[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JLL":3,"homepage-market-summary":31,"stock-historical-JLL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JLL","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},"Jones Lang LaSalle, Inc.","NYSE",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Jones Lang LaSalle is a global commercial real estate services and investment management company that helps clients buy, build, occupy, manage, and invest in property across office, industrial, retail, multifamily, hotel, and data center assets. For over 200 years, clients have trusted JLL, a Fortune 500 company, tracing its roots to firms including LaSalle Partners (founded in Chicago in 1968) and the centuries-old London firm Jones Lang Wootton, which merged in 1999 to form the modern JLL. Today, the firm is a leading global commercial real estate services and investment management company with operations in over 80 countries and a global workforce of more than 113,000, as of early 2026.","113,200","Chicago, IL",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},302.41,307,307.69,299.83,306.81,-4.4,-1.43,593830.30002,19388,303.1889,393.84,259.82999,408374.57175548206,31.8,7349,{"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},211.86,413873,151063817.510626,38.02,"2025-04-23",[184,185,195,206,217,228,239,250,261,272,282,293,304,315,326,337,347,358,369,380,390,401,412,422,432,443,454,465,475,486,497,507,517,526,536,547,558,569,579,589,599,610,620,631,642,652,663,674,685,696,707,718,729,739,749,759,768,776,784,792,799,807,816,825,834,842,851,859,867,876,885,894,903,912,921,929,938,947,955,964,971,980,989,996,1004,1013,1022,1031,1039,1047,1055,1063,1072,1079,1087,1095,1103,1111,1118,1127,1136,1145,1154,1163,1172,1180,1189,1197,1205,1213,1221,1229,1237,1245,1254,1263,1272,1280,1289,1298,1306,1314,1322,1331,1339,1347,1355,1363,1371,1377,1386,1394,1403,1410,1418,1427,1436,1445,1452,1459,1468,1476,1485,1494,1503,1511,1519,1528,1537,1545,1553,1562,1571,1579,1587,1594,1603,1611,1618,1627,1635,1644,1652,1660,1668,1676,1685,1692,1700,1709,1717,1725,1734,1741,1749,1755,1764,1773,1782,1791,1800,1809,1818,1827,1835,1842,1851,1858,1867,1876,1884,1891,1899,1906,1913,1921,1928,1937,1945,1953,1959,1967,1975,1983,1990,1999,2007,2016,2024,2030,2038,2047,2054,2063,2071,2080,2089,2097,2106,2115,2123,2130,2137,2146,2153,2161,2168,2176,2180,2189,2194,2202,2209,2216,2223,2230,2236,2244,2250,2259,2267,2276,2284,2291,2300,2308,2317,2326,2333,2339,2347,2353,2360,2369,2376,2382,2390,2397,2404,2412,2419,2427,2433,2440,2447,2454,2462,2469,2477,2482,2489,2495,2503,2510,2515,2523,2529,2536,2543,2551,2557,2566,2573,2580,2588,2595,2601,2609,2618,2626,2633,2641,2649,2657,2666,2674,2682,2690,2699,2708,2715,2724,2733,2740,2748,2754,2761,2768,2776,2783,2792,2801,2810,2816,2823,2831,2839,2846,2851,2857,2865,2872,2881,2888,2895,2903,2910,2919,2927,2935,2942,2949,2956,2964,2972,2979,2986,2995,3002,3009,3018,3026,3035,3040,3047,3056,3064,3073,3080,3087,3096,3102,3110,3118,3125,3131,3138,3145,3151,3159,3168,3175,3182,3188,3197],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",310.31,318.184,305.75,-1.26,-0.41,509556.050761,22163,310.094,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",303.36,308.95,299.775,308.07,2.55,0.83,800878.570232,26547,305.827,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",311.47,311.54,304.05,305.52,-5.48,-1.76,561947.148299,18187,306.1285,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",313.45,316.39,308.18,311,-3.1,-0.99,571480.655106,21115,310.8604,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",320,320.02,311.24,314.1,-7.81,-2.43,443697.484094,17119,314.1288,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",324.94,327.03,321.62,321.91,-2.49,-0.77,367010.461763,15864,323.7082,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",325.04,327.6,322.125,324.4,0.34,0.1,324042.153925,14806,324.8699,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",331.31,333.565,323.15,324.06,-11.3,-3.37,403458.4627,17054,326.2126,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",343.97,331.87,335.36,-4.71,-1.39,322924.416222,15030,334.9181,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",339.35,342,338.34,340.07,3.69,1.1,326889.978286,13754,340.0367,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",335.32,337.775,332.47,336.38,-0.46,-0.14,631399.603735,13771,335.6423,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",345.98,346.605,336.365,336.84,-3.34,-0.98,238993.700776,13474,338.9178,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",339.89,350.62,336.76,340.18,-0.86,-0.25,402197.727938,17099,342.7142,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",341.14,343.225,339.33,341.04,-2.51,-0.73,262843.81342,11949,340.7804,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":224,"volume":344,"transactions":345,"vwap":346},"2026-09-14",351.29,351.9899,339.99,343.55,-3.42,435865.852187,19160,343.615,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",345.86,350.95,344.6,346.97,4.81,1.41,279096.523984,13120,347.368,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",345.67,352.26,339.71,342.16,-4.04,-1.17,273535.544753,13222,342.5535,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",356.98,357.23,345.298,346.2,-5.91,-1.68,288966.481675,12499,347.5021,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",367.78,351.575,352.11,-10.25,-2.83,216478.321724,12723,354.3182,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",357.96,364.5,355.52,362.36,0.06,0.02,240859.60859,12553,361.4605,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",356.76,367.61,355.92,362.3,12.37,3.53,304565.42218,13182,363.2503,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",363.86,347.215,349.93,-4.74,-1.34,302944.572202,14855,351.4635,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",366.6,353.53,354.67,-11.2,-3.06,355721.02206,16711,356.4318,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",374.23,375.76,365.64,365.87,-12.14,-3.21,570327.409456,19351,367.7903,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",379.84,383.57,377.74,378.01,-0.74,-0.2,250986.785618,11493,379.8727,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",383.13,386.4945,378.59,378.75,-7.33,-1.9,216591.316661,10951,381.0941,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",391.18,384.87,386.08,-6.71,-1.71,329073.401341,13530,386.6991,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",385.58,393.11,382.53,392.79,5.58,1.44,243561.516322,12368,389.7229,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",387.75,393.07,383.22,387.21,-0.16,-0.04,225248.134914,11898,387.5561,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",391.8,383.12,387.37,3.07,0.8,257375.936959,10262,386.0606,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":375,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",385.53