[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOG.A":3,"homepage-market-summary":31,"stock-historical-MOG.A":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOG.A","2026-10-06",{"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},"Moog Inc.","NYSE",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Moog Inc. manufactures precision motion and fluid control systems for aerospace, defense, and industrial markets. Its four segments are Space and Defense, Military Aircraft, Commercial Aircraft, and Industrial, with the majority of revenue from Space and Defense. The company provides components for defense vehicle platforms, missile systems, naval ships, submarines, and space launch vehicles, and spacecraft. Its products include actuation systems, motion platforms, motors, servo and proportional valves, slip rings, propulsion systems, and weapon stores management systems. it serves industries such as aerospace and defense, industrial automation, energy, marine, motorsport, simulation, and medical devices. It operates in the United States, the United Kingdom, Germany, and other regions.","13,500","East Aurora, NY",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},375.74,380.18,383.5607,369.19,381.04,-5.3,-1.39,229774.015499,13288,374.9139,448.8499,192.33,262946.49947802786,71.5,8800,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},162.55,235153,85830871.368985,122.49,"2025-04-24",[185,186,196,207,217,228,238,249,260,271,281,292,303,314,325,336,346,356,367,378,389,400,411,422,432,443,454,464,473,483,494,505,516,527,536,547,557,567,576,586,597,608,619,630,641,652,663,673,684,695,706,716,726,736,746,757,767,776,785,793,802,810,819,826,835,844,853,861,870,879,885,894,901,910,919,927,936,945,954,962,969,978,986,995,1004,1012,1020,1029,1037,1046,1055,1063,1072,1081,1090,1098,1107,1115,1122,1130,1139,1148,1156,1165,1174,1182,1190,1197,1205,1212,1220,1229,1237,1244,1253,1262,1270,1278,1287,1296,1304,1313,1322,1331,1339,1346,1354,1363,1372,1381,1389,1397,1404,1413,1420,1429,1437,1446,1455,1463,1470,1478,1486,1494,1503,1509,1517,1525,1533,1542,1550,1558,1567,1576,1585,1593,1602,1610,1619,1626,1634,1640,1648,1657,1664,1672,1679,1685,1694,1701,1708,1716,1724,1733,1742,1751,1759,1767,1776,1785,1794,1802,1810,1819,1828,1837,1843,1851,1858,1867,1875,1882,1890,1899,1908,1916,1923,1931,1938,1944,1953,1961,1968,1977,1986,1995,2004,2011,2020,2028,2035,2043,2052,2061,2069,2076,2085,2093,2101,2109,2118,2125,2134,2141,2149,2157,2166,2175,2183,2191,2199,2206,2214,2222,2230,2238,2247,2256,2264,2271,2279,2286,2294,2301,2310,2317,2324,2333,2340,2348,2355,2364,2372,2379,2387,2395,2404,2411,2419,2427,2434,2442,2448,2456,2463,2472,2479,2485,2492,2500,2505,2513,2521,2528,2534,2542,2551,2558,2565,2572,2579,2585,2592,2599,2607,2615,2623,2629,2638,2645,2654,2662,2669,2677,2685,2693,2699,2705,2713,2721,2730,2736,2744,2753,2759,2767,2775,2783,2791,2799,2807,2816,2823,2830,2837,2844,2850,2855,2861,2866,2873,2881,2889,2894,2901,2909,2916,2922,2931,2938,2946,2954,2962,2968,2976,2984,2989,2996,3001,3007,3015,3023,3031,3038,3046,3054,3061,3066,3073,3079,3085,3091,3099,3107,3116,3122,3129,3136,3144,3153,3160,3166,3172,3180,3186],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",390.98,399.41,380.48,-11.69,-2.98,328531.778377,14920,385.4907,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",396.04,399.45,390.165,392.73,2.54,0.65,274198.944174,12328,393.2313,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",379.4,393.17,390.19,8.72,2.29,251073.563251,12267,389.8543,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",387.59,391.8559,380.71,381.47,-6.12,-1.58,353437.503654,11361,382.9942,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",387.69,395.505081,383.28,-2.37,-0.61,380883.625358,14670,388.3783,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",387.05,396.285,385.3,389.96,2.16,0.56,397592.530308,16308,390.9259,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",383.01,393.035,382.52,387.8,5.05,1.32,416027.522692,15912,388.0495,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",373.75,388.86,373,382.75,7.77,2.07,267166.692855,13321,381.9362,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",366.35,375.91,374.98,7.15,1.94,191895.253483,12007,373.0223,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",372.33,374.5999,364.26,367.83,-1.59,-0.43,200672.374142,11460,367.7959,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",368,371.42,364.43,369.42,4.78,1.31,274810.063044,15242,368.8281,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",356.38,366.98,355.01,364.64,9.01,2.53,834615.983465,11583,363.6731,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",366.56,367.07,353.55,355.63,-4.07,-1.13,225578.589382,10886,356.8535,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",358.45,366.3475,355.46,359.7,3,0.84,197107.595129,13754,360.8287,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":224,"volume":343,"transactions":344,"vwap":345},"2026-09-15",362.41,364.31,349.71,356.7,-5.71,229734.067305,14704,356.2661,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",363.425,364.6889,357.04,-4.61,-1.26,247976.376573,17975,362.0669,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",374.1,374.65,361.72,367.02,0.3,0.08,274569.27862,13308,366.2778,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",365.04,372.7,363.51,366.72,-0.79,-0.21,112963.916429,8453,366.8622,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",369.01,372.505,365.59,367.51,-2.1,-0.57,144720.848418,10965,368.0166,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",372.56,377.56,368.3205,369.61,-2.07,-0.56,218164.317099,17286,372.7426,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",369.82,375.61,365.81,371.68,1.56,0.42,156062.204821,9966,372.597,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",371.25,372.18,358.63,370.12,4.96,1.36,224627.891357,16591,367.8612,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":153,"volume":429,"transactions":430,"vwap":431},"2026-09-02",368.44,371.74,363.535,365.16,0.13,266755.817079,18837,366.1391,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",369.26,375.5,364.49,365.03,-6.47,-1.74,202195.509981,15964,367.4259,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",374,375.44,365.02,371.5,-3.16,-0.84,236851.731656,20579,369.9319,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",383.21,373.89,374.66,-8.57,-2.24,136741.627841,15048,376.2349,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":374,"volume":470,"transactions":471,"vwap":472},"2026-08-27",383.83,376.5501,383.23,-0.8,138290.700458,14677,381.5306,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":277,"volume":480,"transactions":481,"vwap":482},"2026-08-26",378.58,385.115,376.1701,384.03,7.3,232288.506531,17590,381.828,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