[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MS":3,"homepage-market-summary":35,"stock-historical-MS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MS","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},"Morgan Stanley","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Morgan Stanley is a massive global financial services firm, with offices in 42 countries and more than 82,000 employees as of year-end 2025. The firm cut its teeth in investment banking and institutional trading, where it maintains a strong presence today, but generates the lion share of its income from wealth and asset management franchises, across which it boasted $9.3 trillion in client assets at the end of 2025. After reincorporation as a bank holding company in the wake of the global financial crisis, Morgan Stanley also boasts a top 10 banking franchise by deposits, with more than $400 billion in customer deposits, predominately attributable to cash sweeps from its wealth management and brokerage businesses.","83,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4081,4.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},191.02,191.01,193.14,190.55,190.19,0.83,0.44,4897260.12618,75649,191.3431,232.25,151.84,6019313.1956989,48.7,8462,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},111.24,5831815,2128612512.120424,65.24,"2025-04-24",[189,190,200,211,222,233,244,255,264,275,286,297,308,319,329,340,351,362,373,384,394,405,416,426,437,448,458,468,478,487,497,505,516,527,537,547,557,567,576,587,597,606,616,626,636,647,657,667,678,689,698,708,718,728,738,749,759,767,775,782,790,799,808,817,825,833,841,850,859,868,874,883,890,899,907,915,923,932,941,950,958,966,974,982,990,998,1006,1014,1022,1031,1039,1048,1055,1063,1070,1079,1088,1096,1105,1113,1121,1129,1137,1145,1154,1162,1170,1179,1188,1195,1203,1212,1219,1227,1234,1243,1252,1259,1266,1275,1283,1292,1300,1309,1317,1325,1334,1342,1349,1357,1365,1373,1381,1389,1398,1406,1415,1423,1430,1439,1446,1453,1460,1469,1477,1484,1493,1501,1509,1518,1525,1534,1541,1550,1559,1568,1576,1584,1593,1601,1609,1617,1624,1633,1641,1650,1659,1668,1677,1686,1695,1702,1710,1718,1727,1735,1743,1749,1757,1764,1772,1781,1789,1797,1806,1815,1824,1832,1840,1844,1853,1862,1870,1878,1885,1891,1899,1907,1916,1924,1932,1938,1946,1955,1961,1967,1971,1978,1985,1992,2000,2006,2014,2021,2028,2036,2043,2052,2060,2067,2073,2080,2088,2095,2104,2112,2119,2126,2134,2141,2149,2156,2164,2170,2177,2184,2193,2199,2205,2212,2219,2228,2236,2244,2253,2261,2269,2277,2284,2291,2298,2306,2313,2322,2331,2339,2347,2355,2362,2371,2376,2384,2390,2397,2404,2411,2419,2426,2432,2440,2449,2458,2465,2472,2479,2486,2494,2501,2508,2516,2522,2531,2540,2548,2555,2562,2569,2577,2584,2591,2598,2605,2613,2620,2628,2636,2644,2653,2661,2669,2676,2683,2690,2696,2703,2710,2716,2724,2733,2741,2750,2756,2763,2771,2775,2783,2790,2798,2806,2813,2819,2826,2833,2842,2850,2858,2865,2873,2880,2886,2893,2900,2907,2915,2922,2928,2936,2942,2949,2956,2963,2968,2976,2984,2992,2999,3007,3013,3020,3027,3033,3039,3047,3056,3062,3069,3076,3082,3089,3098,3105,3113,3121,3129,3137],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",190.72,191.115,187.58,-0.12,-0.06,4300761.820311,73200,189.8859,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",188.94,191.53,188.505,190.31,2.3,1.22,6323919.758884,96829,190.3691,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",186.06,188.1,182.47,188.01,-0.07,-0.04,9549487.592633,140705,185.8688,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",191.99,192.06,188.07,188.08,-4.68,-2.43,6911233.667428,91211,189.042,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",193.8,194.35,191.2715,192.76,-0.88,-0.45,4677334.243051,75705,192.6322,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",195.87,195.93,192.97,193.64,-2.67,-1.36,4357560.940795,77897,193.8416,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",197.98,194.25,196.31,-0.01,4527319.783104,79471,195.9715,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",197.4,198.3,194.75,196.32,-2.07,-1.04,5198695.745769,81926,196.1156,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",198.5,201.12,197.94,198.39,-1.79,-0.89,4344621.506518,71063,198.9657,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",205.57,206.753,198.21,200.18,-5.94,-2.88,7802391.682894,116086,200.2307,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",205.49,206.66,203.18,206.12,3.54,1.75,4042269.877039,65875,205.5868,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",202.1,203.0499,200.85,202.58,-0.94,-0.46,7446450.774593,73511,202.47,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",205.05,200.2598,203.52,1.1,0.54,4806326.676124,76643,203.1939,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",207.87,208.09,200.63,202.42,-3.86,-1.87,7001624.676376,114693,204.5759,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",205.34,207.1394,200.4,206.28,-0.3,-0.15,7879301.629508,126801,204.1504,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",211.66,212.9699,204.82,206.58,-7.8,-3.64,7197961.708257,123403,207.8575,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",215.1,