,390.7102,381.16,384.3,-1.51,298080.315005,13876,386.7608,{"date":518,"open":519,"high":26,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",375.16,390.21,19.18,5.17,429190.142419,16732,389.4426,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":112,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",373.1,376.85,362.0502,371.03,0.19,398752.600742,15196,372.3949,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",372.75,373.1099,368.47,370.31,-4.69,-1.25,339944.696481,12383,370.6129,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",369.28,375.71,366.26,375,5.48,1.48,339792.880637,12170,372.1172,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",364,369.7,361.775,369.52,6.78,1.87,247642.95491,11338,367.1374,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",368.79,359.64,362.74,-0.62,-0.17,276113.211832,12971,362.836,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",356.31,364.74,363.36,6.01,1.68,215129.532351,11334,363.0245,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":278,"volume":596,"transactions":597,"vwap":598},"2026-08-10",358.69,362.39,354.5932,357.35,-5.03,215488.37807,11970,357.5091,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",364.05,371.945,361,362.38,-1.31,-0.36,324232.254787,15634,364.6041,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",372.71,360.22,363.69,-9.55,-2.56,236524.707328,13160,363.4372,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",368.93,373.29,363.9116,373.24,5.38,1.46,281382.757242,13345,371.186,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",365.83,369.95,363.5,367.86,1.8,0.49,324230.258995,16108,366.9552,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",357.13,367.37,366.06,11.03,3.11,417280.179,18262,363.8067,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",360.01,365.43,353.945,355.03,-6.69,-1.85,410005.318226,17654,357.0044,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",350,363.89,347.775,361.72,21.72,6.39,727696.288884,25343,358.1604,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",339.77,349.8125,337.645,340,-3.08,-0.9,675555.126046,22044,343.14,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",337.43,344.16,335.585,343.08,9.93,2.98,454033.615514,15328,342.7504,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",329.06,334.17,328.85,333.15,7.7,2.37,281608.179551,13448,331.9366,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",322.6,329.55,322.16,325.45,6.07,1.9,263132.047271,12544,326.1872,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",320.81,324.615,315,319.38,-4.66,-1.44,278047.639445,11865,318.1905,{"date":730,"open":731,"high":732,"low":230,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",326.3,329.29,324.04,-0.4,-0.12,339354.570815,12272,323.2464,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":299,"volume":746,"transactions":747,"vwap":748},"2026-07-21",323.44,329.03,322.26,324.44,-1.5,436290.828701,13802,325.6886,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":22,"volume":756,"transactions":757,"vwap":758},"2026-07-20",329.52,330.385,323.52,325.94,-4.73,420954.648471,15403,325.21,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",334.20999,338,328.01001,330.67001,-5.18,-1.54,418400,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",324.70999,336.64001,335.85001,7.94,2.42,308400,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",315.26001,334.78,327.91,13.52,4.3,530200,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",319.059998,325.64001,314.39001,-7.56,-2.35,446800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":245,"percent_change":246,"volume":798,"transactions":9,"vwap":797},"2026-07-13",326.95001,330,320.01001,321.95001,319200,{"date":800,"open":801,"high":802,"low":803,"close":744,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":744},"2026-07-10",328.67001,330.39999,322.84,0.25,0.08,189200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",321.41,329.35001,320.079987,324.19,0.16,0.05,378800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",327.48999,328.76001,321.16,324.029999,-8.54,-2.57,365000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",332.98001,338.75,331.82001,332.57001,2.71,0.82,381700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":107,"volume":841,"transactions":9,"vwap":839},"2026-07-06",328.63,330.51999,323.42001,329.85999,2.4,295600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",321.89001,327.98999,320.53,327.45999,9.11,2.86,404900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":831,"volume":858,"transactions":9,"vwap":856},"2026-07-01",311.16,323.64001,308.92001,318.35001,8.4,392800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",315.64001,308.94,309.95001,-3.13,-1,364000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",312.59,316.17001,307.37,313.079987,-1.98,-0.63,472900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",305.89001,315.29001,303.88,315.059998,11.3,3.72,941900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",301.34,307.39999,299.57001,303.76001,3.98,1.33,318100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",304.95001,305.059998,297.01001,299.78,0.84,0.28,250100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",295.42999,300.89999,294.41,298.94,4.1,1.39,273000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",294.26001,298,291.38,294.84,-2.45,-0.82,293300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":142,"volume":928,"transactions":9,"vwap":926},"2026-06-18",304.42999,307.48001,292.29001,297.29001,-1.02,788400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",300.67001,313.35999,296.92999,298.31,-4.44,-1.47,622300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",301.01001,305.079987,299.57999,302.75,4.51,1.51,331300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":471,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-15",302.070007,309.95999,295.92999,298.23999,-0.57,322500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",299.69,304.41,296.97,299.95001,2.07,0.69,247300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":142,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-11",302.39999,294.64001,297.88,-0.11,245900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",305.57001,306.040009,297.67001,298.22,-7.39,-2.42,252500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",295.39999,307.59,294.94,305.60999,10.92,3.71,440700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":927,"percent_change":142,"volume":995,"transactions":9,"vwap":994},"2026-06-08",295.019989,299.70001,293.040009,294.69,251600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",298.39999,294.10999,295.70999,-3.31,-1.11,296900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",294.91,299.13,292.89001,299.019989,9.77,3.38,317600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",291.54999,292.95999,288.69,289.25,