[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWM":3,"homepage-market-summary":33,"stock-historical-IWM":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IWM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"iShares Russell 2000 ETF","NYSE Arca",null,"ETF","IWM tracks the Russell 2000 Index, measuring the performance of the small-cap segment of the US equity universe.",true,"BlackRock","Small Blend",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0663,3.001744,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},281.52,282.33,283.565,280.89,279.02,2.5,0.9,28975650.056275,305.18,228.89999,33455687.564529352,69,6626,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,43,50,57,64,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":12,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":26,"is_up":12,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":4,"name":171,"price":20,"change":26,"is_up":12},"iShares Russell 2000",{"ticker":4,"total_count":173,"page":48,"page_size":174,"total_pages":48,"summary":175,"data":181},365,1000,{"period_high":28,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":20,"start_date":180,"end_date":5},184.55,33651454,12282780591.132338,50.17,"2025-04-22",[182,185,194,205,216,227,238,249,260,271,282,293,304,315,326,337,346,356,367,378,389,398,408,419,430,441,452,463,474,484,495,505,516,527,537,546,557,567,577,588,599,609,620,631,641,651,662,673,684,695,706,717,727,737,748,758,769,779,789,800,809,818,827,834,843,851,859,866,875,883,892,900,907,915,923,932,941,950,958,967,976,983,991,1000,1008,1016,1025,1034,1043,1051,1060,1069,1077,1086,1095,1102,1110,1119,1128,1137,1146,1153,1161,1169,1177,1186,1194,1202,1211,1220,1229,1237,1244,1252,1260,1269,1277,1285,1294,1302,1311,1320,1328,1334,1343,1352,1360,1369,1377,1386,1395,1404,1412,1420,1429,1437,1446,1455,1463,1471,1478,1487,1496,1504,1511,1520,1529,1538,1546,1554,1562,1571,1579,1587,1595,1604,1613,1622,1631,1640,1647,1655,1662,1671,1680,1689,1698,1706,1713,1721,1730,1737,1746,1753,1760,1769,1776,1784,1793,1801,1809,1817,1825,1833,1841,1849,1857,1865,1873,1879,1886,1894,1903,1911,1918,1926,1933,1942,1950,1959,1967,1975,1984,1992,2000,2006,2012,2019,2025,2034,2040,2048,2055,2064,2072,2081,2090,2097,2106,2114,2122,2129,2137,2144,2150,2158,2165,2174,2182,2190,2199,2206,2213,2221,2226,2233,2240,2248,2257,2263,2272,2280,2289,2297,2306,2314,2323,2330,2339,2348,2355,2362,2369,2374,2381,2389,2398,2406,2414,2420,2423,2429,2437,2444,2451,2457,2465,2472,2479,2485,2494,2501,2509,2515,2523,2530,2537,2544,2553,2560,2568,2575,2583,2591,2599,2608,2616,2625,2634,2641,2648,2655,2663,2671,2679,2687,2695,2702,2708,2716,2723,2731,2739,2746,2753,2761,2769,2777,2785,2791,2797,2805,2812,2819,2825,2832,2840,2847,2854,2861,2869,2877,2885,2892,2900,2908,2916,2924,2932,2939,2948,2955,2963,2970,2977,2984,2992,3000,3007,3015,3023,3031,3038,3045,3052,3060,3067,3073,3081,3089,3094,3103,3111,3119,3127,3135,3142,3150,3159,3168,3175,3182,3189,3197,3204],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":183,"vwap":184},298084,282.0364,{"date":186,"open":187,"high":188,"low":189,"close":24,"change":119,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",277.36,280.61,275.45,0.41,34191244.833568,362870,278.0493,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",280.17,280.475,277.86,277.89,-1.12,-0.4,21123765.263351,230703,279.2258,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",280.25,281.05,277.41,279.01,-1.01,-0.36,21500594.186559,220308,278.8449,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",280.33,281.93,278.8,280.02,-1.95,-0.69,24939038.429898,250140,280.2557,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",282.34,283.52,280.455,281.97,0.31,0.11,22613925.477823,233154,282.0281,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",281.33,282.24,279.045,281.66,-0.26,-0.09,27307917.00308,262501,280.9294,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",285.99,286.18,281.84,281.92,-5.29,-1.84,24351421.686038,243362,283.0691,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",287.68,288.94,286.05,287.21,1.63,0.57,25684272.181254,237397,287.1538,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",286.27,286.45,284.9,285.58,1.48,0.52,18968202.31319,194530,285.6364,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",284.92,285.27,282.54,284.1,-1.33,-0.47,31116039.32559,220024,283.8662,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",287.95,288.29,285.21,285.43,1.51,0.53,22159645.656674,202807,286.4182,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",285.63,287.04,281.03,283.92,-1.22,-0.43,27599403.167385,258501,284.7262,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",286.62,286.93,284.08,285.14,-2.77,-0.96,25300508.333775,222234,285.3517,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",287.49,289.84,287.055,287.91,-0.98,-0.34,26060878.699099,232518,288.3599,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":62,"percent_change":190,"volume":343,"transactions":344,"vwap":345},"2026-09-11",290.71,291.44,288.77,288.89,26358499.673972,195887,289.4027,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":211,"volume":353,"transactions":354,"vwap":355},"2026-09-10",288.48,289.83,287.18,287.7,-2.94,27044693.76397,243368,288.2795,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",293.46,294.155,290.31,290.64,-4.03,-1.37,19141732.017405,186128,291.764,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",295.34,296.1,294.26,294.67,-1.34,-0.45,17332381.032384,202074,295.143,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",293.7,296.18,293.56,296.01,0.82,0.28,13960290.86715,154798,295.3458,{"date":390,"open":391,"high":381,"low":392,"close":393,"change":394,"percent_change":129,"volume":395,"transactions":396,"vwap":397},"2026-09-03",295.79,293.43,295.19,1.18,16651234.516503,175251,294.8881,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":394,"volume":405,"transactions":406,"vwap":407},"2026-09-02",291.54,294.35,291.19,294.01,3.44,22395195.057235,203832,293.2444,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",291.98,292.94,289.97,290.57,-3.36,-1.14,22801606.308056,234986,291.2907,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",295.09,295.35,292.705,293.93,-1.82,-0.62,20883439.106342,188736,293.6731,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",299.7,300.39,295.67,295.75,-4.06,-1.35,19061314.576827,199381,297.1808,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",298.77,300.315,298.14,299.81,0.88,0.29,13668343.234351,167477,299.4897,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",298.64,299.95,298.13,298.93,-0.3,-0.1,10555686.441477,126781,298.9111,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",299.6,299.78,297.97,299.23,1.26,0.42,14617956.669996,140937,298.907,{"date":475,"open":476,"high":477,"low":478,"close":467,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",299.55,299.74,297.4,-1.99,-0.66,12868866.161312,161034,298.4251,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",299.85,300.33,298.17,299.96,2.29,0.77,22949563.665236,166613,299.4226,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":373,"volume":502,"transactions":503,"vwap":504},"2026-08-20",299.27,300.04,297.04,297.67,-4.05,21638740