217.76,211.235,214.38,1.72,0.81,3928513.080182,69452,214.2458,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",214.04,216.27,212.51,212.66,-2.69,-1.25,4548148.5022,71909,213.5735,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":282,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",215.01,217.54,212.31,215.35,-0.41,4023312.047618,59508,215.4777,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",217.2,218.505,215.22,216.24,-1.48,-0.68,3455611.070499,65408,216.756,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",215.64,218.22,214.305,217.72,0.57,0.26,3133084.75184,64916,216.9749,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",213.2,217.81,217.15,5.33,2.52,3868967.563707,70920,216.6727,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",211.97,216.15,210.6,211.82,0.78,0.37,3565010.240285,70948,212.3888,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",210.22,216.26,208.91,211.04,-2.28,-1.07,3523087.493197,64871,211.9382,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":401,"volume":455,"transactions":456,"vwap":457},"2026-08-31",214.3,214.5,212.62,213.32,-1.45,4207042.651441,54287,213.3601,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":218,"volume":465,"transactions":466,"vwap":467},"2026-08-28",215.4,216.65,214.19,214.77,-0.09,3735756.921931,57580,214.926,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":432,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",214.03,216.515,213.5,214.86,0.36,3929580.054322,53872,214.8378,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":379,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",217,211.85,214.08,-1.24,4128454.116373,72246,213.6568,{"date":488,"open":473,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",217.34,213.365,216.77,2.69,1.26,3270693.692349,56704,216.0413,{"date":498,"open":499,"high":500,"low":501,"close":482,"change":195,"percent_change":196,"volume":502,"transactions":503,"vwap":504},"2026-08-24",214.44,216.3026,213.22,3444885.075941,60069,214.4542,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",210.08,214.57,209.1289,214.2,6.75,3.25,4573012.531597,71958,212.6813,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",214.29,215.065,207.32,207.45,-6.78,-3.16,4867634.65872,88184,209.3629,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",218.775,213.555,214.23,-3.32,-1.53,4864682.535239,82316,214.7635,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":346,"volume":544,"transactions":545,"vwap":546},"2026-08-18",217.06,217.7,215.185,217.55,-0.66,2754141.075874,63213,216.8087,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",217.36,220.53,218.21,0.85,0.39,3296024.480648,60096,218.714,{"date":558,"open":559,"high":560,"low":561,"close":549,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",217.795,218.715,215.3001,-1.02,-0.47,3405297.542357,60403,217.2703,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":93,"percent_change":86,"volume":573,"transactions":574,"vwap":575},"2026-08-13",219.3,222,217.88,218.38,3565843.601287,66153,218.9599,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",218.49,220.5,216.98,217.64,2.57,1.19,3679036.777893,65516,218.2156,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":195,"volume":594,"transactions":595,"vwap":596},"2026-08-11",216.32,217.21,213.52,215.07,-0.26,3776726.747299,56847,215.1833,{"date":598,"open":599,"high":600,"low":367,"close":601,"change":602,"percent_change":315,"volume":603,"transactions":604,"vwap":605},"2026-08-10",216.33,217.615,215.33,-1,3748505.690813,58465,215.5811,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",213.74,216.47,211.8108,2.58,1.21,5221942.882045,61100,215.3531,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":270,"volume":623,"transactions":624,"vwap":625},"2026-08-06",219.01,219.7765,213.54,213.75,-4.52,3523772.131663,69092,215.4375,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":411,"volume":633,"transactions":634,"vwap":635},"2026-08-05",218.135,220.115,217.1232,218.27,1.23,4214046.635397,68966,218.5578,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",213.67,218.76,211.51,217.04,5.81,2.75,8798474.869004,86218,215.957,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":369,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",211.46,211.69,208.01,211.23,0.38,4979066.393938,77553,210.4271,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":474,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",210.7,213.46,208.69,210.42,0.17,4707325.800489,76083,210.8066,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",207.5,211.15,205.3,210.06,6.93,3.41,6825310.683196,102798,209.333,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",212.09,212.3469,202.94,203.13,-8.45,-3.99,6712085.550389,111261,204.9233,{"date":690,"open":621,"high":621,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",207.2873,211.58,-2.98,-1.39,6001278.857068,102037,211.0328,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":157,"volume":705,"transactions":706,"vwap":707},"2026-07-27",218.02,219.4,210.89,214.56,0.08,4940642.389566,80942,214.0535,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