-6.74,-2.28,320700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",282.16,301.73001,279.79001,295.98999,11.13,3.91,627000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":201,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-06-01",280.78,285.85001,277.92001,284.85999,0.9,500400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":268,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-29",285.67999,287.019989,280.72,282.31,-1.18,566800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1041,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1041},"2026-05-28",287.76001,291.41,281.67001,-4.3,-1.48,409400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":813,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",290.32001,297.54001,286.82001,289.98001,0.47,363000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",293.45001,295.23999,287.67999,289.51001,-2.18,-0.75,362100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":543,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",296.63,286.48999,291.69,-0.43,235800,{"date":1080,"open":1081,"high":1082,"low":1034,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",290.089996,293.94,292.94,-0.09,-0.03,409900,{"date":1088,"open":1067,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",293.25,282.54001,293.029999,6.51,2.27,289100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":919,"volume":1102,"transactions":9,"vwap":1100},"2026-05-19",289.48001,295.79001,286.10999,286.51999,-2.38,428300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":158,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",290.31,296.57001,286.89001,288.89999,0.23,317400,{"date":1112,"open":1113,"high":1060,"low":1114,"close":1115,"change":1116,"percent_change":89,"volume":1117,"transactions":9,"vwap":1115},"2026-05-15",285.98999,276.029999,288.23001,-0.68,712000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",310.81,313.73999,288.35999,288.91,-21.75,-7,460700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",314.44,316.47,305.92001,310.66,-5.12,-1.62,321600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",322.5,324.14001,315.73001,315.78,-7.11,-2.2,252700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",328.98999,329.47,321.97,322.89001,-6.98,-2.12,203500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",331.59,334.54001,327.87,329.87,1.81,0.55,274100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",327.37,332.26001,324.87,328.059998,2.54,0.78,387200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",322.66,330.95001,325.51999,7.39,2.32,359000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",316.32001,321.42001,310.13,318.13,3.28,1.04,352600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":735,"volume":1196,"transactions":9,"vwap":1194},"2026-05-04",314.82999,322.39001,312.97,314.85001,-0.39,442700,{"date":1198,"open":1199,"high":1139,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",321.85001,314.88,315.23999,-2.89,-0.91,446000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1185,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1185},"2026-04-30",328.51001,333.97,312,-20.53,-6.06,877300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1202,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-29",339.48001,342.049988,331.29001,338.66,-0.85,702900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1084,"volume":1228,"transactions":9,"vwap":1226},"2026-04-28",344.29999,347.10001,340.41,341.54999,-0.32,353900,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",337.35999,343.98999,341.87,3.31,0.98,292400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":901,"volume":1244,"transactions":9,"vwap":1242},"2026-04-24",339.89999,343.089996,336.89999,338.56,0.93,291300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",353.62,355.17001,331.20999,337.63,-13.55,-3.86,742300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",350.25,353.72,344.82999,351.17999,5.59,1.62,387500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",353,359.28,345.23999,345.59,-7.88,-2.23,579000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",345.82001,353.70001,353.47,7.04,2.03,454200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",342.39001,349.48999,337.16,346.42999,12.16,3.64,390900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",333.70001,337.39999,332.089996,334.26999,2.06,0.62,285800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":74,"volume":1305,"transactions":9,"vwap":1303},"2026-04-15",329.13,334.91,328.64001,332.20999,4.5,416400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1235,"volume":1313,"transactions":9,"vwap":1311},"2026-04-14",325.01001,330.84,324.70001,327.70999,3.17,277200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",315.17001,325.76001,324.54001,6.8,2.14,368200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-10",319.39001,321.98001,314.040009,317.73999,-2.26,-0.71,317700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":230,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":230},"2026-04-09",315.94,321.67001,312.28,1.47,0.46,374500,{"date":1340,"open":230,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",325,318.39999,318.53,10.33,3.35,492400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1337,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",304.92999,310.38,302.79999,308.20001,1.42,330600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":107,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",305.92999,308.87,304.79999,306.78,0.24,268900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":257,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",300.84,314.049988,300.079987,306.049988,0.3,396200,{"date":1372,"open":1349,"high":1373,"low":1374,"close":189,"change":1375,"percent_change":1061,"volume":1376,"transactions":9,"vwap":189},"2026-04-01",309.049988,303.28,1.43,417100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",304.20001,309.60999,296.42999,304.32001,7.32,2.46,359300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":910,"volume":1393,"transactions":9,"vwap":1391},"2026-03-30",297.32001,300.73999,294.12,297,4.07,444400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",296.95999,297.84,291.70001,292.92999,-7.51,-2.5,403400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":804,"percent_change":805,"volume":1409,"transactions":9,"vwap":1408},"2026-03-26",297.13,305.10999,296.32001,300.44,370900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":892,"volume":1417,"transactions":9,"vwap":1415},"2026-03-25",300.56,304.69,292.39999,300.19,3.94,405500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-24",293.72,299.48999,290.89001,296.25,-3.35,-1.12,489700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",303.23999,308.67999,299.029999,299.60001,5.8,1.97,457000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