.682901,230863,298.2924,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",302.88,303.4105,301.23,301.72,1.49,0.5,14995740.791779,181051,302.1603,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",302.45,303.15,300.11,300.23,-3.83,-1.26,18263746.877169,194500,301.1576,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":333,"volume":534,"transactions":535,"vwap":536},"2026-08-17",303.96,304.33,303.23,304.06,-1.03,14546781.522841,173573,303.8637,{"date":538,"open":539,"high":28,"low":540,"close":541,"change":542,"percent_change":278,"volume":543,"transactions":544,"vwap":545},"2026-08-14",303.28,302.74,305.09,1.59,13163356.219984,165598,304.3861,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",304.04,305.05,302.72,303.5,0.79,0.26,14719318.668066,173032,303.8004,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":267,"volume":564,"transactions":565,"vwap":566},"2026-08-12",303.02,303.41,301,302.71,1.72,15480555.401073,166206,302.37,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":104,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",300.93,301.99,300.6,300.99,0.34,14942813.148837,174682,301.1962,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",300.51,301.39,299.08,299.98,-1.58,-0.52,16226875.361364,206633,300.1431,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",300.46,302.03,299.795,301.56,3.31,1.11,18416787.606382,216726,301.0739,{"date":600,"open":465,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",301.38,297.95,298.25,-1.52,-0.51,16314113.013055,203281,299.3433,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",302.43,303.06,299.75,299.77,-1.94,-0.64,17791023.260758,233085,301.103,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",297.59,302.39,297.22,301.71,5.49,1.85,20751765.017224,257445,300.4072,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":563,"volume":638,"transactions":639,"vwap":640},"2026-08-03",292.9,296.66,292.4,296.22,5.02,23149984.434593,280546,295.4091,{"date":642,"open":382,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",293.95,287.83,291.2,-1.39,-0.48,28350651.996895,335060,290.8288,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",291.15,292.84,288.96,292.59,4.02,1.39,22198835.334385,232003,291.033,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",292.49,293.665,288.26,288.57,-4.8,-1.64,33297418.084888,368299,290.6155,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",293.16,293.77,290.375,293.37,0.46,0.16,20531085.5075,241223,292.7156,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",293.98,295.52,291.1101,292.91,1.74,0.6,19445522.216753,232041,293.0273,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",293.41,293.97,290.48,291.17,-0.92,-0.31,19771042.140676,226463,292.1055,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",290.87,293.01,290.17,292.09,-1.7,-0.58,27795137.975282,299119,291.7027,{"date":718,"open":719,"high":720,"low":697,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",295.7,296.44,293.79,-2.75,-0.93,19115991.008871,210114,294.6504,{"date":728,"open":392,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",296.75,292.68,296.54,4.23,1.45,18190168.650621,179595,295.2919,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",295.01,295.99,292.18,292.31,-1.73,-0.59,20539883.050684,194372,293.6222,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":584,"volume":755,"transactions":756,"vwap":757},"2026-07-17",292.03,296.13,291.64,294.04,-1.55,28738549.754308,280806,294.1327,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",294.65,297.81,294.345,295.59,-0.18,-0.06,24081328.95794,248884,295.7841,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":469,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",295.25,297.14,294.15,295.77,0.43,18832738.375179,227890,295.5273,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":154,"volume":786,"transactions":787,"vwap":788},"2026-07-14",295.49,296.065,293.75,294.51,1.03,18636640.257523,205456,294.7238,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",295.06,295.78,292.6,293.48,-2.51,-0.85,19375486.109032,257059,293.7815,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",297.69,298.20999,293.62,295.98999,-1.25,-0.42,15888500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",295.26999,297.88,294.89999,297.23999,3.76,1.28,16466800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",294.029999,295.10001,290.67999,293.48001,-2.71,-0.91,24078400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":824,"percent_change":825,"volume":833,"transactions":9,"vwap":832},"2026-07-07",299.17001,299.97,295.17999,296.19,18057100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",297.75,300.41,297.62,298.89999,1.32,0.44,18581300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":713,"volume":850,"transactions":9,"vwap":848},"2026-07-02",300.54001,302.23001,294.98001,297.57999,-1.74,21178900,{"date":852,"open":853,"high":550,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",299.92999,298.92001,299.32001,-1.13,-0.38,20607900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":277,"percent_change":512,"volume":865,"transactions":9,"vwap":864},"2026-06-30",298.56,300.98001,297.44,300.45001,23230300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",298.10999,299.16,294.67999,298.97,-0.86,-0.29,24834100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":233,"volume":882,"transactions":9,"vwap":880},"2026-06-26",296.60001,300.029999,295.73001,299.82999,0.92,39832500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",299.51999,301.5,296.73001,298.91,2.22,0.75,27599900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":679,"volume":899,"transactions":9,"vwap":897},"2026-06-24",295.88,299.69,294.69,296.69,1.37,28664900,{"date":901,"open":902,"high":836,"low":903,"close":904,"change":905,"percent_change":322,"volume":906,"transactions":9,"vwap":904},"2026-06-23",293.26001,292.39999,295.32001,-2.86,26821700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":447,"volume":914,"transactions":9,"vwap":912},"2026-06-22",297.13,299.48999,296.16,298.17999,2.59,22796200,{"date":916,"open":917,"high":918,"low":919,"close":763,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":763},"2026-06-18",294.54999,295.97,291.42001,5.71,1.97,32463200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",292.47,295.82001,288.92999,289.88,-2.2,-0.75,39920100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",295.5,296.79999,291.57999,292.079987,-2.56,-0.87,23807700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",296.56,297.91,293.92001,294.64001,1.69,0.58,23889000,{"date":951,"open":952,"high":953,"low":360,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",291.63,295.72,292.95001,2.54,0.87,34415200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",284.44,291.059998,284.070007,290.41,8.36,2.96,41468800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",284.59,289,281.76001,282.049988,-2.97,-1.04,39285000,{"date":977,"open":978,"high":708,"low":979,"close":980,"change":981,"percent_change":144,"volume":982,"transactions":9,"vwap":980},"2026-06-09",287.17999,277.62,285.019989,0.91,41761300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":956,"volume":990,"transactions":9,"vwap":988},"