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-23",250.020004,251.84,246.66,250.92,-0.11,-0.04,949400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1346,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-22",253.64,257.28,250.91,251.029999,-2.77,1108000,{"date":2264,"open":2265,"high":26,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":869,"transactions":9,"vwap":2267},"2025-10-21",241.059998,239.62,258.17001,18.69,7.8,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":725,"volume":2277,"transactions":9,"vwap":2275},"2025-10-20",237.99001,240.39,236.14999,239.48,3.75,716700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2094,"volume":2285,"transactions":9,"vwap":2283},"2025-10-17",236.5,238.75,234,235.73,-0.45,2216300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2135,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-16",239.13,242.27,234.71001,236.17999,-0.26,881400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-15",246.86,247.7,234.41,236.78999,-9.94,-4.03,899100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":74,"percent_change":102,"volume":2309,"transactions":9,"vwap":2308},"2025-10-14",243.28999,249.45,241.36,246.73,726900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-13",242.25,245.95,237.14,245.36,5.91,2.47,767300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1782,"change":2324,"percent_change":321,"volume":2325,"transactions":9,"vwap":1782},"2025-10-10",246.24001,247.17,239.44,-5.05,873900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2198,"change":652,"percent_change":73,"volume":2331,"transactions":9,"vwap":2198},"2025-10-09",244.0099945,249.19,242.98,766000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1004,"volume":2339,"transactions":9,"vwap":2337},"2025-10-08",247.19,248.75,242.11,243.99001,-1.28,1365500,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":829,"volume":2346,"transactions":9,"vwap":2344},"2025-10-07",259.28,245.0099945,245.27,-11.16,1403800,{"date":2348,"open":2349,"high":2350,"low":2215,"close":2351,"change":2352,"percent_change":1917,"volume":2353,"transactions":9,"vwap":2351},"2025-10-06",258.92999,260.67001,256.42999,-0.77,1075200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1909,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-03",257.63,261.84,255.28,257.20001,-0.01,1089700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-02",251.44,258.20001,250.24001,257.23001,6.23,2.48,1239900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":1913,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1913},"2025-10-01",261.89999,264.89999,242.25999,-11.87,-4.52,2622300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2048,"volume":2386,"transactions":9,"vwap":2384},"2025-09-30",260.20999,265,258.45999,262.87,1.68,2272100,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":374,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-29",265.62,260.75,261.19,-1.1,1259900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2048,"volume":2401,"transactions":9,"vwap":2399},"2025-09-26",261.85999,265.85001,260.92001,264.089996,1.69,1305900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-25",260.82999,263.059998,257.17001,262.39999,-0.42,-0.16,1904100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-24",258.28,263.42001,256.69,262.82001,4.84,1.88,1419800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1101,"volume":2427,"transactions":9,"vwap":2425},"2025-09-23",260.01001,261.85001,255.57001,257.98001,-2.15,1482100,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-22",253.96001,262.31,260.13,3.74,1.46,1762900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1487,"volume":2443,"transactions":9,"vwap":2441},"2025-09-19",253.87,257.32999,252.5,256.39001,3.37,4285600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-18",256.5,257.48999,251.3,253.020004,-0.9,-0.35,2190600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1052,"volume":2460,"transactions":9,"vwap":2458},"2025-09-17",251.73,256.60001,251.14999,253.92,3.04,1430900,{"date":2462,"open":2321,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-16",251.87,244.99001,250.88,3.99,1.62,2021100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-15",251.5,253.3,246.59,246.89,-0.44,-0.18,2560400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-12",244.66,247.84,242.91,247.33,6.21,2.58,2214200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-11",233.84,242,233,241.12,8.53,3.67,1381500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1135,"volume":2503,"transactions":9,"vwap":2501},"2025-09-10",244.92999,245.42,231.33,232.59,-13.69,1259800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2128,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-09",244.21001,246.60001,241.58,246.28,0.01,1024800