-20",298.63,300.48999,291.66,293.79999,-6.3,-2.1,642100,{"date":1446,"open":1447,"high":189,"low":1448,"close":1449,"change":1450,"percent_change":543,"volume":1451,"transactions":9,"vwap":1449},"2026-03-19",300.66,297.42999,300.10001,-3.8,513200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1037,"percent_change":1369,"volume":1458,"transactions":9,"vwap":1457},"2026-03-18",299.85999,306.089996,298.47,303.89999,556900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-17",305.72,310.37,302.35001,303,2.43,0.81,464200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":783,"transactions":9,"vwap":1473},"2026-03-16",306.92999,307.70001,299.63,300.57001,1.28,0.43,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",302.26001,305.45001,296.35001,299.29001,5.1,1.73,486400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-12",282.32001,299.79001,281.60001,294.19,4.67,1.61,847900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-11",292.84,295.089996,284.87,289.51999,-6.04,-2.04,543900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1211,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-10",300.5,304.48999,291.73999,295.56,-2.01,361000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":503,"volume":1518,"transactions":9,"vwap":1516},"2026-03-09",293.45999,302.78,286.45001,301.62,2.38,448400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-06",301.82999,303.76999,294.76999,299.23999,-10.12,-3.27,366800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",307.12,315.10001,305.60001,309.35999,-1.61,-0.52,291400,{"date":1538,"open":1184,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-04",313.97,308.72,310.97,1.18,0.38,329300,{"date":1546,"open":1547,"high":1201,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",306.5,301.79999,309.79001,-3.85,-1.23,396500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-02",305.01001,316.39001,301.60001,313.64001,-1.91,-0.61,475100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",314.76001,319.79001,309.64001,315.54999,-7.18,-2.22,678500,{"date":1572,"open":1573,"high":1341,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",319.32001,318.38,322.73001,6.14,1.94,453000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1160,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",313.25,316.76999,304.26999,316.59,5.62,563800,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1541,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1541},"2026-02-24",303.37,311.48999,6.61,2.17,509900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",313.98999,317.79999,302.31,304.35999,-9.64,-3.07,710800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":257,"volume":1610,"transactions":9,"vwap":1608},"2026-02-20",314.79999,320.19,311.29999,314,0.31,684000,{"date":1612,"open":222,"high":1613,"low":1614,"close":1615,"change":333,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-19",315.82999,306.73001,313.69,-0.23,839200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-18",296.059998,314.98999,284.16,314.42001,27.59,9.62,1014100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":88,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",288.84,291,283.019989,286.82999,-2.32,889300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-13",284.98999,289.76001,271.64999,289.14999,8.99,3.21,1326300,{"date":1645,"open":1646,"high":1647,"low":27,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-12",306.079987,308.78,280.16,-22.95,-7.57,2609200,{"date":1653,"open":1216,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-11",346.59,300.91,303.10999,-43.13,-12.46,1557800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":89,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-10",349.14001,352.029999,346.040009,346.23999,-0.07,430100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":883,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-09",342.84,348.14001,341.60001,346.48001,1.09,329200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",338.98999,345.98001,333.59,342.76001,7.82,2.33,476700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":127,"percent_change":1369,"volume":1691,"transactions":9,"vwap":1690},"2026-02-05",335,341.16,331.19,334.94,472200,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",321.81,334.41,333.95001,3.12,0.94,804300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",353.5,355.049988,328.75,330.82999,-23.1,-6.53,726300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1002,"volume":1716,"transactions":9,"vwap":1714},"2026-02-02",357,360.76999,353.69,353.92999,-3.98,353600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1070,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-30",354.47,360.089996,351.17001,357.91,-0.21,382200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-29",359.39999,363.059998,352.10001,358.66,2.29,0.64,324500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":256,"percent_change":257,"volume":1740,"transactions":9,"vwap":1739},"2026-01-28",356.98999,362.89999,353.85001,356.37,294600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1045,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-27",356.59,360.10999,353.70999,356.029999,-0.33,256300,{"date":1750,"open":1751,"high":1752,"low":1259,"close":1753,"change":1697,"percent_change":163,"volume":1754,"transactions":9,"vwap":1753},"2026-01-26",355.10999,357.98001,357.20999,271800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-23",354,356.94,347.88,354.089996,-2.27,-0.64,250300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-22",357.14999,360.45999,354.79999,356.35999,1.78,0.5,485200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-21",349.32999,357.29999,346.64999,354.57999,10.18,2.96,462700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-20",347.87,352.88,342.17001,344.39999,-11.21,-3.15,422100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-16",352.97,357.44,351.60001,355.60999,1.6,0.45,262100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-15",343.049988,355.17999,339.040009,354.01001,14.23,4.19,369700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-14",344.14001,346.16,335.64999,339.78,-5.89,-1.7,501500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-13",349.12,351.059998,343.92999,345.67001,-4.76,-1.36,249600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1543,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2026-01-12",348.29001,352.70001,343.17001,350.42999,0.11,434500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1674,"volume":1228,"transactions":9,"vwap":1840},"2026-01-09",348.35999,353.01001,347.16,350.049988,3.77,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-08",352.59,355.089996,342.60001,346.28,-6.44,-1.83,353500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":96,"percent_change":1296,"volume":1857,"transactions":9,"vwap":1856},"2026-01-07",351.89