2026-06-08",285.51001,286.84,283.57999,284.10999,2.46,27277400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",289.10001,289.39999,280.14999,281.64999,-10.36,-3.55,35812800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":299,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",287.56,292.88,286.66,292.01001,4.34,24307800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":363,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",289.98999,290.01001,286.78,287.67001,-3.99,29167300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",288.45999,291.87,288.39999,291.66,2.68,0.93,18378800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",288.37,290.60999,286.26999,288.98001,-1.45,-0.5,23826100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",291.38,291.41,288.32999,290.42999,-1.6,-0.55,26952800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":267,"volume":1050,"transactions":9,"vwap":1048},"2026-05-28",289.64001,292.73999,287.98001,292.029999,1.66,23710600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",291.16,291.72,289.31,290.37,-0.14,-0.05,24519900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",288.39001,290.54999,287.73999,290.51001,5.39,1.89,24506500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1023,"volume":1076,"transactions":9,"vwap":1074},"2026-05-22",284.10001,286.60999,283.67001,285.12,2.63,23849300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",278.66,283.67999,277.14999,282.48999,2.62,0.94,31680500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",274.91,280.089996,273.41,279.87,6.87,2.52,31562000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":973,"percent_change":74,"volume":1101,"transactions":9,"vwap":1100},"2026-05-19",273.81,275.079987,270.63,273,30276900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":744,"volume":1109,"transactions":9,"vwap":1107},"2026-05-18",278.73999,279.079987,273.94,275.97,-1.63,27243300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",280.29999,280.32999,277.23999,277.60001,-6.85,-2.41,35408000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",283.84,285.66,281.95999,284.45001,1.78,0.63,17428700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",282.92001,283.56,279.92999,282.67001,0.1,0.04,20742300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",284.040009,284.059998,278.28,282.57001,-2.76,-0.97,27404600,{"date":1147,"open":1148,"high":1149,"low":969,"close":1150,"change":1151,"percent_change":190,"volume":1152,"transactions":9,"vwap":1150},"2026-05-11",284.92001,287.049988,285.32999,1.16,20150400,{"date":1154,"open":1139,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",284.97,282.60999,284.17001,1.91,0.68,22474300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":583,"volume":1168,"transactions":9,"vwap":1166},"2026-05-07",287.53,287.57999,281.14999,282.26001,-4.54,28350400,{"date":1170,"open":1171,"high":1149,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",285.35999,283.35999,286.79999,4.24,1.5,23330300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",280.13,282.95001,280,282.56,4.68,1.68,24863200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1032,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",278.70001,280.79001,276.10001,277.88,-1.4,28632300,{"date":1195,"open":1079,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",279.81,276.57001,279.28,1.31,0.47,28936700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",273.13,278.22,272.44,277.97,5.89,2.16,29220700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",273.92001,274.38,270.35999,272.079987,-1.83,-0.67,29428900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",276.049988,276.97,272.92001,273.91,-3.23,-1.17,24139400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":55,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-27",276.82001,278.23999,276.25,277.14001,0.18,23399400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":119,"percent_change":190,"volume":1243,"transactions":9,"vwap":1242},"2026-04-24",276.67001,278.13,274.23001,276.64999,21568600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":322,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-23",276.73001,277.87,271.95001,275.51999,-0.35,32886600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":921,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-22",277.59,278.01001,274.89999,276.48001,0.72,20274300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",278.17999,279.79001,273.76001,274.51001,-2.84,-1.02,32235200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":267,"volume":1276,"transactions":9,"vwap":1274},"2026-04-20",274.64999,277.67001,274.53,277.35001,1.57,22993900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1209,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",273.73999,277.63,273.12,275.78,5.83,46462700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",269.45001,270.35001,268.049988,269.95001,0.56,0.21,30847900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":124,"volume":1301,"transactions":9,"vwap":1299},"2026-04-15",268.78,269.59,267.59,269.39001,0.67,21670600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",267.089996,269.42001,266.28,268.72,3.65,1.38,24270400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",260.23999,265.35999,260.019989,265.070007,3.77,1.44,23820000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":480,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-10",262.39999,262.75,260.34,261.29999,-0.25,22365900,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":511,"percent_change":267,"volume":1333,"transactions":9,"vwap":1332},"2026-04-09",258.78,262.89999,261.95999,26758400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",261.51999,262.26999,258.41,260.47,7.56,2.99,46680200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",251.21001,253.48,249.52,252.91,0.55,0.22,34881900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":775,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",250.99001,253.050003,250.25,252.36,1.07,22151400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",244.94,252.37,244.87,251.28999,1.73,0.69,30369200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1126,"volume":1376,"transactions":9,"vwap":1374},"2026-04-01",249.92,252.44,249.11,249.56,1.56,51295900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",243.039993,248.92,242.24001,248,8.39,3.5,58660800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",245.35001,245.37,238.69,239.61,-3.49,-1.44,51290500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",246.0099945,246.74001,242.41,243.10001,-4.34,-1.75,48114400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":849,"volume":1411,"transactions":9,"vwap":1409},"2026-03-26",248.89,251.86,247.16,247.44,-4.38,46830200,{"date":1413,"open":1414,"high":1415,"low":1347,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",251.74001,253.070007,251.82001,3.04,1.22,45671700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-24",245.50999,250.16,244.60001,248.78,1.33,0.54,45210800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1209,"volume":1436,"transactions":9,"vwap":1434},"2026-03-23",247.17,251.36,246.11,247.45,5.23,78746600