",384.93,387.49,375.59,376.73,-3.07,-0.81,170729.140273,14917,377.5106,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",386.36,388.74,376.54,379.8,-9.34,-2.4,280447.66742,20107,380.1692,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",387.36,392.56,378.99,389.14,7.62,2,210089.171621,20888,387.1858,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",405.93,406,377.655,381.52,-29.42,-7.16,354853.603424,20962,386.1837,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":223,"volume":533,"transactions":534,"vwap":535},"2026-08-19",440,405.46,410.94,-26.77,449961.577773,24979,412.957,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",437.96,442.745,431.71,437.71,-7.67,-1.72,202137.260701,18595,436.2189,{"date":548,"open":549,"high":26,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",443.35,439.13,445.38,4.17,0.95,244381.084769,17119,444.7768,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",427.15,442.58,441.21,14.05,3.29,225088.116049,18286,438.4517,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":258,"vwap":575},"2026-08-13",433.79,424.55,427.16,-1.66,-0.39,192381.488974,427.6586,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":430,"vwap":585},"2026-08-12",421.57,430.66,411.96,428.82,11.84,2.84,197994.777631,425.5709,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",410.97,419.8,409.81,416.98,7.23,1.76,298546.808569,17409,416.3273,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",403.57,409.8,390,409.75,6.64,1.65,211774.044479,15805,406.0916,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",415.66,417.7265,399.77,403.11,-8.02,-1.95,154933.115289,15122,403.6766,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",411.24,421.5699,406.2722,411.13,2.56,0.63,258366.016375,18052,411.0331,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",407.97,415.61,406.1826,408.57,-0.22,-0.05,214475.607852,17072,409.9729,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",401.99,412.2961,399.95,408.79,12.91,3.26,283560.090733,22847,408.5931,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",386.01,404.11,380.807,395.88,6.03,1.55,366499.008714,23317,393.9187,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",404.5,365.735,389.85,-29.4,-7.01,669993.520245,32989,386.3966,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",393.38,422.87,390.11,419.25,29.38,7.54,594210.386342,30209,411.8518,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",412.09,420.9463,385.49,389.87,-24.69,-5.96,402522.023677,24378,394.002,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",417.42,426.68,408.88,414.56,-2.86,-0.69,464787.012361,22605,418.0675,{"date":707,"open":708,"high":709,"low":710,"close":697,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",414.47,421.2233,407.4325,7.29,1.78,254936.730228,18142,413.4715,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":47,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",412.92,416.1899,407.92,410.13,0.12,167250.269568,14482,410.878,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",401.21,414.9074,409.65,6.74,1.67,256138.626127,13699,409.6047,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":234,"volume":743,"transactions":744,"vwap":745},"2026-07-22",403.39,409.6301,400.42,402.91,-2.47,192716.261442,13941,402.9694,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",400.44,409.6399,396.21,405.38,9.42,2.38,222924.979986,17155,404.7558,{"date":758,"open":728,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",406.21,394.44,395.96,2.65,0.67,278464.149382,23127,398.9804,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",373.56,399.29999,367.92999,393.31,10.83,2.83,320600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",392,395.37,379.45999,382.48001,-13.71,-3.46,197400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":118,"volume":792,"transactions":9,"vwap":790},"2026-07-15",392.17999,398.69,386.42999,396.19,4.69,299900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",396.17001,406.20999,388.34,391.5,-0.5,-0.13,224600,{"date":803,"open":804,"high":805,"low":806,"close":778,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":778},"2026-07-13",404.66,406.42001,391.26001,-15.11,-3.71,287400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",409.059998,410.51001,398.89999,407.10999,-1.35,-0.33,163600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":202,"percent_change":626,"volume":825,"transactions":9,"vwap":824},"2026-07-09",410.089996,415.97,407.95999,408.45999,202100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",403.66,409.98001,399.14999,405.92001,-6.09,-1.48,213600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",420.45999,428.89999,406.60999,412.01001,-12.45,-2.93,275800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",418.87,427.70999,417.42001,424.45999,7.04,1.69,296800,{"date":854,"open":855,"high":856,"low":857,"close":848,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-07-02",421.089996,426.79999,409.42001,-3.58,-0.85,366400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",422.92999,428.38,416.47,421,-2.84,-0.67,334700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",428,430.51999,421.13,423.84,-2.01,-0.47,358300,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":54,"percent_change":722,"volume":884,"transactions":9,"vwap":883},"2026-06-29",417.14001,426.040009,425.85001,286400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",416.26001,425.76999,407.54999,425.35999,9.1,2.19,1275800,{"date":895,"open":828,"high":896,"low":897,"close":887,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":887},"2026-06-25",423.37,400.72,11.36,2.81,312300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",402.54001,412.57999,399.95001,404.89999,2.66,0.66,252800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",397.79001,412.39001,395,402.23999,-1.06,-0.26,254200,{"date":920,"open":921,"high":922,"low":914,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",410,413.39999,403.29999,-5.85,-1.43,308100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",417.70001,420.64999,406.70999,409.14999,-2.22,-0.54,600900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",401.23001,412.73001,396.35001,411.37,10.06,2.51,221300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",401.79001,408.34,397.60999,401.31,3.28,0.82,293700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":89,"volume":961,"transactions":9,"vwap":959},"2026-06-15",398.84,404.079987,395.10001,398.029999,2.93,202000,{"date":963,"open":964,"high":812,"low":965,"close":958,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-06-12",407.64001,393.79999,-10.34,-2.55,222200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",386.12,405.87,380.10999,405.44,23.31,6.1,266600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