001,356.57001,349.84,352.72,486500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-06",347.85001,351.95999,342.57001,350.54001,1.38,0.4,730500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-05",341.59,349.69,332.92999,349.16,13.32,3.97,417600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":874,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2026-01-02",336.42999,337.5,333.13,335.84,-0.19,280900,{"date":1885,"open":1886,"high":1814,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1826,"transactions":9,"vwap":1888},"2025-12-31",338.89999,335.28,336.47,-2.66,-0.78,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":953,"volume":1898,"transactions":9,"vwap":1896},"2025-12-30",340.079987,341.85001,337.98999,339.13,-1.94,172800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1815,"percent_change":1816,"volume":1905,"transactions":9,"vwap":1904},"2025-12-29",346.89999,347.81,340.60999,341.070007,251200,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":814,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",347.42999,344.79001,346.95999,0.01,130606,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":354,"volume":1920,"transactions":9,"vwap":1918},"2025-12-24",344.67999,347.51999,342.28,346.91,4.82,117100,{"date":1922,"open":1225,"high":1923,"low":1924,"close":1925,"change":1261,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-23",342.76999,337.17001,342.089996,0.48,242300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-22",336.14999,340.73001,335.019989,340.47,3.82,1.13,274300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":107,"volume":1944,"transactions":9,"vwap":1942},"2025-12-19",333.41,338.38,331.32999,336.64999,2.45,733800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":168,"volume":1952,"transactions":9,"vwap":1950},"2025-12-18",336.25,337.85001,330.62,334.20001,0.68,419200,{"date":1954,"open":1955,"high":1215,"low":1956,"close":1957,"change":1723,"percent_change":1958,"volume":1244,"transactions":9,"vwap":1957},"2025-12-17",332.26999,331.35001,333.51999,-0.06,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":482,"volume":1966,"transactions":9,"vwap":1964},"2025-12-16",329.62,337.64001,326.76999,333.73001,4.74,352900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1147,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1147},"2025-12-15",337.57999,338.51999,326.69,-5.66,-1.69,463400,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-12",340.14001,329.67999,334.64999,-2.99,-0.89,332800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1962,"change":1988,"percent_change":714,"volume":1989,"transactions":9,"vwap":1962},"2025-12-11",332.17999,338.89001,327.92001,6.28,369000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-10",325.85999,332.51999,325.54999,331.35999,6.2,1.91,405900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1261,"volume":2006,"transactions":9,"vwap":2004},"2025-12-09",319,328.079987,316.42999,325.16,5.19,406800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-08",326.070007,327.28,318.76999,319.97,-7.67,-2.34,365700,{"date":2017,"open":2018,"high":1995,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-05",325.20001,325.040009,327.64001,0.12,0.04,237700,{"date":2025,"open":1704,"high":1956,"low":2026,"close":2027,"change":2028,"percent_change":874,"volume":2029,"transactions":9,"vwap":2027},"2025-12-04",325.12,327.51999,-2.08,274500,{"date":2031,"open":1971,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-03",332.019989,322.82999,329.60001,5.34,1.65,303100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-02",325.92001,328.82001,319.73999,324.26001,0.41,0.13,254200,{"date":2048,"open":2049,"high":1165,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1354,"transactions":9,"vwap":2051},"2025-12-01",321.79999,320.45001,323.85001,-1.84,-0.56,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-28",327.47,332.070007,324.42001,325.69,-4.34,-1.32,216500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1723,"volume":2070,"transactions":9,"vwap":2068},"2025-11-26",329.98001,335.82999,326.54001,330.029999,-0.69,337100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-25",319.66,331.73999,317.95999,330.72,12.27,3.85,426800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-24",314.60001,320.51999,314.16,318.45001,3.58,1.14,343100,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-21",305.82001,316.12,314.87,13.21,4.38,307100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-20",307.059998,315.51999,301.54999,301.66,-1.6,-0.53,379500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-19",297.85001,304.56,293.95999,303.26001,5.98,2.01,365800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":585,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",293.22,299.26999,289.95999,297.28,4.92,354000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":268,"volume":1135,"transactions":9,"vwap":2128},"2025-11-17",302.73001,305.97,291.75,292.35999,-10.21,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":962,"percent_change":1109,"volume":2136,"transactions":9,"vwap":2135},"2025-11-14",299.56,304.17999,297.47,302.57001,254000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-13",305.26001,309.84,299.14001,301.88,-5.38,-1.75,244600,{"date":2147,"open":2148,"high":1350,"low":2149,"close":2150,"change":2151,"percent_change":191,"volume":2152,"transactions":9,"vwap":2150},"2025-11-12",307.88,304.98001,307.26001,-1.28,297600,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-11",301.59,309.47,308.54001,8.77,2.93,244400,{"date":2162,"open":1432,"high":2163,"low":2164,"close":2165,"change":73,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-10",304.17001,294.42999,299.76999,0.07,301600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2132,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2132},"2025-11-07",288.089996,300.26001,286.92001,11.49,3.99,331800,{"date":2177,"open":1017,"high":2127,"low":2178,"close":2179,"change":1798,"percent_change":813,"volume":2037,"transactions":9,"vwap":2179},"2025-11-06",287.60999,288.070007,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-05",290.14999,292.54001,274.70999,287.62,-11.42,-3.82,716200,{"date":2190,"open":2191,"high":1365,"low":1390,"close":2192,"change":927,"percent_change":142,"volume":2193,"transactions":9,"vwap":2192},"2025-11-04",299.54001,299.040009,532900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":595,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-11-03",301.47,305.39999,295.070007,300.059998,-1.65,346800,{"date":2203,"open":2204,"high":2205,"low":915,"close":2206,"change":2207,"percent_change":2208,"volume":1850,"transactions":9,"vwap":2206},"2025-10-31",302.82001,307.56,305.089996,0.89,0.29,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1379,"change":2214,"percent_change":804,"volume":2215,"transactions":9,"vwap":1379},"