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",246.97,247.5,240.33,242.22,-5.41,-2.18,76749900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-19",243.029999,250.089996,242.52,247.63,1.61,0.65,59219500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":362,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-18",248.41,249.23,245.88,246.020004,-1.61,43192600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":119,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-17",249.87,251.71001,248.96001,250.050003,0.45,40642800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1380,"change":1476,"percent_change":1084,"volume":1477,"transactions":9,"vwap":1380},"2026-03-16",249.75999,251.47,248.31,2.33,48755700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-13",249.25999,250.61,245.53999,246.59,-0.82,-0.33,53933300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",248.94,249.81,246.58,247.41,-5.44,-2.15,61802900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":605,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-11",252.34,254.38,250.58,252.85001,-0.2,50418100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":244,"percent_change":459,"volume":1510,"transactions":9,"vwap":1509},"2026-03-10",252.96001,257.64999,252.39999,253.36,55879100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-09",247.59,254.64999,244.39,253.62,2.73,1.09,65369500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-06",251.49001,253.3,249.94,250.89,-5.87,-2.29,64192000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",258.98999,260.76001,254.16,256.76001,-5,-1.91,60414600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1093,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-03-04",261.20001,262.95999,258.82001,261.76001,0.97,37979700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":743,"volume":1553,"transactions":9,"vwap":1551},"2026-03-03",256.79999,261.12,253.31,259.23999,-4.57,59537000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":881,"volume":1561,"transactions":9,"vwap":1559},"2026-03-02",257.81,264.28,257.79001,263.81,2.4,53495700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",262.10001,262.76001,259.76999,261.41,-4.58,-1.72,40631500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":300,"volume":1578,"transactions":9,"vwap":1576},"2026-02-26",265.01001,266.23999,262.12,265.98999,1.41,41206500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1200,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",265.25,265.28,262.42999,264.57999,1.25,26012100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1518,"volume":1594,"transactions":9,"vwap":1592},"2026-02-24",260.39999,264.14001,259.85999,263.32999,2.84,34884200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",263.39999,264.37,258.10001,260.48999,-4.12,-1.56,44001100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-20",262.85001,267.32999,262.14001,264.60999,0.01,0,47126600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-19",262.57001,264.64001,261.079987,264.60001,0.61,0.23,31006000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-18",263.029999,266.91,261.85001,263.98999,0.95,0.36,36034700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-17",262.38,264.35999,259.059998,263.040009,0.08,0.03,33734800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1541,"change":1645,"percent_change":840,"volume":1646,"transactions":9,"vwap":1541},"2026-02-13",260.60001,265.17001,258.51001,3.42,45360300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1443,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-12",267.019989,267.45999,258.39001,259.54001,-2.04,47628200,{"date":1656,"open":1657,"high":1658,"low":1564,"close":1659,"change":1660,"percent_change":374,"volume":1661,"transactions":9,"vwap":1659},"2026-02-11",268.47,268.95999,264.95001,-1.21,41829400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-10",267.23001,268.51999,265.88,266.16,-0.72,-0.27,24661700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",264.84,267.67001,263.34,266.88,1.86,0.7,29064800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",259.73999,265.72,259.57999,265.019989,9.19,3.59,43354900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-05",258.5,261.62,255.050003,255.83,-4.69,-1.8,48279600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":872,"volume":1705,"transactions":9,"vwap":1703},"2026-02-04",264.16,264.64999,257.14001,260.51999,-2.26,48826500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":691,"percent_change":1620,"volume":1712,"transactions":9,"vwap":1711},"2026-02-03",263.059998,265.059998,258.54999,262.78,54588000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1544,"volume":1720,"transactions":9,"vwap":1718},"2026-02-02",258.48001,263.76999,258.35001,262.17999,2.53,42896200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-30",261.070007,262.98001,257.94,259.64999,-3.72,-1.41,59164200,{"date":1731,"open":1732,"high":1709,"low":1733,"close":1734,"change":1735,"percent_change":1638,"volume":1736,"transactions":9,"vwap":1734},"2026-01-29",264.070007,259.41,263.37,0.07,43922900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",265.98001,266.67999,262.56,263.29999,-1.43,-0.54,37139100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":890,"percent_change":385,"volume":1752,"transactions":9,"vwap":1751},"2026-01-27",264.049988,264.85999,262.66,264.73001,26975500,{"date":1754,"open":1316,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":702,"volume":1759,"transactions":9,"vwap":1757},"2026-01-26",266.69,263.48999,263.98001,-0.83,32119300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-23",269.040009,269.049988,264.45999,264.81,-4.98,-1.85,42636700,{"date":1770,"open":1771,"high":1772,"low":1305,"close":1773,"change":1774,"percent_change":890,"volume":1775,"transactions":9,"vwap":1773},"2026-01-22",269.82999,271.60001,269.79001,2,35110800,{"date":1777,"open":1616,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-21",268.59,262.92001,267.79001,5.21,1.98,59952800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-20",261.14001,265.079987,261.059998,262.57999,-3.18,-1.2,47911500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":124,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-16",265.87,267.22,264.70999,265.76001,0.09,33844900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":447,"volume":1808,"transactions":9,"vwap":1806},"2026-01-15",264.059998,267.049988,263.73001,265.51001,2.32,33465200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1678,"volume":1816,"transactions":9,"vwap":1814},"2026-01-14",261.13,263.45999,260.19,263.19,1.84,37164300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":765,"volume":1824,"transactions":9,"vwap":1822},"2026-01-13",262.41,262.89001,260.45999,261.35001,-0.15,33882400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":55,"volume":1832,"transactions":9,"vwap":1830},"2026-01-12",259.28,261.66,258.23999,261.5,1.27,28423400,{"date":1834,"open":1684,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",261.56,258.089996,260.23001,1.96,0.76,36301500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1518,"volume":1848,"transactions":9,"vwap":1846},"2026-01-08",254.7,258.92999,254.36,258.26999,2.79,37957000,{"