":469,"volume":985,"transactions":9,"vwap":983},"2026-06-10",388.97,399.98001,381.59,382.13,-3.1,431000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",375.89001,386.67001,365.94,385.23001,12.97,3.48,347800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",372.42001,377.98999,366,372.26001,4.01,1.09,220300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":469,"volume":1011,"transactions":9,"vwap":1009},"2026-06-05",369.059998,379,366.70999,368.25,-2.97,292300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":968,"transactions":9,"vwap":1017},"2026-06-04",374.25,379.10001,370.42999,371.22,-2.72,-0.73,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",372.87,381.37,367.29999,373.94,0.61,0.16,367400,{"date":1030,"open":1031,"high":1007,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",367.47,367.42001,373.32999,4.28,1.16,396200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",356.32999,370.85999,351.5,369.049988,9.08,2.52,422300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",357.72,361.79001,353.5,359.97,3.03,0.85,534300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1001,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",344.89001,359.019989,340.23001,356.94,13.76,304200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",344,347.39999,339.20999,343.17999,0.57,0.17,356400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",325.059998,348.89001,325,342.60999,23.67,7.42,652500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",318.26001,321.97,312.019989,318.94,3.99,1.27,173800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":74,"volume":1097,"transactions":9,"vwap":1095},"2026-05-21",314.029999,317.89001,310,314.95001,-1.63,243200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",306.54001,316.78,304,316.57999,12.43,4.09,239300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":868,"volume":1114,"transactions":9,"vwap":1112},"2026-05-19",304.049988,307.59,299.78,304.14999,-2.05,246600,{"date":1116,"open":1117,"high":1118,"low":1109,"close":1119,"change":1120,"percent_change":1053,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",304.60001,309.54999,306.20001,2.59,138800,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",309.28,299.39001,303.60999,-10.03,-3.2,313200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-14",310.089996,314.98999,307.82999,313.64001,5.75,1.87,189500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-13",308,310.82001,304.45001,307.89001,-0.02,-0.01,126300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",313.32001,303.19,307.91,-5.06,-1.62,146000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",314.29999,316.81,310.98001,312.97,-1.11,-0.35,225000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-08",318.20001,319.64999,313.029999,314.079987,-2.21,-0.7,205500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":173,"volume":1181,"transactions":9,"vwap":1179},"2026-05-07",321.22,322.20999,315.23001,316.29001,-2.27,220800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":202,"volume":1189,"transactions":9,"vwap":1187},"2026-05-06",315.20999,320.75,311.64999,318.56,7.88,219800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1192,"change":1195,"percent_change":118,"volume":1196,"transactions":9,"vwap":1192},"2026-05-05",310.67999,315,307.16,3.68,271600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":244,"volume":1204,"transactions":9,"vwap":1202},"2026-05-04",299.79999,307.79999,296,307,6.48,304600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":373,"percent_change":917,"volume":1211,"transactions":9,"vwap":1210},"2026-05-01",303.70999,311.78,294.47,300.51999,207500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":173,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-30",303.23001,306.79001,300.17001,301.31,-0.24,266800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",306.69,311.85999,297.70001,302.019989,-4.28,-1.4,238600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":799,"volume":1236,"transactions":9,"vwap":1234},"2026-04-28",308.5,313.44,303.39001,306.29999,-1.53,242400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1134,"change":1242,"percent_change":1154,"volume":1243,"transactions":9,"vwap":1134},"2026-04-27",313.10999,314.51999,300,-5.08,309100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",318.95001,333.59,305.73999,312.91,6.91,2.26,528700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",300.34,307.13,299.45999,306,8.55,2.87,251300,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",311.82999,295.23999,297.45001,-10.41,-3.38,272600,{"date":1271,"open":1272,"high":1273,"low":1202,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",318,319.31,307.85999,-10.24,-3.22,253300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",322.26001,324.98999,316.69,318.10001,-4.65,-1.44,252700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",317.26999,325.45001,317,322.75,8.79,2.8,328500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1070,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-16",312.16,314.78,305.37,313.95999,0.05,371900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-15",312.23999,314.76999,306.57001,313.79001,-0.19,-0.06,205400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",314.88,316.67001,311.57999,313.98001,-0.49,-0.16,182300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",310.94,314.85001,310.32999,314.47,2.44,0.78,128600,{"date":1332,"open":1291,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-10",318.040009,308.10999,312.029999,-6.32,-1.99,143600,{"date":1340,"open":1306,"high":1341,"low":1306,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",321.56,318.35001,5.1,1.63,268100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1343,"volume":1353,"transactions":9,"vwap":1351},"2026-04-08",313.089996,320.47,309.82999,313.25,15.19,274100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",298.92001,302.59,295.26999,298.059998,-0.87,-0.29,236100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",290.13,299.14999,289.95999,298.92999,8.91,3.07,221500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",297.64999,297.98999,288.89001,290.019989,-11.63,-3.86,323500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":309,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-01",297.35001,306.64001,290.48999,301.64999,3.08,242100,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-31",285.75,295.39999,292.64001,8.82,3.11,261400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":224,"volume":1403,"transactions":9,"vwap":1401},"2026-03-30",290.69,282.51001,283.82001,-4.57,331400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",288.98999,293.070007,287.20001,288.39001,-0.94,-0.32,180500,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1181,"transactions":9,"vwap":1417},"2026-03-26",302.29999,287.79001,289.32999,-16.62,-5.43,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",303.57001,308.44,302.92999,305.95001,3.69,1.22,224800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":953,"transactions":9,"vwap":1434},"2026-03-24",294.39001,303.32999,289.59,302.26001,5.61,1.89,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",310.51001,311,296.38,296.64999,5.21,1.79,464300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",304.82001,305.64001,289.57999,291.44,-12.93,-4.25,5131700,{"date":1456,"open":1457,"high":1215,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-19",305.41,297.37,304.37,-3.93,-1.27,241800,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1088,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-18",305.39001,313.23001,308.29999,0.41,181200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":553,"volume":1477,"transactions":9,"vwap":1475},"2026-03-17",308.32999,310.14001,303.48999,307.029999,2.89,215400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1053,"volume":1485,"transactions":9,"vwap":1483},"2026-03-16",306.60999,310.88,303.84,304.14001,2.55,191900,{"date":1487,"open":1475,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",309.84,299.54001,301.59,-4.79,-1.56,220400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-12",308.67999,308.85001,299.26001,306.38,-8.19,-2.6,255200,{"date":1504,"open":1094,"high":1505,"low":1506,"close":1507,"change":1145,"percent_change":1146,"volume":1508,"transactions":9,"vwap":1507},"2026-03-11",315.31,305.17001,314.57001,217000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":877,"volume":1516,"transactions":9,"vwap":1514},"2026-03-10",315.72,321.070007,312.82001,314.59,-1.49,307700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":68,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",310.70001,317.72,308.45001,316.079987,-0.23,288400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":701,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-06",311.97,317.35001,308.48001,316.79999,-0.89,203900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-05",336.01001,336.76001,313.59,319.66,-21.34,-6.26,198000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",344.01001,337.17999,341,0.7,0.21,144300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1285,"volume":1557,"transactions":9,"vwap":1555},"2026-03-03",334.98999,342.97,327.12,340.29999,-4.97,151600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-02",338.98999,354.20001,338.79001,345.26999,7.84,2.32,212100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",336.20999,339.98999,333.13,337.42999,-2.79,-0.82,167900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",346.60001,346.79999,330.35001,340.22,-5.86,-1.69,229000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1189,"transactions":9,"vwap":1590},"2026-02-25",350.10999,350.56,339.26001,346.079987,-3.52,-1.01,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",343.76999,349.92999,343,349.60001,4.85,1.41,159000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":817,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-23",342.41,347.32999,341.57999,344.75,-0.1,270000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-20",338.60001,345.92001,337.82001,345.079987,6.29,1.86,249900,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1562,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1562},"2026-02-19",328.60001,339.32999,11.76,3.6,263700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1069,"volume":1633,"transactions":9,"vwap":1631},"2026-02-18",326,330.079987,324.78,327.029999,1.84,263100,{"date":1635,"open":1636,"high":1637,"low":1167,"close":1638,"change":245,"percent_change":1070,"volume":1639,"transactions":9,"vwap":1638},"2026-02-17",324,326.5,325.19,210800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":128,"volume":1647,"transactions":9,"vwap":1645},"2026-02-13",323.17001,329.51001,322.35001,324.63,1.52,223000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",326.019989,333.66,320.42001,323.10999,1.43,0.44,221800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":22,"percent_change":288,"volume":1663,"transactions":9,"vwap":1662},"2026-02-11",328.12,330.69,320.91,321.67999,208000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":876,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-10",323.91,324.42001,317.82001,323.070007,-0.62,211000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1236,"transactions":9,"vwap":1676},"2026-02-09",324.20001,332,325.079987,0.88,0.27,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1674,"change":1096,"percent_change":799,"volume":1684,"transactions":9,"vwap":1674},"2026-02-06",328.73001,336.53,322.45999,346200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",320.10999,329.98001,311.72,325.82999,3.8,1.18,248500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1337,"percent_change":234,"volume":1700,"transactions":9,"vwap":1699},"2026-02-04",335.059998,336.98001,316.56,322.029999,381100,{"date":1702,"open":1687,"high":1628,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-03",315.56,324.019989,8.11,2.57,261000,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-02",301.84,320.98001,315.91,10.56,3.46,321800,{"date":1717,"open":1718,"high":1274,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-30",296.17001,280,305.35001,17.35,6.02,443400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",287.76001,292.34,283.95999,288,1.68,0.59,277300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-28",289.64999,289.81,283.38,286.32001,-1.32,-0.46,278300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-27",290.47,291.059998,286.60001,287.64001,-0.97,-0.34,166500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":192,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-26",290.94,292.72,287.98001,288.60999,-1.02,157400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1002,"volume":1766,"transactions":9,"vwap":1764},"2026-01-23",289.089996,293.26999,286.57999,291.59,3.13,178600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-22",295.82001,297.019989,287.92001,288.45999,-8.55,-2.88,241300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-21",288.29001,297.51999,288.089996,297.01001,10.89,3.81,250800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-20",285.89999,290.31,283.44,286.12,-4.68,-1.61,146800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":460,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-16",292.37,295.089996,290.39999,290.79999,-0.76,199200,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-15",285.79999,294.95001,293.040009,8.15,2.86,199500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-14",278.17999,285.39999,277.54999,284.89001,8.28,2.99,190700