2025-10-30",302.20001,307.42999,296.60001,0.75,226200,{"date":2217,"open":1549,"high":2218,"low":2219,"close":2220,"change":822,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-29",313.14001,302.70001,303.45001,-2.74,484200,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1045,"volume":2229,"transactions":9,"vwap":2227},"2025-10-28",315.10999,311.38,311.98999,-3.72,180000,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2151,"percent_change":734,"volume":2235,"transactions":9,"vwap":2234},"2025-10-27",319.88,315.32999,315.70999,145700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":532,"volume":2243,"transactions":9,"vwap":2241},"2025-10-24",320.60999,322.070007,313.48001,316.98999,0.6,265100,{"date":2245,"open":2246,"high":230,"low":2247,"close":1556,"change":2248,"percent_change":2249,"volume":1451,"transactions":9,"vwap":1556},"2025-10-23",314.67999,312.76999,3.37,1.08,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-22",311.5,313.63,308.79999,313.019989,2.84,0.92,314000,{"date":2260,"open":1479,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-21",313.12,304.23999,310.17999,3.84,1.25,190300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-20",301.85999,308.57001,298.20001,306.34,5.79,1.93,239800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1093,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-17",295.89999,300.69,294.20999,300.54999,0.76,237200,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1559,"volume":2290,"transactions":9,"vwap":2288},"2025-10-16",306.60001,296.67001,298.28,-5.81,346000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-15",296.44,304.59,296,304.089996,9.36,3.18,402600,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-14",288.64999,296.19,294.73001,4.22,1.45,319300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-13",286.39999,291.56,283.14001,290.51001,7.28,2.57,372100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-10",290.54001,296.60999,282.070007,283.23001,-4.68,-1.63,305000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1807,"percent_change":554,"volume":2332,"transactions":9,"vwap":2331},"2025-10-09",284.73001,289.29001,282.67999,287.91,320100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":823,"percent_change":681,"volume":1883,"transactions":9,"vwap":2338},"2025-10-08",286.79001,286.97,281.39999,283.72,{"date":2340,"open":2341,"high":1399,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-07",290.10999,285.73001,286.29001,-4.77,-1.64,278500,{"date":2348,"open":1523,"high":2349,"low":1042,"close":2350,"change":2351,"percent_change":278,"volume":2352,"transactions":9,"vwap":2350},"2025-10-06",296.079987,291.059998,-4.11,220400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1160,"percent_change":1296,"volume":2359,"transactions":9,"vwap":2358},"2025-10-03",293.54001,296.48999,292.35001,295.17001,198100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-02",295.35999,297.059998,291.45001,293.35999,-3.96,-1.33,253900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":1388,"change":2374,"percent_change":1227,"volume":2375,"transactions":9,"vwap":1388},"2025-10-01",298.12,300.13,293.60001,-0.96,218000,{"date":2377,"open":1389,"high":2378,"low":2379,"close":2288,"change":1443,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2288},"2025-09-30",301,294.75,-0.7,260700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1425,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-29",303.29999,304.42001,299.17001,300.38,-0.37,247700,{"date":2391,"open":966,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1179,"transactions":9,"vwap":2394},"2025-09-26",304.75,299.5,301.5,0.77,0.26,{"date":2398,"open":2399,"high":2219,"low":2400,"close":2401,"change":386,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-25",300.35001,298.60999,300.73001,-0.93,281200,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-24",312.17001,302.17999,303.56,-9.67,-3.09,610100,{"date":2413,"open":1200,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":300,"volume":2418,"transactions":9,"vwap":2416},"2025-09-23",317.60001,312.79001,313.23001,-0.45,191600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":513,"volume":2426,"transactions":9,"vwap":2424},"2025-09-22",316.34,317.39999,311.95999,313.67999,-4.8,330400,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":1045,"percent_change":2388,"volume":2432,"transactions":9,"vwap":2431},"2025-09-19",321.32999,315.92999,318.48001,913500,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2073,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2073},"2025-09-18",316.88,321.29999,2.68,0.85,298900,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2036,"volume":2446,"transactions":9,"vwap":2444},"2025-09-17",313.34,322.37,316.98001,5.14,478200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1559,"percent_change":1560,"volume":2453,"transactions":9,"vwap":2452},"2025-09-16",314.12,315.079987,309.26999,311.84,443100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1864,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-15",313.17999,315.76999,311.79999,313.75,0.44,399900,{"date":2463,"open":2464,"high":2246,"low":2465,"close":2466,"change":1501,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-12",313.13,311.070007,312.37,-0.65,523800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":703,"volume":2476,"transactions":9,"vwap":2474},"2025-09-11",309.48001,316.79001,307.54999,314.41,7.29,464800,{"date":2478,"open":2479,"high":2480,"low":1547,"close":1530,"change":54,"percent_change":396,"volume":2481,"transactions":9,"vwap":1530},"2025-09-10",307.87,310.82999,475500,{"date":2483,"open":2484,"high":1607,"low":2485,"close":2486,"change":2487,"percent_change":1134,"volume":2488,"transactions":9,"vwap":2486},"2025-09-09",311.19,306.26999,306.94,-5.05,381300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2227,"change":1771,"percent_change":813,"volume":2494,"transactions":9,"vwap":2227},"2025-09-08",307.92999,313.91,305.81,374300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":1590,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1590},"2025-09-05",311.57001,315.14001,307.70999,3.81,1.24,337900,{"date":2504,"open":2505,"high":2491,"low":2506,"close":2507,"change":2508,"percent_change":1683,"volume":2509,"transactions":9,"vwap":2507},"2025-09-04",303.20001,302.049988,307.67999,7.02,298100,{"date":2511,"open":2171,"high":2512,"low":2513,"close":1447,"change":333,"percent_change":89,"volume":2514,"transactions":9,"vwap":1447},"2025-09-03",302.23999,297.040009,294900,{"date":2516,"open":2517,"high":2518,"low":2358,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-02",295.45999,301.39999,301.39001,-4.18,-1.37,386300,{"date":2524,"open":2525,"high":2526,"low":943,"close":973,"change":2527,"percent_change":1369,"volume":2528,"transactions":9,"vwap":973},"2025-08-29",306.67001