date":1850,"open":1851,"high":1548,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-07",256.39999,253.97,255.48,-0.6,-0.23,33052000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1426,"volume":1864,"transactions":9,"vwap":1862},"2026-01-06",252.24001,256.25,251.52,256.079987,3.35,40677800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":542,"volume":1872,"transactions":9,"vwap":1870},"2026-01-05",249.78999,253.55,249.57001,252.73,3.95,37428100,{"date":1874,"open":1451,"high":1875,"low":1876,"close":1425,"change":1083,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1425},"2026-01-02",249.089996,245.86,1.06,40007700,{"date":1880,"open":1881,"high":1882,"low":1397,"close":1883,"change":1884,"percent_change":930,"volume":1885,"transactions":9,"vwap":1883},"2025-12-31",248.17999,248.28,246.16,-1.87,35352000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1767,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-30",249.97,250.14999,247.95,248.029999,-0.74,22123600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-29",250.25999,251.5,249.35001,249.88,-1.54,-0.61,25218800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":605,"volume":1910,"transactions":9,"vwap":1908},"2025-12-26",252.58,252.75,250.39999,251.42,-1.29,17429900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1126,"percent_change":124,"volume":1917,"transactions":9,"vwap":1916},"2025-12-24",251.97,252.86,251.12,252.71001,12103000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":744,"volume":1925,"transactions":9,"vwap":1923},"2025-12-23",252.42,253.22,251.46001,252.080002,-1.5,24973500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1847,"percent_change":595,"volume":1932,"transactions":9,"vwap":1931},"2025-12-22",252.28,255.12,252.2,253.58,40497300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-19",249.28,251.39999,249.059998,250.78999,2.08,0.84,43610400,{"date":1943,"open":1944,"high":1432,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-18",250.17999,248.21001,248.71001,1.47,0.59,39068000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-17",250.37,252.16,246.7,247.24001,-2.66,-1.06,38132400,{"date":1960,"open":1961,"high":1953,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-16",250.34,248.47,249.89999,-2.03,-0.81,43115300,{"date":1968,"open":1969,"high":1970,"low":1414,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-15",255.55,255.69,251.92999,-1.92,-0.76,43120100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-12",257.95001,258.20001,253.44,253.85001,-3.95,-1.53,57657700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1341,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-11",254.64,258.01001,254.32001,257.79999,1.17,41345200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1645,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",250.89999,256.57001,250.53999,254.81,1.36,51105200,{"date":2001,"open":1356,"high":2002,"low":2003,"close":2004,"change":278,"percent_change":1292,"volume":2005,"transactions":9,"vwap":2004},"2025-12-09",252.95,250.10001,251.39,30170100,{"date":2007,"open":2008,"high":2009,"low":1944,"close":2010,"change":1134,"percent_change":1135,"volume":2011,"transactions":9,"vwap":2010},"2025-12-08",252.7,252.77,250.87,29100000,{"date":2013,"open":1522,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":807,"volume":2018,"transactions":9,"vwap":2016},"2025-12-05",252.66,250.28,250.77,-1.05,36956600,{"date":2020,"open":2021,"high":2014,"low":2022,"close":1416,"change":2023,"percent_change":447,"volume":2024,"transactions":9,"vwap":1416},"2025-12-04",248.97,248.53999,2.19,40245800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-03",245.97,249.84,245.48,249.63,4.46,1.82,32846300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":374,"percent_change":764,"volume":2039,"transactions":9,"vwap":2038},"2025-12-02",247.37,245.12,245.17,31918500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":523,"volume":2047,"transactions":9,"vwap":2045},"2025-12-01",245.57001,247.69,245.34,245.62,-3.13,36920000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":733,"percent_change":1948,"volume":2054,"transactions":9,"vwap":2053},"2025-11-28",248.0099945,248.81,247.070007,248.75,18911800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-26",245.050003,248.83,244.77,247.3,2.17,0.89,34636600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1435,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-25",240.74001,245.55,240.039993,245.13,2.18,46160800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-24",235.96001,240.39,235.48,239.89999,4.3,1.83,36135300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-21",229.96001,237.11,229.58,235.60001,6.49,2.83,99504100,{"date":2091,"open":2092,"high":2093,"low":29,"close":2094,"change":2095,"percent_change":1767,"volume":2096,"transactions":9,"vwap":2094},"2025-11-20",237.24001,239.10001,229.11,-4.32,95483000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-19",233.8,236.37,232.42999,233.42999,-0.04,-0.02,57280500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":233,"volume":2113,"transactions":9,"vwap":2111},"2025-11-18",231.31,235.080002,230.96001,233.47,0.71,63092500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":479,"volume":2121,"transactions":9,"vwap":2119},"2025-11-17",236.46001,237.84,231.75999,232.75999,-4.72,55765900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1367,"percent_change":448,"volume":2128,"transactions":9,"vwap":2127},"2025-11-14",233.34,238.73,233.27,237.48,58344400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1116,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-13",241.84,242.67999,235.84,236.78999,-2.81,65710000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1854,"percent_change":1326,"volume":2143,"transactions":9,"vwap":2142},"2025-11-12",244.84,246.38,243.33,243.64,34543200,{"date":2145,"open":2146,"high":2147,"low":1450,"close":2148,"change":1292,"percent_change":1799,"volume":2149,"transactions":9,"vwap":2148},"2025-11-11",243.37,244.74001,244.24001,27357900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":48,"volume":2157,"transactions":9,"vwap":2155},"2025-11-10",245.0099945,245.24001,242.25,244.029999,2.42,31238000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":469,"percent_change":278,"volume":2164,"transactions":9,"vwap":2163},"2025-11-07",238.41,241.66,236.27,241.61,54978900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-06",244.25999,244.78999,240,240.35001,-4.33,-1.77,40601200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1318,"volume":2181,"transactions":9,"vwap":2179},"2025-11-05",241.96001,245.73,241.64,244.67999,3.48,38229200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":743,"volume":2189,"transactions":9,"vwap":2187},"2025-11-04",241.78999,244.059998,241,241.2,-4.24,34468700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-03",246.17,246.25999,242.49001,245.44,-0.79,-0.32,28887900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1309,"percent_change":1291,"volume":2205,"transactions":9,"vwap":2204},"2025-10-31",244.99001,246.78999,243.69,246.23,37214700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":479,"percent_change":1965,"volume":2212,"transactions":9,"vwap":2211},"2025-10-30",245.27,248.14,244.63,244.85001,44538700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":796,"volume":2220,"transactions":9,"vwap":2218},"2025-10-29",248.84,251.14,244.69,246.84,-2.12,56235300,{"date":2222,"open":2223,"high":1994,"low":2224,"close":1467,"change":373,"percent_change":1744,"volume":2225,"transactions":9,"vwap":1467},"2025-10-28",249.55,248.11,28075900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":956,"percent_change":154,"volume":2232,"transactions":9,"vwap":2231},"2025-10-27",251.78,252.21001,249.5,250.3,31798100,{"date":2234,"open":2235,"high":2236,"low":2021,"close":2237,"change":2238,"percent_change":1418,"volume":2239,"transactions":9,"vwap":2237},"2025-10-24",249.8,251.11,249.42999,3.01,26627000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1831,"volume":2247,"transactions":9,"vwap":2245},"2025-10-23",244.28999,247.12,243.67999,246.42,3.08,28591000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-22",246.029999,246.86,240.77,243.34,-3.65,-1.48,46578400,{"date":2258,"open":2259,"high":2260,"low":1422,"close":2261,"change":1227,"percent_change":289,"volume":2262,"transactions":9,"vwap":2261},"2025-10-21",247.42999,248.37,246.99001,26337900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-20",246.62,248.33,246.14,248.16,4.75,1.95,32545000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1218,"volume":2279,"transactions":9,"vwap":2277},"2025-10-17",243.32001,245.16,241.47,243.41,-1.65,55379500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-16",250.97,251.25999,244,245.059998,-5.27,-2.11,52740400,{"date":2290,"open":2291,"high":2009,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-15",250.36,247.059998,250.33,2.43,0.98,45369000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-14",241.23,249.60001,240.36,247.89999,3.49,1.43,45320800,{"date":2307,"open":2308,"high":2210,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-13",241.83,241.39999,244.41,6.62,2.78,36298600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",245.75,246.89,237.56,237.78999,-7.34,-2.99,70569400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2069,"change":2328,"percent_change":616,"volume":2329,"transactions":9,"vwap":2069},"2025-10-09",246.31,247.25,244.0099945,-1.59,26243100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-08",245.28,246.96001,243.8,246.72,2.56,1.05,25825000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-07",247.36,247.64,243.19,244.16,-2.65,-1.07,31766600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2295,"percent_change":129,"volume":2354,"transactions":9,"vwap":2353},"2025-10-06",247.73,248.48,246.070007,246.81,31507400,{"date":2356,"open":1388,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":161,"volume":2361,"transactions":9,"vwap":2359},"2025-10-03",248.089996,245.029999,245.83,1.81,34579600,{"date":2363,"open":2364,"high":2365,"low":2276,"close":2366,"change":2367,"percent_change":1126,"volume":2368,"transactions":9,"vwap":2366},"2025-10-02",243,244.089996,244.020004,1.53,28687400,{"date":2370,"open":2371,"high":1379,"low":2372,"close":2194,"change":300,"percent_change":1350,"volume":2373,"transactions":9,"vwap":2194},"2025-10-01",240.57001,240.55,28520000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2176,"change":573,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2176},"2025-09-30",241.11,242.13,239.39999,0.14,33447700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":385,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-29",242.84,242.92999,240.81,241.62,0.12,26391500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-26",239.62,241.67999,239.33,241.34,2.05,0.86,28942800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":322,"volume":2405,"transactions":9,"vwap":2403},"2025-09-25",238.98,239.99001,237.55,239.28999,-2.31,37209500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":701,"volume":2413,"transactions":9,"vwap":2411},"2025-09-24",243.89999,244.61,241.56,241.60001,-2.24,36002200,{"date":2415,"open":2152,"high":2416,"low":2417,"close":2418,"change":1041,"percent_change":1855,"volume":2419,"transactions":9,"vwap":2418},"2025-09-23",247.17999,243.44,243.84,41854500,{"date":2421,"open":1381,"high":2168,"low":2376,"close":1515,"change":1577,"percent_change":948,"volume":2422,"transactions":9,"vwap":1515},"2025-09-22",53572900,{"date":2424,"open":2042,"high":2042,"low":2425,"close":2426,"change":2427,"percent_change":1973,"volume":2428,"transactions":9,"vwap":2426},"2025-09-19",242.50999,242.98,-1.86,56092000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2139,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2139},"2025-09-18",240.8,245.14999,240.13,5.95,2.49,49167700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1619,"percent_change":553,"volume":2443,"transactions":9,"vwap":2442},"2025-09-17",238.82001,244.28,237.020004,238.89,79955600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2346,"percent_change":374,"volume":2450,"transactions":9,"vwap":2449},"2025-09-16",238.45,238.92999,236.75999,238.28,37059300,{"date":2452,"open":2453,"high":2068,"low":2454,"close":2455,"change":104,"percent_change":470,"volume":2456,"transactions":9,"vwap":2455},"2025-09-15",239.23,238.55,239.35001,33014000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1267,"volume":2464,"transactions":9,"vwap":2462},"2025-09-12",240.2,240.32001,238.2,238.34,-2.46,46097600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2431,"change":2470,"percent_change":627,"volume":2471,"transactions":9,"vwap":2431},"2025-09-11",236.85001,240.92999,236.24001,4.37,43629800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":807,"percent_change":764,"volume":2478,"transactions":9,"vwap":2477},"2025-09-10",237.31,238.27,235.46001,236.42999,33910200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2467,"change":1192,"percent_change":744,"volume":2484,"transactions":9,"vwap":2467},"2025-09-09",237.89999,237.96001,235.42,35395800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-08",238.50999,238.56,236.39,238.25,0.48,0.2,31487700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":394,"percent_change":512,"volume":2500,"transactions":9,"vwap":2499},"2025-09-05",237.72,239.67999,234.95,237.77,47542500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1585,"volume":2508,"transactions":9,"vwap":2506},"2025-09-04",234.23,236.67,233.58,236.59,2.92,30323800,{"date":2510,"open":2126,"high":2511,"low":2512,"close":2513,"change":1855,"percent_change":459,"volume":2514,"transactions":9,"vwap":2513},"2025-09-03",235.25999,232.46001,233.67,33252400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1744,"volume":2522,"transactions":9,"vwap":2520},"2025-09-02",231.99001,234.39999,231.47,233.89999,-1.27,33108600,{"date":2524,"open":2525,"high":2441,"low":2526,"close":2527,"change":2017,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-29",236.74001,234.37,235.17,-0.44,29254800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":385,"percent_change":2387,"volume":2536,"transactions":9,"vwap":2535},"2025-08-28",236.96001,236.97,235.35001,236.22,25011200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1049,"percent_change":2112,"volume":2543,"transactions":9,"vwap":2542},