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-13",277.85001,280.81,275.67001,276.60999,0.31,0.11,123000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-12",272.89999,276.47,272.64999,276.29999,3.65,1.34,160000,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1832,"change":1841,"percent_change":1195,"volume":1842,"transactions":9,"vwap":1832},"2026-01-09",265.64001,272.70999,9.67,143100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":256,"volume":1850,"transactions":9,"vwap":1848},"2026-01-08",261.32999,265.97,259.54999,262.98001,3.43,192100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1847,"change":1632,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1847},"2026-01-07",259.17999,261.32001,255.25,0.71,203100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-06",250.73,258.45999,248.39999,257.70999,5.04,1.99,298600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1294,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-05",251.17,258.42001,251,252.67,1.12,182900,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1120,"volume":1881,"transactions":9,"vwap":1879},"2026-01-02",243.66,249.92,249.87,6.32,134500,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-31",246.50999,243.53999,243.55,-2.67,-1.08,111600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-30",249.58,250.25,246.029999,246.22,-3.26,-1.31,152900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-29",249.10001,250.55,248.75999,249.48,-1.89,-0.75,98100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":74,"volume":1915,"transactions":9,"vwap":1913},"2025-12-26",252.070007,252.58,249.60001,251.37,-1.28,75700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1344,"percent_change":203,"volume":1922,"transactions":9,"vwap":1921},"2025-12-24",252.52,253.28999,250.58,252.64999,59600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1053,"volume":1930,"transactions":9,"vwap":1928},"2025-12-23",248.94,252.78999,248.64999,251.020004,2.12,158500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1088,"percent_change":97,"volume":1937,"transactions":9,"vwap":1936},"2025-12-22",248.91,250.78,247.72,248.89999,221100,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1395,"percent_change":1088,"volume":1943,"transactions":9,"vwap":1942},"2025-12-19",244.24001,249.55,247.63,540800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-18",246.83,248,242.89,244.52,0.8,0.33,201700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1906,"volume":1960,"transactions":9,"vwap":1958},"2025-12-17",245.47,247.78,242.88,243.72,-1.84,207400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":469,"percent_change":1411,"volume":1967,"transactions":9,"vwap":1966},"2025-12-16",246.14,248.020004,240.99001,245.56,192400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-15",246.050003,247.050003,241.89999,246.36,2.24,0.92,235400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-12",249.91,250.72,243.64999,244.12,-4.74,-1.9,225500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-11",243.080002,249.32001,239.86,248.86,9.66,4.04,207000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-10",234.42999,241.8,233.67,239.2,4.77,2.03,190500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1997,"change":1360,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1997},"2025-12-09",236.53999,238.059998,233.25999,-0.37,242600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-08",237.37,238.67999,234.78999,235.3,-2.17,-0.91,206300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1731,"volume":2027,"transactions":9,"vwap":2025},"2025-12-05",236.27,238.31,233.96001,237.47,1.39,256000,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":138,"volume":2034,"transactions":9,"vwap":2032},"2025-12-04",233.38,242.34,236.080002,1.08,212300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":583,"volume":2042,"transactions":9,"vwap":2040},"2025-12-03",230.17,235.59,228.14,235,6.5,217900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-02",228.53999,230.42999,226.78,228.5,2.06,0.91,139700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-01",228.62,231.14,226.17,226.44,-3.24,-1.41,215600,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-28",231.58,226.75,229.67999,1.85,0.81,92700,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":817,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-26",226.60001,230.87,227.83,-0.14,318200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-25",221.75999,229.62,221.63,228.16,7.35,3.33,276600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":899,"volume":2092,"transactions":9,"vwap":2090},"2025-11-24",214.53,220.97,213.45,220.81,6.04,230800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-21",200.10001,218.14999,214.77,16.2,8.16,387600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":39,"volume":2108,"transactions":9,"vwap":2106},"2025-11-20",200.57001,202.39999,195.23,198.57001,1.14,256200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-19",194.88,198.74001,194.020004,197.42999,1.9,0.97,124200,{"date":2119,"open":2120,"high":2121,"low":27,"close":2122,"change":2123,"percent_change":636,"volume":2124,"transactions":9,"vwap":2122},"2025-11-18",193.5,196.73,195.53,-0.44,168000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-17",199.71001,201.42,194.92,195.97,-5.45,-2.71,149200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2128,"change":1329,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2128},"2025-11-14",199.48,202.2,198.059998,0.39,96900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1461,"volume":2148,"transactions":9,"vwap":2146},"2025-11-13",203.66,204.36,199.85001,200.64,-2.58,94800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":83,"volume":2156,"transactions":9,"vwap":2154},"2025-11-12",204.3,206.45,197.97,203.22,0.29,188300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-11",203.71001,204.67,200.2,202.92999,-1.51,-0.74,115800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-10",203.0099945,204.63,200.47,204.44,2.94,1.46,93100,{"date":2176,"open":2145,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-07",202.98,197.85001,201.5,1.57,0.79,133900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1311,"volume":2190,"transactions":9,"vwap":2188},"2025-11-06",198.2,200.67,196.42999,199.92999,-0.12,133300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1227,"volume":2198,"transactions":9,"vwap":2196},"2025-11-05",202.080002,204.78999,198.92,200.050003,-2.85,146500,{"date":2200,"open":2201,"high":2169,"low":2202,"close":2203,"change":1591,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-11-04",203.96001,201.28,202.89999,-1.71,132800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2180,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-11-03",203.83,207.62,200.11,206.42,0.77,152100