,306.82999,0.91,325500,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1195,"volume":2535,"transactions":9,"vwap":2533},"2025-08-28",308.42001,301.070007,304.66,-1.19,303900,{"date":2537,"open":2149,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2021,"volume":2542,"transactions":9,"vwap":2540},"2025-08-27",308.32999,303.29001,305.85001,0.37,365400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1235,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-26",304.14001,308.60999,301.70001,305.48001,0.32,441000,{"date":2552,"open":2553,"high":2554,"low":906,"close":2555,"change":137,"percent_change":1475,"volume":2556,"transactions":9,"vwap":2555},"2025-08-25",300.98001,305.57999,304.5,408100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-22",295.32999,306.22,292.81,303.19,10.29,3.51,479200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":936,"volume":946,"transactions":9,"vwap":2571},"2025-08-21",295.41,298.54999,292.53,292.89999,-4.38,{"date":2574,"open":2575,"high":2576,"low":982,"close":2120,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2120},"2025-08-20",298.66,298.84,-1.97,-0.66,438600,{"date":2581,"open":2582,"high":1481,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-19",294.42001,293.14001,299.25,6.33,2.16,649300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1045,"percent_change":734,"volume":2594,"transactions":9,"vwap":2593},"2025-08-18",294.049988,295.66,290.41,292.92001,594300,{"date":2596,"open":2597,"high":998,"low":2598,"close":2599,"change":1061,"percent_change":813,"volume":2600,"transactions":9,"vwap":2599},"2025-08-15",294.67001,292.26001,294.10001,377400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1002,"volume":2608,"transactions":9,"vwap":2606},"2025-08-14",292.38,296.01001,288.79001,293.63,-3.29,744000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-13",285,297.14999,284.14999,296.92001,13.04,4.59,598900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2159,"volume":2625,"transactions":9,"vwap":2623},"2025-08-12",277.76001,284.19,274.79001,283.88,8.09,571900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2630,"change":978,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-11",277.48999,283.5,275.79001,-0.87,563700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1353,"volume":2640,"transactions":9,"vwap":2638},"2025-08-08",275.56,279.39001,274.25,278.20999,3.89,364400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1747,"volume":2648,"transactions":9,"vwap":2646},"2025-08-07",277.76999,279.54001,273.39999,274.32001,-0.92,465300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1466,"volume":2656,"transactions":9,"vwap":2654},"2025-08-06",269,276.91,264.60999,275.23999,2.22,824800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-05",272,273.48001,267.26999,273.019989,2.59,0.96,435900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1997,"volume":2673,"transactions":9,"vwap":2671},"2025-08-04",268.59,272.42001,267.57999,270.42999,5.08,303800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":659,"volume":2681,"transactions":9,"vwap":2679},"2025-08-01",268.040009,269.070007,262.32999,265.35001,-5.01,404100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":449,"volume":2689,"transactions":9,"vwap":2687},"2025-07-31",271.37,274.85001,270.32999,270.35999,-2.02,573300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-30",275.5,278.64999,269.5,272.38,-3.51,-1.27,458300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-29",270,282.63,267.5,275.89001,13.23,5.04,777200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":224,"volume":1716,"transactions":9,"vwap":2713},"2025-07-28",264.97,267.089996,262.64999,262.66,-2.63,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-25",263.13,265.38,258.19,265.29001,3.92,1.5,242500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-24",260.01001,263.019989,259.049988,261.37,0.57,0.22,275500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2282,"percent_change":2208,"volume":2739,"transactions":9,"vwap":2738},"2025-07-23",263.25,263.92001,259.85001,260.79999,237500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2663,"volume":2747,"transactions":9,"vwap":2745},"2025-07-22",255.32001,260.82001,253.22,260.040009,6.56,499200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2752,"change":73,"percent_change":805,"volume":2753,"transactions":9,"vwap":2752},"2025-07-21",255.059998,258.63,253.48,327600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":910,"percent_change":1161,"volume":2760,"transactions":9,"vwap":2759},"2025-07-18",253.039993,254.41,251.53999,253.27,211100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1353,"percent_change":2730,"volume":2767,"transactions":9,"vwap":2766},"2025-07-17",249.96001,252.86,248.070007,251.88,348300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":945,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-16",249.89999,252.5,246.080002,250.46001,0.61,362200,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1889,"volume":2782,"transactions":9,"vwap":2780},"2025-07-15",257.14001,248.85001,248.95,-6.81,412600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-14",256.39001,258.20001,254.39,255.75999,-1.13,-0.44,288400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-11",255.49001,257.95999,254.82001,256.89001,-2.8,-1.08,396100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-10",255.3,261.32001,255.25999,259.69,4.39,1.72,474600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2803,"change":122,"percent_change":804,"volume":2815,"transactions":9,"vwap":2803},"2025-07-09",257.019989,257.19,251.91,413400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1450,"percent_change":936,"volume":2822,"transactions":9,"vwap":2821},"2025-07-08",258.26999,261.14999,254.10001,254.67,554100,{"date":2824,"open":2825,"high":2819,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-07",258.62,256.01001,258.47,-2.17,-0.83,368000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":122,"volume":2838,"transactions":9,"vwap":2836},"2025-07-03",260,261.92999,258.82001,260.64001,1.64,391600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":82,"percent_change":202,"volume":2845,"transactions":9,"vwap":2844},"2025-07-02",256.88,260.82999,255.88,259,637000,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2841,"change":289,"percent_change":1475,"volume":2850,"transactions":9,"vwap":2841},"2025-07-01",253.17999,260.97,602100,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":1045,"percent_change":299,"volume":2856,"transactions":9,"vwap":2855},"2025-06-30",257.57001,254.13,255.78,427400,{"date":2858,"open":2859,"high":2833,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-27",254.97,253.50999,256.95999,3.39,1.34,792100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":987,"volume":1602,"transactions":9,"vwap":2870},"2025-06-26