"2025-08-27",233.74001,236.12,233.56,235.94,25395400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-26",232.83,234.87,232.59,234.28,1.92,0.83,25121500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2017,"volume":2559,"transactions":9,"vwap":2557},"2025-08-25",234.14,234.3,232.36,-2.47,28453700,{"date":2561,"open":2562,"high":2483,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-22",227.37,227.17999,234.83,8.86,3.92,58205500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1291,"percent_change":124,"volume":2574,"transactions":9,"vwap":2573},"2025-08-21",224.41,226.32001,223.78,225.97,24539400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1250,"volume":2582,"transactions":9,"vwap":2580},"2025-08-20",225.92999,226.38,223.69,225.41,-0.8,29229700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1402,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-19",228.020004,228.98,225.69,226.21001,-0.77,25000700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2551,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-18",227.21001,228.46001,226.94,227.96001,0.37,20144100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-15",228.64,228.78,226.039993,227.13,-1.11,-0.49,33571400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1909,"volume":2615,"transactions":9,"vwap":2613},"2025-08-14",228.44,228.8,226.17,228.24001,-2.98,55945500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-13",228.25999,231.46001,227.83,231.22,4.41,1.94,41705800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-12",221.85001,226.98,221.14999,226.81,6.54,2.97,43815500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1058,"percent_change":2104,"volume":2640,"transactions":9,"vwap":2639},"2025-08-11",220.77,221.67999,219.81,220.27,25212800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2491,"percent_change":1350,"volume":2647,"transactions":9,"vwap":2646},"2025-08-08",221.070007,221.57001,219.74001,220.32001,28318100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1668,"percent_change":1485,"volume":2654,"transactions":9,"vwap":2653},"2025-08-07",222.75999,222.84,218.50999,219.84,37088000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":873,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-06",220.95,220.99001,219.38,220.56,-0.13,23142100,{"date":2664,"open":2660,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-05",221.25999,218.24001,220.85001,1.12,0.51,31337100,{"date":2672,"open":2673,"high":2645,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-04",216.55,216.080002,219.73,4.81,2.24,34989600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1653,"volume":2686,"transactions":9,"vwap":2684},"2025-08-01",216.22,216.56,212.34,214.92,-4.47,63854100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":332,"volume":2694,"transactions":9,"vwap":2692},"2025-07-31",220.46001,222.020004,218.88,219.39,-2.17,42913900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":856,"percent_change":605,"volume":2701,"transactions":9,"vwap":2700},"2025-07-30",223.66,224.92999,220.12,221.56,48924400,{"date":2703,"open":2704,"high":2587,"low":2705,"close":2706,"change":1743,"percent_change":616,"volume":2707,"transactions":9,"vwap":2706},"2025-07-29",225.61,222.059998,222.69,28685900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":244,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-28",225.32001,225.44,223.42999,224.12,-0.12,24934900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2551,"percent_change":2597,"volume":2722,"transactions":9,"vwap":2721},"2025-07-25",224.42,224.60001,222.53999,224.38,24555500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2046,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-24",225.52,225.85001,223.48,223.55,-1.38,29446700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2367,"volume":2738,"transactions":9,"vwap":2736},"2025-07-23",224.82001,226.71001,224.070007,226.67999,3.41,37478100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1815,"percent_change":2551,"volume":2745,"transactions":9,"vwap":2744},"2025-07-22",221.62,223.81,220.66,223.27,30873300,{"date":2747,"open":2748,"high":2570,"low":2749,"close":2750,"change":2751,"percent_change":201,"volume":2752,"transactions":9,"vwap":2750},"2025-07-21",223.53999,221.25,221.42999,-0.9,28191400,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2328,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-18",225.28999,225.36,221.98,222.33,-0.71,49009900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1199,"volume":2768,"transactions":9,"vwap":2766},"2025-07-17",221.080002,224.2,220.71001,223.92,2.9,43548000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":104,"volume":2776,"transactions":9,"vwap":2774},"2025-07-16",220.22,221.37,216.91,221.020004,2.2,48199800,{"date":2778,"open":2735,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-15",224.23,218.78999,218.82001,-4.37,-1.96,44215400,{"date":2786,"open":2772,"high":2787,"low":2788,"close":2789,"change":511,"percent_change":1300,"volume":2790,"transactions":9,"vwap":2789},"2025-07-14",223.34,221.059998,223.19,24632200,{"date":2792,"open":2793,"high":2748,"low":2644,"close":2794,"change":2795,"percent_change":2729,"volume":2796,"transactions":9,"vwap":2794},"2025-07-11",223.17,221.7,-3.1,31579600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2669,"volume":2804,"transactions":9,"vwap":2802},"2025-07-10",223.39,226.050003,222.86,224.8,1.15,33865900,{"date":2806,"open":2807,"high":2579,"low":2808,"close":2809,"change":1560,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-09",222.57001,221.12,223.64999,1.08,32425200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2749,"change":2817,"percent_change":1367,"volume":2818,"transactions":9,"vwap":2749},"2025-07-08",220.58,222.28999,220.33,1.52,36339300,{"date":2820,"open":2644,"high":2821,"low":2822,"close":2675,"change":2823,"percent_change":1924,"volume":2824,"transactions":9,"vwap":2675},"2025-07-07",222.82001,218.41,-3.35,41551200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2395,"percent_change":1023,"volume":2831,"transactions":9,"vwap":2830},"2025-07-03",222.0099945,223.33,221.77,223.080002,23515700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":658,"volume":2839,"transactions":9,"vwap":2837},"2025-07-02",218.37,221.10001,217.36,221.029999,3.02,35735200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":889,"percent_change":785,"volume":2846,"transactions":9,"vwap":2845},"2025-07-01",214.62,220.53,214.14999,218.0099945,43864800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":233,"percent_change":2379,"volume":2853,"transactions":9,"vwap":2852},"2025-06-30",216.67999,216.71001,215.39,215.78999,25558000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1735,"percent_change":1638,"volume":2860,"transactions":9,"vwap":2859},"2025-06-27",216.050003,217.41,214.13,215.48,47717300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":404,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-26",212.83,215.55,212.7,215.41,1.62,26261200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1227,"volume":2876,"transactions":9,"vwap":2874},"2025-06-25",214.66,214.73,211.89,211.97,-2.5,27725600,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