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":543,"volume":2221,"transactions":9,"vwap":2219},"2025-10-31",208.17999,210.17,204.12,204.85001,-3.59,164600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1360,"volume":2229,"transactions":9,"vwap":2227},"2025-10-30",207.89,211.53,204.0099945,208.44,-1.82,157600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":113,"volume":2237,"transactions":9,"vwap":2235},"2025-10-29",210.85001,214.88,208.64,210.25999,-0.36,125200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-28",210.42,213.059998,209.050003,210.62,-0.96,-0.45,106100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-27",213.83,215,211.33,211.58,-0.42,-0.2,140700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1026,"volume":2263,"transactions":9,"vwap":2261},"2025-10-24",212.46001,213.50999,210.27,212,1.28,130400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":993,"volume":2270,"transactions":9,"vwap":2267},"2025-10-23",204.72,210.72,203.53,7.08,119700,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-22",207.49001,203.050003,203.64,-2.42,-1.17,127000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2254,"percent_change":1608,"volume":2285,"transactions":9,"vwap":2284},"2025-10-21",207.59,208.85001,204.91,206.059998,151400,{"date":2287,"open":2288,"high":2242,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-20",204.41,204.25,206.25999,2.42,1.19,98800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":54,"percent_change":108,"volume":2300,"transactions":9,"vwap":2299},"2025-10-17",202.62,205.35001,201.56,203.84,99800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-16",207.98,208.98,202.96001,203.35001,-4.54,-2.18,145700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2224,"change":712,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2224},"2025-10-15",208.86,214.050003,207.13,0.86,119300,{"date":2318,"open":2268,"high":2312,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-14",202.35001,206.11,-0.3,-0.15,102100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-13",205.61,206.98,204.82001,206.41,2.3,1.13,86100,{"date":2334,"open":2235,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1896,"volume":2339,"transactions":9,"vwap":2337},"2025-10-10",212.34,203.78999,204.11,-6.88,109100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1888,"volume":2347,"transactions":9,"vwap":2345},"2025-10-09",212.72,213.19,210.44,210.99001,-2.31,85500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":298,"percent_change":213,"volume":2354,"transactions":9,"vwap":2353},"2025-10-08",210.41,214.59,209.95,213.3,91900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-07",211.48,212.25999,208.12,208.52,-2.63,-1.25,113800,{"date":2365,"open":2216,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-06",211.75,207.88,211.14999,2.88,1.38,101000,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":1600,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-03",205.59,209.25999,208.27,0.68,132000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":74,"volume":2386,"transactions":9,"vwap":2384},"2025-10-02",207.78,209.69,204.67999,206.86,-1.07,111500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":428,"volume":2394,"transactions":9,"vwap":2392},"2025-10-01",205.47,209.17,204.52,207.92999,0.26,87500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-30",201.75,207.96001,201.64,207.67,6.28,3.12,116000,{"date":2405,"open":2406,"high":2407,"low":2153,"close":2408,"change":2409,"percent_change":287,"volume":2410,"transactions":9,"vwap":2408},"2025-09-29",203.92,205.73,201.39,-3.25,169000,{"date":2412,"open":2413,"high":2242,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-26",206.070007,203.77,204.64,-0.78,-0.38,114700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2066,"volume":2426,"transactions":9,"vwap":2424},"2025-09-25",202.41,205.91,200,205.42,3.73,124100,{"date":2428,"open":2408,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1070,"volume":2433,"transactions":9,"vwap":2431},"2025-09-24",202.38,200.17999,201.69,0.35,128300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1026,"volume":2441,"transactions":9,"vwap":2439},"2025-09-23",199.94,202.63,199.059998,201.34,1.23,114900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2210,"change":2425,"percent_change":2115,"volume":2447,"transactions":9,"vwap":2210},"2025-09-22",195.75,200.89,195.52,132600,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-19",201.039993,196.070007,196.38,-3.36,-1.68,506000,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":1827,"transactions":9,"vwap":2460},"2025-09-18",194.92999,200.24001,199.74001,3.96,2.02,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-17",198.66,199.8,194.44,195.78,-3.09,-1.55,164300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1444,"percent_change":2050,"volume":2478,"transactions":9,"vwap":2477},"2025-09-16",198.59,201.74001,197.64999,198.87,154900,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":1748,"percent_change":1319,"volume":2484,"transactions":9,"vwap":2483},"2025-09-15",196.88,200.50999,197.080002,145900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1268,"percent_change":2454,"volume":2491,"transactions":9,"vwap":2490},"2025-09-12",199.59,200.96001,196.87,198.050003,102800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1565,"volume":2499,"transactions":9,"vwap":2497},"2025-09-11",196.85001,202.19,196.5,201.42999,4.56,148000,{"date":2501,"open":2502,"high":2489,"low":2502,"close":2489,"change":1443,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2489},"2025-09-10",192.17,2.72,123900,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-09",193.98,190.89999,191.66,-2.59,-1.33,92000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":817,"volume":2520,"transactions":9,"vwap":2518},"2025-09-08",193.77,195.88,192.78,194.25,-0.65,72600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1492,"percent_change":373,"volume":2527,"transactions":9,"vwap":2526},"2025-09-05",196.25999,197.5,192.67999,194.89999,79700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2425,"percent_change":277,"volume":2533,"transactions":9,"vwap":2531},"2025-09-04",193.92,196.46001,193,91000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1583,"volume":2541,"transactions":9,"vwap":2539},"2025-09-03",195.48,196.080002,192.27,192.73,-3.32,90200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-02",193.53,196.78,191.96001,196.050003,0.2,0.1,83200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1573,"percent_change":1227,"volume":2557,"transactions":9,"vwap":2556},"2025-08-29",198.88,199.46001,194.85001,195.85001,81400,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":54,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-28",199.28999,196.31,198.64,0.25,119100