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":117,"percent_change":1648,"volume":2518,"transactions":9,"vwap":2517},"2025-09-08",245.75999,247.48,239.75999,246.25999,1420500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-05",237.88,246.070007,237.47,245.91,9.18,3.88,1304600,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-04",246.8,236.28999,236.73,-10.85,-4.38,1251100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-03",249.5,250.19,245.059998,247.58,-3.33,-1.33,986100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2259,"change":438,"percent_change":2252,"volume":2550,"transactions":9,"vwap":2259},"2025-09-02",248.25999,251.070007,247.2,1057600,{"date":2552,"open":2553,"high":2234,"low":2554,"close":2555,"change":1536,"percent_change":1550,"volume":2556,"transactions":9,"vwap":2555},"2025-08-29",247.67999,247.059998,251.19,920100,{"date":2558,"open":2216,"high":1898,"low":2559,"close":2560,"change":74,"percent_change":102,"volume":2561,"transactions":9,"vwap":2560},"2025-08-28",245.14999,247.73,881800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1487,"volume":2569,"transactions":9,"vwap":2567},"2025-08-27",242.62,246.38,242.47,246.36,3.23,1037800,{"date":2571,"open":2572,"high":2573,"low":2572,"close":1798,"change":2574,"percent_change":211,"volume":2575,"transactions":9,"vwap":1798},"2025-08-26",241.050003,244.23,1.66,2532900,{"date":2577,"open":2538,"high":2538,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-25",241.2,241.47,-8.43,-3.37,1209800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":567,"volume":2590,"transactions":9,"vwap":2588},"2025-08-22",246.41,252.13,245.039993,249.89999,5.24,1274200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2480,"change":1826,"percent_change":2014,"volume":2596,"transactions":9,"vwap":2480},"2025-08-21",243.72,247.39,242.31,1722400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1061,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-20",243.17999,248.78999,242.55,244.2,0.54,1300700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-19",240,248.14,239.64999,242.88,3.94,1.65,1511900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-18",239.71001,242.2,237.66,238.94,0.25,0.1,1927000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2534,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-15",243.25999,245.029999,238.63,238.69,-1.8,1616000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":811,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-14",240.83,244.7,237.81,243.070007,0.17,1982500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-13",230,242.69,229.62,242.66,13.27,5.78,1678200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-12",226.12,229.67,223.64999,229.39,3.41,1.51,1584900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":1718,"change":2662,"percent_change":288,"volume":2663,"transactions":9,"vwap":1718},"2025-08-11",228.11,235.39999,225.78,-3.02,2008800,{"date":2665,"open":2666,"high":2667,"low":2083,"close":2668,"change":2669,"percent_change":1917,"volume":2670,"transactions":9,"vwap":2668},"2025-08-08",230.070007,233.10001,229,-0.69,2105600,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-07",246.92,228.89999,229.69,-14.02,-5.75,2913800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-06",244,250.5,240.58,243.71001,-0.22,-0.09,2574600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-05",242.49001,247.99001,231,243.92999,-92.78,-27.55,4541200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-04",331,337.29001,330.040009,336.70999,8.17,2.49,1619600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-01",334.66,335.84,326.92999,328.54001,-10.11,-2.99,1286200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-31",343.25,345.5,337.39999,338.64999,-5.15,-1.5,897800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1256,"volume":2731,"transactions":9,"vwap":2729},"2025-07-30",350.62,352.079987,342,343.79999,-6.6,709300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":321,"percent_change":1279,"volume":2738,"transactions":9,"vwap":2737},"2025-07-29",353.70999,353.76999,348.64001,350.39999,865200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2743,"change":578,"percent_change":2219,"volume":2744,"transactions":9,"vwap":2743},"2025-07-28",356.73999,357.32999,352.47,617900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1648,"volume":2752,"transactions":9,"vwap":2750},"2025-07-25",356.01001,359.35999,354.23999,356.64001,0.5,753800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":987,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-24",355,358.22,353.72,356.14001,-0.51,516600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2434,"percent_change":811,"volume":2767,"transactions":9,"vwap":2766},"2025-07-23",358.39999,360.019989,354.26999,357.98001,770400