",247.33,254.31,244.96001,253.57001,9.07,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-25",249.53999,250.61,243.94,244.5,-6.38,-2.54,606500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":892,"volume":2122,"transactions":9,"vwap":2886},"2025-06-24",249.67,251.28,247.78999,250.88,3.3,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":2893,"percent_change":1934,"volume":2894,"transactions":9,"vwap":2892},"2025-06-23",238.12,248.13,247.58,9.12,483400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1475,"volume":2902,"transactions":9,"vwap":2900},"2025-06-20",237.97,239.82001,237.029999,238.46001,1.02,465900,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":883,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-18",233.71001,240.039993,237.44,1.59,345900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-17",238.62,239.36,233.14,233.72,-6.76,-2.81,522300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1336,"volume":2926,"transactions":9,"vwap":2924},"2025-06-16",240.029999,242.17,237.61,240.48,3.49,485100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":461,"volume":2934,"transactions":9,"vwap":2932},"2025-06-13",236.28,240,235.039993,236.99001,-4.6,706500,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2940,"percent_change":2808,"volume":2941,"transactions":9,"vwap":2939},"2025-06-12",237.020004,243.72,241.59,4.09,650600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1833,"percent_change":814,"volume":2948,"transactions":9,"vwap":2947},"2025-06-11",239.12,242.10001,237.19,237.5,577000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1092,"percent_change":2955,"volume":2556,"transactions":9,"vwap":2954},"2025-06-10",231.99001,237.55,231.48,237.39,2.82,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":832,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-09",231.33,233.17999,230.24001,230.88,0.36,382900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":256,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-06",232.89,233.83,228.48,230.059998,0.15,197000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1337,"percent_change":168,"volume":2978,"transactions":9,"vwap":2977},"2025-06-05",228.53,232.97,228.39999,229.72,444800,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2983,"change":2984,"percent_change":2274,"volume":2985,"transactions":9,"vwap":2983},"2025-06-04",225.33,230.85001,229.25999,4.34,424800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-03",219.86,225.12,217.92999,224.92,3.86,1.75,493400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2345,"percent_change":449,"volume":3001,"transactions":9,"vwap":3000},"2025-06-02",220.28999,221.60001,217.21001,221.059998,407800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2022,"percent_change":397,"volume":3008,"transactions":9,"vwap":3007},"2025-05-30",221.73,224.25999,220.84,222.7,519100,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-29",222.16,223.45,219.039993,222.66,2.63,1.2,256000,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":978,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-28",222.25999,223.82001,219.92999,220.029999,-1.09,264900,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-27",218.59,222.84,217.97,222.45,6.68,3.1,392500,{"date":3036,"open":178,"high":3037,"low":178,"close":3038,"change":2395,"percent_change":2962,"volume":3039,"transactions":9,"vwap":3038},"2025-05-23",217.53,215.77,313700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1077,"percent_change":450,"volume":3046,"transactions":9,"vwap":3045},"2025-05-22",215.28,216.13,213.19,215,518100,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-21",225.020004,225.97,214.96001,215.42999,-13.33,-5.83,756000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1889,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-20",228.73,230.46001,227.44,228.75999,-1.15,470900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-19",231.89,232.89999,230.25,231.42,-4.52,-1.92,337200,{"date":3074,"open":3075,"high":3075,"low":3076,"close":3077,"change":1865,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-05-16",239.86,233.21001,235.94,0.17,400500,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1723,"volume":1179,"transactions":9,"vwap":3085},"2025-05-15",233.78,237.62,232.32001,235.53999,-0.5,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-14",239.2,239.53,235.78999,236.039993,-3.58,-1.49,268800,{"date":3097,"open":3098,"high":2945,"low":3099,"close":3100,"change":681,"percent_change":2388,"volume":3101,"transactions":9,"vwap":3100},"2025-05-13",241.070007,238.75,239.62,300500,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1965,"volume":3109,"transactions":9,"vwap":3107},"2025-05-12",240.14999,243.089996,236.64,240.52,10.89,335300,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":832,"volume":3117,"transactions":9,"vwap":3115},"2025-05-09",228.53999,230.63,226.42,229.63,1.86,311300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":1195,"percent_change":575,"volume":3124,"transactions":9,"vwap":3123},"2025-05-08",231.32001,232.82001,223.83,227.77,492500,{"date":3126,"open":3127,"high":2951,"low":3127,"close":3128,"change":3129,"percent_change":1070,"volume":3130,"transactions":9,"vwap":3128},"2025-05-07",220,228.16,-1.72,499400,{"date":3132,"open":3133,"high":3134,"low":3133,"close":3135,"change":3136,"percent_change":2697,"volume":3137,"transactions":9,"vwap":3135},"2025-05-06",228.41,232.44,229.88,-2.96,495000,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1134,"percent_change":2069,"volume":3144,"transactions":9,"vwap":3143},"2025-05-05",232.25999,236.10001,232.11,232.84,344600,{"date":3146,"open":3147,"high":2907,"low":3148,"close":3149,"change":3150,"percent_change":1592,"volume":2122,"transactions":9,"vwap":3149},"2025-05-02",233.67,232.64,234.46001,4.97,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":2527,"volume":3158,"transactions":9,"vwap":3156},"2025-05-01",228.64,233.42999,225.13,229.49001,2.08,304100,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-04-30",223.48,227.85001,221.56,227.41,-0.95,-0.42,476900,{"date":3169,"open":3155,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1296,"volume":3174,"transactions":9,"vwap":3172},"2025-04-29",231.5,224.28,228.36,1.4,316700,{"date":3176,"open":3177,"high":3178,"low":3177,"close":3179,"change":1517,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3179},"2025-04-28",223,229.22,226.96001,1.06,276700,{"date":3183,"open":3184,"high":3185,"low":3029,"close":3186,"change":3166,"percent_change":1882,"volume":3187,"transactions":9,"vwap":3186},"2025-04-25",223.31,226.57001,224.58,226900,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-04-24",218.46001,227.64,217.0099945,225,5.9,2.69,440800,{"date":182,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},218.50999,226.92,217.85001,219.10001,0.59,0.27,427900]