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2569,"change":2244,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-27",199.44,201,198.14999,-0.48,163900,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":1436,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-26",197.50999,200.070007,199.11,0.96,215900,{"date":2580,"open":2581,"high":2554,"low":2582,"close":2583,"change":1749,"percent_change":113,"volume":2584,"transactions":9,"vwap":2583},"2025-08-25",198.14,195.11,197.22,136600,{"date":2586,"open":2587,"high":2436,"low":2588,"close":2589,"change":2590,"percent_change":310,"volume":2591,"transactions":9,"vwap":2589},"2025-08-22",194.22,193.21001,197.56,4.87,132400,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":1329,"volume":2598,"transactions":9,"vwap":2596},"2025-08-21",190.39,193.96001,192.69,1.49,100500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1311,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-20",191.67,192.35001,190.10001,191.2,-0.03,154000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1740,"volume":2614,"transactions":9,"vwap":2612},"2025-08-19",191.78999,192.92,189.92999,191.25999,-0.88,96100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":851,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-18",190.87,192.75999,190.25,192.14,0.89,102200,{"date":2624,"open":2625,"high":2509,"low":2626,"close":2627,"change":2417,"percent_change":2254,"volume":2628,"transactions":9,"vwap":2627},"2025-08-15",191.089996,187.8,190.45,165400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-14",193.17,194.41,190.33,190.83,-3.75,-1.93,98400,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2155,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-13",195.25,192.10001,194.58,0.15,156800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-12",189.13,195.14999,188.0099945,194.28999,6.63,3.53,171900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-11",189.28,190.44,187.66,-1.85,-0.98,121300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2277,"percent_change":234,"volume":2668,"transactions":9,"vwap":2667},"2025-08-08",190.91,194.089996,189.33,189.50999,128200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":543,"volume":2676,"transactions":9,"vwap":2674},"2025-08-07",197,197.029999,188.88,190.67999,-3.33,142100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2432,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-06",193.52,194.3,190.8,194.0099945,0.18,172000,{"date":2686,"open":2687,"high":2581,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-05",196.089996,191.59,193.66,-2.43,-1.24,134600,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2687,"change":298,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2687},"2025-08-04",192.74001,196.86,2.5,156100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1180,"percent_change":2277,"volume":2698,"transactions":9,"vwap":2704},"2025-08-01",189.74001,191.45,185.62,191.31,{"date":2706,"open":2707,"high":2477,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-31",197.10001,192.53999,193.58,-5.1,-2.57,182100,{"date":2714,"open":2561,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-30",199.28,194.39999,198.67999,3.25,1.66,311600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-29",187,196.98,186.0099945,195.42999,7.91,4.22,321900,{"date":2731,"open":2732,"high":2611,"low":2733,"close":2734,"change":417,"percent_change":2503,"volume":2735,"transactions":9,"vwap":2734},"2025-07-28",184.0099945,179.42,187.52,820700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":75,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-25",191.12,191.3,176.28,182.56,-1.77,391700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-24",188.7,190.48,185.17,185.85001,-3.76,-1.98,169300,{"date":2754,"open":2755,"high":2688,"low":2756,"close":2757,"change":2173,"percent_change":1329,"volume":2758,"transactions":9,"vwap":2757},"2025-07-23",190.36,188.020004,189.61,213700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":967,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-07-22",190.24001,191.64,186.42,188.14999,-1.34,210900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1897,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-21",192.2,193.0099945,190.62,190.7,-0.68,185100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":877,"volume":2782,"transactions":9,"vwap":2780},"2025-07-18",193.25999,194.95,190.75999,192.0099945,-0.9,219500,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-17",189.21001,194.56,192.91,5.98,3.2,287900,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-16",184.11,188.31,186.92999,3.22,1.75,283300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2729,"transactions":9,"vwap":2804},"2025-07-15",189.039993,189.23,183.48,183.71001,-5.23,-2.77,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-14",184.8,189,183.73,188.94,3.88,2.1,195100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2719,"percent_change":2050,"volume":2822,"transactions":9,"vwap":2821},"2025-07-11",185.039993,185.82001,181.95,185.059998,140900,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":1329,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-10",182.39,185.66,183.39999,0.43,211800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2173,"percent_change":2067,"volume":2836,"transactions":9,"vwap":2835},"2025-07-09",181.94,183.83,180.86,182.62,151000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2841,"change":817,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-07-08",181.49001,184,181.16,-0.18,153400,{"date":2845,"open":2846,"high":2847,"low":2839,"close":2839,"change":2848,"percent_change":2751,"volume":2849,"transactions":9,"vwap":2839},"2025-07-07",184.089996,186.2,-3.67,135100,{"date":2851,"open":2852,"high":2853,"low":2811,"close":2853,"change":774,"percent_change":659,"volume":2854,"transactions":9,"vwap":2853},"2025-07-03",183.75999,185.16,92300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2857,"change":1310,"percent_change":1608,"volume":2860,"transactions":9,"vwap":2857},"2025-07-02",182.33,183.60001,180.66,259700,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":659,"percent_change":2315,"volume":818,"transactions":9,"vwap":2865},"2025-07-01",179.72,184.7,182.52,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2872,"volume":2684,"transactions":9,"vwap":2871},"2025-06-30",182.7,184.17,180.58,180.97,0,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2871,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2871},"2025-06-27",183.49001,184.080002,180.47,-2.8,-1.52,410100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2782,"transactions":9,"vwap":2886},"2025-06-26",178.83,184.25,178.8,183.77,6.42,3.62,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2893,"change":1670,"percent_change":1163,"volume":1639,"transactions