1831,"volume":2884,"transactions":9,"vwap":2882},"2025-06-24",213.28999,214.92999,212.36,214.47,2.7,31772500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2336,"percent_change":1418,"volume":2891,"transactions":9,"vwap":2890},"2025-06-23",208.48,211.78,206.81,211.77,35516400,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2528,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-20",211.11,211.25,208.46001,209.21001,-0.21,36978100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":300,"volume":2907,"transactions":9,"vwap":2905},"2025-06-18",208.44,211.39,207.78,209.64999,1.1,42850500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2017,"volume":2915,"transactions":9,"vwap":2913},"2025-06-17",209.059998,210.45,208.37,208.55,-2.22,32843200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":26,"volume":2923,"transactions":9,"vwap":2921},"2025-06-16",210.48,211.95,209.64,210.77,1.88,28974000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1217,"volume":2931,"transactions":9,"vwap":2929},"2025-06-13",209.84,211.44,208.22,208.89,-3.89,60580000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":796,"percent_change":201,"volume":2938,"transactions":9,"vwap":2937},"2025-06-12",212.17,213.27,211.63,212.78,25367000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-11",215.58,215.92999,213.3,213.63,-0.88,-0.41,31113400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2803,"percent_change":1427,"volume":2954,"transactions":9,"vwap":2953},"2025-06-10",214.46001,215.42999,213.81,214.50999,30182200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1367,"volume":2962,"transactions":9,"vwap":2960},"2025-06-09",213.87,214.28,212.55,213.36,1.46,33984400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":90,"percent_change":2867,"volume":2969,"transactions":9,"vwap":2968},"2025-06-06",211.5,212.13,210.60001,211.89999,32144500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1799,"percent_change":1135,"volume":2976,"transactions":9,"vwap":2975},"2025-06-05",208.7,209.83,207,208.53,35728700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2902,"change":744,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2902},"2025-06-04",209.17999,210.0099945,208.14,-0.28,27225300,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":1452,"volume":2991,"transactions":9,"vwap":2989},"2025-06-03",206.46001,209.61,205.55,209.029999,3.32,37702200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":233,"volume":2999,"transactions":9,"vwap":2997},"2025-06-02",205.32001,205.84,202.67,205.71001,0.64,30334300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":2017,"percent_change":605,"volume":3006,"transactions":9,"vwap":3005},"2025-05-30",205.14,206.25,203.53999,205.070007,37768900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1619,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-05-29",206.95,207.059998,204.47,206.12,0.3,32749500,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":2017,"volume":3022,"transactions":9,"vwap":3020},"2025-05-28",207.71001,208.029999,205.2,205.50999,-2.19,26046700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":955,"volume":3030,"transactions":9,"vwap":3028},"2025-05-27",205.64,207.75,204.16,207.7,5.14,31655900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":616,"percent_change":702,"volume":3037,"transactions":9,"vwap":3036},"2025-05-23",199.78,203.25999,199.64999,202.56,29114600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":114,"percent_change":-6,"volume":3044,"transactions":9,"vwap":3043},"2025-05-22",202.28999,204.37,201.53,203.2,31831300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":1526,"percent_change":2135,"volume":3051,"transactions":9,"vwap":3050},"2025-05-21",206.63,207.61,202.84,203.21001,36704400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":234,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-20",208.66,209.75999,207.96001,209.080002,0.05,22053100,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":2945,"percent_change":807,"volume":3066,"transactions":9,"vwap":3065},"2025-05-19",206.8,209.089996,206.25999,208.97,25859600,{"date":3068,"open":3069,"high":3070,"low":2904,"close":3071,"change":563,"percent_change":2551,"volume":3072,"transactions":9,"vwap":3071},"2025-05-16",208.42,210.13,209.85001,28906400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":1453,"volume":3080,"transactions":9,"vwap":3078},"2025-05-15",206.58,208.19,205.39,208.13,1.35,21563700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":1767,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-14",208.039993,208.53999,206.53,206.78,-0.89,26316100,{"date":3090,"open":3091,"high":2987,"low":3056,"close":3092,"change":1839,"percent_change":2597,"volume":3093,"transactions":9,"vwap":3092},"2025-05-13",208.92999,208.63,28295800,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-12",208.84,209.73,205.82001,207.87,7.06,3.52,38207200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":764,"volume":3110,"transactions":9,"vwap":3108},"2025-05-09",201.53999,202.28,199.96001,200.81,-0.37,17203000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":815,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3116},"2025-05-08",199.77,202.74001,198.25999,201.17999,1.9,32646300,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":1453,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},"2025-05-07",198.10001,198.56,196.039993,197.42,0.33,23623300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2693,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-06",196.59,198.59,195.64,196.77,-1.09,24642100,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":1900,"percent_change":2589,"volume":3141,"transactions":9,"vwap":3140},"2025-05-05",198.57001,200.5,198.080002,198.94,20834200,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":2622,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-05-02",198.33,201.21001,198.17999,200.48,2.25,30201800,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-01",195.71001,197.67,193.74001,196.070007,1.21,0.62,33169700,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-04-30",193.14,195.48,190.72,194.86,-1.23,-0.63,29046100,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":2803,"percent_change":1948,"volume":3174,"transactions":9,"vwap":3173},"2025-04-29",194.47,196.86,193.0099945,196.089996,20118200,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":384,"percent_change":470,"volume":3181,"transactions":9,"vwap":3180},"2025-04-28",194.5,196.14999,192.53,194.94,22482300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":109,"percent_change":1638,"volume":3188,"transactions":9,"vwap":3187},"2025-04-25",192.72,194.25999,191.55,194.12,25029000,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":1774,"volume":3196,"transactions":9,"vwap":3194},"2025-04-24",190.75999,194.37,189.89,194.059998,3.81,29820100,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":2312,"percent_change":277,"volume":3203,"transactions":9,"vwap":3202},"2025-04-23",192.92,195.50999,189.84,190.25,44866100,{"date":180,"open":3205,"high":3206,"low":176,"close":3207,"change":1807,"percent_change":1585,"volume":3208,"transactions":9,"vwap":3207},185.14999,188.10001,187.47,34477100]