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1653,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-22",354.95001,360.48999,353.57001,356.51999,0.97,1169900,{"date":2777,"open":2750,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-21",357,352.29001,353.10001,-2.3,-0.65,953000,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-18",361.20001,352.64999,355.39999,-6.01,-1.66,1318600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":233,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-17",363.35001,368.73001,352.37,361.41,-0.6,1045400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2803,"change":2805,"percent_change":1641,"volume":2806,"transactions":9,"vwap":2803},"2025-07-16",360.51001,363.57999,356.70001,3.71,1425800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-15",374.76999,374.89999,358.5,359.87,-13.41,-3.59,1107700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1917,"volume":2823,"transactions":9,"vwap":2821},"2025-07-14",373.5,375.84,370.69,373.28,-1.12,1095000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":482,"volume":2831,"transactions":9,"vwap":2829},"2025-07-11",385.25,386.059998,373.87,374.39999,-13.38,817800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-10",392.60999,394.089996,386.75,387.78,-6.66,-1.69,809200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1233,"volume":2848,"transactions":9,"vwap":2846},"2025-07-09",399.35001,401.60001,391.23999,394.44,-4.71,626100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-08",400.049988,403.95999,398.48999,399.14999,-0.58,-0.15,449200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1144,"percent_change":439,"volume":2864,"transactions":9,"vwap":2863},"2025-07-07",398.070007,401.91,395,399.73001,786400,{"date":2866,"open":2860,"high":2867,"low":2868,"close":2869,"change":2417,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-07-03",402.25,395.17999,400.28,1.22,341200,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2261,"volume":2879,"transactions":9,"vwap":2877},"2025-07-02",405.16,407.23999,392.19,395.44,-11.26,816200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2369,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-07-01",403.54001,409.76001,401.47,406.70001,0.61,1299300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2434,"percent_change":1834,"volume":2894,"transactions":9,"vwap":2893},"2025-06-30",404.10999,406.57999,402.12,404.22,957700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":987,"percent_change":2284,"volume":2901,"transactions":9,"vwap":2900},"2025-06-27",403.67999,408.56,400.01001,402.76001,1040400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1338,"volume":2909,"transactions":9,"vwap":2907},"2025-06-26",404.69,404.95999,398.47,404.60001,1.96,897500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":102,"volume":2917,"transactions":9,"vwap":2915},"2025-06-25",403.14001,404.31,397.38,402.64001,2.25,832100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":461,"percent_change":1883,"volume":2924,"transactions":9,"vwap":2923},"2025-06-24",400.89001,402.31,395.26001,400.39001,936000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-23",394.01001,398.51999,390.70999,398.5,5.56,1.41,1715900,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":876,"volume":2941,"transactions":9,"vwap":2939},"2025-06-20",399.47,401.25,390.16,392.94,-6.43,1951500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-18",404.23999,406.64001,398.84,399.37,-5.31,-1.31,712100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-17",406.84,409.95001,404,404.67999,-4.44,-1.09,460000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1044,"volume":2967,"transactions":9,"vwap":2965},"2025-06-16",408.60001,409.98001,405.78,409.12,4.15,680400,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-13",409.070007,413.26001,404.51001,404.97,-8.62,-2.08,558800,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":132,"percent_change":2128,"volume":2983,"transactions":9,"vwap":2982},"2025-06-12",412.20001,416.73999,410.92001,413.59,1023800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-11",421.14999,424.87,411.59,413.5,-8.98,-2.13,1042100,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-10",423.059998,430.19,419.85999,422.48001,0.95,0.23,913200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":89,"volume":3009,"transactions":9,"vwap":3007},"2025-06-09",423.73001,426.29001,420.32999,421.53,-1.02,509100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":902,"percent_change":1874,"volume":3016,"transactions":9,"vwap":3015},"2025-06-06",423.34,425.28,416.97,422.54999,863300,{"date":3018,"open":3019,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3008,"volume":3023,"transactions":9,"vwap":3021},"2025-06-05",425.95999,419.67999,421.26001,-4.36,672200,{"date":3025,"open":3026