":9,"vwap":2893},"2025-06-25",177.92,179.31,177.35001,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1070,"percent_change":2549,"volume":2900,"transactions":9,"vwap":2899},"2025-06-24",178.57001,179.11,176.34,177.97,141100,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":1809,"transactions":9,"vwap":2906},"2025-06-23",175.039993,178.47,174.83,177.8,3.41,1.96,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2139,"percent_change":90,"volume":2915,"transactions":9,"vwap":2914},"2025-06-20",175.71001,176.41,173.039993,174.39,471100,{"date":2917,"open":2918,"high":2919,"low":2913,"close":2920,"change":287,"percent_change":2018,"volume":2921,"transactions":9,"vwap":2920},"2025-06-18",175,179.029999,174,322700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-17",173.24001,175.89999,171.11,175.59,1.25,0.72,415500,{"date":2932,"open":2840,"high":2840,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-16",172.039993,174.34,-7.18,-3.96,307900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1069,"volume":2945,"transactions":9,"vwap":2943},"2025-06-13",179.64999,183.67999,178.16,181.52,1.02,301600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2033,"volume":2953,"transactions":9,"vwap":2951},"2025-06-12",177.14,181.039993,175.0099945,180.5,1.93,226600,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2896,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2896},"2025-06-11",181.029999,181.17,178.14999,-2.46,-1.36,226700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2956,"change":320,"percent_change":2967,"volume":1236,"transactions":9,"vwap":2956},"2025-06-10",186.14,186.69,180.19,-2.2,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1411,"volume":2975,"transactions":9,"vwap":2973},"2025-06-09",185.99001,187.28,184.89,185.10001,-0.59,265000,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-06",188.95,184.67999,185.69,0.52,0.28,107700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2748,"change":2331,"percent_change":1026,"volume":2598,"transactions":9,"vwap":2748},"2025-06-05",184.35001,187.39,182.48,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2563,"percent_change":83,"volume":2995,"transactions":9,"vwap":2994},"2025-06-04",184.71001,185.73,183.64999,184.039993,106500,{"date":2997,"open":2741,"high":2998,"low":2741,"close":2999,"change":2049,"percent_change":2331,"volume":3000,"transactions":9,"vwap":2999},"2025-06-03",184.86,183.78999,105100,{"date":3002,"open":3003,"high":3003,"low":3004,"close":3005,"change":858,"percent_change":2636,"volume":3006,"transactions":9,"vwap":3005},"2025-06-02",185.41,180.53999,181.73,122100,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":722,"volume":3014,"transactions":9,"vwap":3012},"2025-05-30",185.080002,186.85001,182.75,185.31,0.23,240800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3009,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3009},"2025-05-29",185.11,185.14,182.16,1.91,1.04,105800,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-28",187.83,188.080002,183.17,-3.49,-1.87,142200,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":2888,"volume":2371,"transactions":9,"vwap":3036},"2025-05-27",183.19,186.91,181.99001,186.66,6.52,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2321,"volume":3045,"transactions":9,"vwap":3043},"2025-05-23",177.88,181.050003,177.41,180.14,-0.55,123700,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1583,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-22",181.31,181.8,180,180.69,-0.93,92100,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1983,"percent_change":3060,"volume":3022,"transactions":9,"vwap":3059},"2025-05-21",185.59,186.080002,182.070007,182.38,-2.53,{"date":3062,"open":3063,"high":2656,"low":2965,"close":3064,"change":2204,"percent_change":2018,"volume":3065,"transactions":9,"vwap":3064},"2025-05-20",187.78,187.12,105500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":791,"percent_change":1484,"volume":3072,"transactions":9,"vwap":3071},"2025-05-19",184.14,189.39999,183,188.83,139800,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3068,"change":83,"percent_change":363,"volume":3078,"transactions":9,"vwap":3068},"2025-05-16",183.94,184.99001,181.14999,112800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":2840,"change":2797,"percent_change":2577,"volume":3084,"transactions":9,"vwap":2840},"2025-05-15",182.99001,184.44,182.25,110300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3083,"change":842,"percent_change":224,"volume":3090,"transactions":9,"vwap":3083},"2025-05-14",184.41,184.74001,182.2,107400,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":61,"volume":3098,"transactions":9,"vwap":3096},"2025-05-13",186.39,187.75999,184.97,185.17999,0.83,96000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":2986,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":2986},"2025-05-12",186.17999,187.11,182.14,5.11,2.85,149400,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-09",181.61,182.45,177.74001,179.24001,-1.97,-1.09,73900,{"date":3117,"open":3118,"high":3119,"low":3111,"close":3120,"change":3121,"percent_change":2330,"volume":2571,"transactions":9,"vwap":3120},"2025-05-08",180.020004,182.98,181.21001,4.08,{"date":3123,"open":3124,"high":3124,"low":3125,"close":3126,"change":153,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-07",178.92999,175.5,177.13,0.02,138900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2253,"percent_change":1218,"volume":3135,"transactions":9,"vwap":3134},"2025-05-06",175.020004,178.22,173.66,177.089996,114500,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":82,"volume":3143,"transactions":9,"vwap":3141},"2025-05-05",175.74001,179.020004,173.77,177.50999,0.6,151800,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-02",172.89,178.21001,171.35001,176.91,7.36,4.34,159800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2330,"percent_change":2370,"volume":3159,"transactions":9,"vwap":3158},"2025-05-01",167.98,172.12,167.25999,169.55,137400,{"date":3161,"open":3162,"high":3163,"low":179,"close":3164,"change":3021,"percent_change":626,"volume":3165,"transactions":9,"vwap":3164},"2025-04-30",165.089996,167.78999,167.25,158800,{"date":3167,"open":3168,"high":3169,"low":3168,"close":3170,"change":2597,"percent_change":123,"volume":3171,"transactions":9,"vwap":3170},"2025-04-29",163.83,168.86,166.21001,155000,{"date":3173,"open":3174,"high":3169,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-04-28",168.17,163.23,164.72,-3.8,-2.25,154800,{"date":3181,"open":3182,"high":2740,"low":3183,"close":3184,"change":2236,"percent_change":374,"volume":3185,"transactions":9,"vwap":3184},"2025-04-25",171.94,165.28,168.52,129800,{"date":183,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},166.63,170.67,165.69,168.88,2.25,1.35,249100]