,"high":3026,"low":2987,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-04",433.42999,425.62,-6.61,-1.53,756100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1576,"percent_change":365,"volume":3037,"transactions":9,"vwap":3036},"2025-06-03",428.10999,432.82001,424.44,432.23001,595300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2722,"volume":3045,"transactions":9,"vwap":3043},"2025-06-02",432.26999,434.12,424.72,429.85999,-6.56,583300,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":168,"volume":3053,"transactions":9,"vwap":3051},"2025-05-30",435.89001,437.42001,430.040009,436.42001,0.85,2049100,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":132,"volume":3061,"transactions":9,"vwap":3059},"2025-05-29",436.35999,437.84,431.79999,435.57001,0.39,743500,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-28",444.47,445.5,434.67001,435.17999,-9.68,-2.18,468800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-27",443.92001,446.32001,443.14999,444.85999,6.5,1.48,426600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-23",439.13,441.14001,436.85999,438.35999,-5.3,-1.19,440400,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":2637,"volume":3096,"transactions":9,"vwap":3094},"2025-05-22",443.48999,447.079987,442.17999,443.66,0.75,462000,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":1029,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-21",443.63,450.60001,442.89999,442.91,-1.11,495000,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-20",448.29999,449.87,445.51001,447.89999,-1.62,-0.36,328200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":1967,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-19",444.94,450.25,441.079987,449.51999,0.27,298600,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":1951,"volume":3129,"transactions":9,"vwap":3127},"2025-05-16",446.23001,448.82999,443.57001,448.29001,1.8,407100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3060,"percent_change":132,"volume":3136,"transactions":9,"vwap":3135},"2025-05-15",446.10999,449.10001,443.54999,446.48999,569200,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":2855,"volume":3144,"transactions":9,"vwap":3142},"2025-05-14",449,449.29001,443.89001,446.10001,-2.6,450600,{"date":3146,"open":3147,"high":178,"low":3148,"close":3149,"change":1264,"percent_change":3060,"volume":3150,"transactions":9,"vwap":3149},"2025-05-13",445.91,444.60001,448.70001,531400,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-12",443.059998,447.41,440.45999,446.95001,14.45,3.34,511600,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2228,"volume":3167,"transactions":9,"vwap":3165},"2025-05-09",437.42999,438.34,430.92999,432.5,-4.93,415500,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3162,"change":2408,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3162},"2025-05-08",440.16,443.44,435.42999,-0.1,437600,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":1440,"volume":3182,"transactions":9,"vwap":3180},"2025-05-07",433.25,442.54999,432.17999,437.85001,4.93,668000,{"date":3184,"open":3185,"high":3186,"low":2963,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-06",417.54999,439.17001,432.92001,5.94,1.39,963700,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":2759,"percent_change":1918,"volume":3197,"transactions":9,"vwap":3196},"2025-05-05",426.35999,431.049988,425.41,426.98001,662100,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":2418,"volume":3205,"transactions":9,"vwap":3203},"2025-05-02",425.89001,431.14999,425.73999,427.48999,7.89,398600,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":820,"percent_change":2451,"volume":3212,"transactions":9,"vwap":3211},"2025-05-01",421.63,425.51999,419.35001,419.60001,551900,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":1338,"percent_change":222,"volume":3219,"transactions":9,"vwap":3218},"2025-04-30",416.39001,421.64001,411.29001,421.079987,683200,{"date":3221,"open":3222,"high":3223,"low":3222,"close":3224,"change":245,"percent_change":504,"volume":3225,"transactions":9,"vwap":3224},"2025-04-29",416.089996,422.14999,420.59,374200,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":438,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3231},"2025-04-28",416,418.31,410.92999,415.81,-0.07,561300,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3222,"change":918,"percent_change":2408,"volume":3239,"transactions":9,"vwap":3222},"2025-04-25",415.84,417.79999,411.20001,714600,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":1075,"volume":3247,"transactions":9,"vwap":3245},"2025-04-24",406.38,418.59,406.26001,417.85001,11.36,574800,{"date":182,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":1199,"volume":3254,"transactions":9,"vwap":3252},412.31,420.20001,404.54999,406.48999,-5.82,433800]