",216.395,211.205,214.48,-0.7,-0.33,4091033.941052,70256,214.2829,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":532,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",214.89,217.26,213.72,215.18,-1.52,5166571.328325,70905,215.4137,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",215.52,219.63,218.5,2.1,0.97,3683212.422216,64370,218.5312,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",213.66,217.4,212.245,216.4,5.46,2.59,6999807.28133,90332,215.6753,{"date":750,"open":730,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",219.74,210.35,210.94,-4.56,-2.12,6816465.84167,101380,211.9193,{"date":760,"open":761,"high":572,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",214.39999,207.39999,215.5,-2.87,-1.31,7851100,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",228.23,215.78999,218.37,-10.18,-4.45,8313700,{"date":776,"open":777,"high":30,"low":778,"close":779,"change":780,"percent_change":553,"volume":781,"transactions":9,"vwap":779},"2026-07-15",222.7,221.22,228.55,0.88,10865600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":152,"volume":789,"transactions":9,"vwap":787},"2026-07-14",224.32001,232.11,224.10001,227.67,6.58,9306200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",222.46001,223.45,218.75,221.089996,-1.19,-0.54,4550300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",223.91,224.75,220.85001,222.28,0.15,0.07,3617600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",221,224.44,220.0099945,222.13,4.06,1.86,4073100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":281,"volume":824,"transactions":9,"vwap":822},"2026-07-08",220,220.91,216.10001,218.070007,-3.97,4108300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":196,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-07",221.53999,223.25999,219.82001,222.039993,-0.03,5413300,{"date":834,"open":480,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",222.14,216.37,222.10001,8.17,3.82,4567700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",214.71001,215.86,211.55,213.92999,2.07,0.98,3745300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",208.96001,213.19,206.72,211.86,2.82,1.35,4690000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",210.17,211.71001,208.17999,209.039993,-2.68,-1.27,5599400,{"date":869,"open":870,"high":480,"low":650,"close":871,"change":872,"percent_change":347,"volume":873,"transactions":9,"vwap":871},"2026-06-29",214.33,211.72,-0.31,5426400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",219.7,219.75,211.36,212.029999,-9.01,-4.08,9919100,{"date":884,"open":885,"high":886,"low":803,"close":887,"change":888,"percent_change":325,"volume":889,"transactions":9,"vwap":887},"2026-06-25",222.99001,227.48,221.039993,1.18,5257200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",224.60001,226.5,219.81,219.86,-6.17,-2.73,6971000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":563,"volume":906,"transactions":9,"vwap":904},"2026-06-23",222.50999,227.95,222.12,226.029999,-1.06,6052800,{"date":908,"open":909,"high":769,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",226.71001,224.99001,227.089996,3.92,1.76,6870800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":281,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-18",229.089996,230.47,222.89,223.17,-0.8,11933200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",222.11,228.070007,221.36,224.96001,4.13,1.87,8689700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",220.50999,222.3,218.59,220.83,2.85,1.31,5091700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",218.75999,220.60001,216.85001,217.98,3.94,1.84,5862500,{"date":951,"open":952,"high":953,"low":378,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",215.050003,217.62,214.039993,1.38,0.65,4694300,{"date":959,"open":960,"high":961,"low":962,"close":378,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":378},"2026-06-11",208.78999,212.83,207,6,2.9,4631500,{"date":967,"open":968,"high":969,"low":970,"close":300,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":300},"2026-06-10",208.94,210.24001,205.83,-3.59,-1.71,5362800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":314,"volume":981,"transactions":9,"vwap":979},"2026-06-09",214.42,215.24001,206.059998,210.25,-1.99,7841100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":805,"volume":989,"transactions":9,"vwap":987},"2026-06-08",213.27,215.89999,211.74001,212.24001,0.31,4732000,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",218.32001,211.16,211.92999,-6.34,-2.9,6171000,{"date":999,"open":1000,"high":1001,"low":1002,"close":631,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":631},"2026-06-04",212.0099945,219.16,211.14999,8.13,3.87,5565300,{"date":1007,"open":1008,"high":1009,"low":960,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",212.85001,213.49001,210.14,-4.84,-2.25,5957300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",210.25999,217.029999,214.98,3.97,1.88,7664400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",207.61,212.11,206.60001,211.0099945,3.01,1.45,6431200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":847,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",204,208.080002,203.72,208,4.21,8255500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",199.92,204.38,199.67999,203.78999,2.18,1.08,6174800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":347,"percent_change":217,"volume":1054,"transactions":9,"vwap":1053},"2026-05-27",202.050003,202.53,197.0099945,201.61,6731500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":474,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",202.85001,203.92,199.87,201.75999,0.73,5567400,{"date":1064,"open":1065,"high":1066,"low":333,"close":1067,"change":1068,"percent_change":412,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",201.13,203.089996,201.029999,0.52,3734200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",197.81,200.75,196.89999,200.50999,2.74,1.39,5817400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",191.96001,198.070007,190.089996,197.77,8.19,4.32,7201100,{"date":1089,"open":1090,"high":1091,"low":202,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",191.55,192.84,189.58,-3.11,-1.61,6357900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",192.62,194.81,191.14,192.69,0.18,0.09,3770200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":271,"volume":1112,"transactions":9,"vwap":1110},"2026-05-15",193.88,194.42999,191.11,192.50999,-2.02,5937700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":474,"volume":1120,"transactions":9,"vwap":1118},"2026-05-14",195.62,197.5,193.41,194.53,0.7,4785000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":100,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",190.71001,194.95,189.60001,193.83,1.02,4463700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":432,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-12",190.2,192.38,186.45,191.88,0.41,5333300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":980,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-11",192.36,193.67,190.039993,191.10001,-1.03,5272500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",190.88,193.5,190.47,193.089996,2.92,1.54,5873400,{"date":1155,"open":1156,"high":258,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",193.16,189.67,190.17,-3.18,-1.64,5761900,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",192.17,194.83,193.35001,4.1,2.17,6319500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",189.34,190.45,187.95,189.25,1.24,0.66,4807900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",189.92999,190.35001,187.12,188.0099945,-2.16,-1.14,3833000,{"date":1189,"open":1190,"high":1148,"low":1191,"close":1158,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1158},"2026-05-01",190.49001,188.77,-0.42,-0.22,4742700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1020,"volume":1202,"transactions":9,"vwap":1200},"2026-04-30",185.60001,190.73,184.89999,190.59,3.51,5664900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",190.0099945,190.50999,185.25,187.080002,-3.28,-1.72,5107600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1102,"percent_change":1103,"volume":1218,"transactions":9,"vwap":1217},"2026-04-28",191.31,192.64999,188.66,190.36,4107100,{"date":1220,"open":1221,"high":1200,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",187.87,187.75,190.17999,2.11,1.12,4163600,{"date":1228,"open":1229,"high":1230,"low":1183,"close":1231,"change":1232,"percent_change":872,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",188.78999,189.050003,188.070007,-0.58,4530600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-23",190.66,191.75999,186.89999,188.64999,-2.4,-1.26,3814400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",191.67999,192.23,189.82001,191.050003,1.74,0.92,4492100,{"date":1253,"open":1254,"high":22,"low":1255,"close":1256,"change":694,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-21",190.78999,188.71001,189.31,-0.73,5154900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1020,"percent_change":180,"volume":1265,"transactions":9,"vwap":1264},"2026-04-20",188.92,192.2,188.020004,190.7,4905200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",189.5,191.22,188.23,188.82001,1.5,0.8,6846100,{"date":1276,"open":1277,"high":1110,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",190.92999,186.67,187.32001,-4.3,-2.24,9138100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",188.49001,194.59,187.92,191.62,8.28,4.52,9853800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":612,"volume":1299,"transactions":9,"vwap":1297},"2026-04-14",182.87,184.59,181.75,183.34,2.2,8803600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",175.75999,181.17999,175.0099945,181.14,3.5,1.97,6282900,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",178.66,174.7,177.64,-0.52,-0.29,4240100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":207,"volume":1324,"transactions":9,"vwap":1322},"2026-04-09",175.17,179,174.8,178.16,2.14,5298900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",176.89999,181.25999,174.49001,176.020004,7.59,4.51,7662600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1020,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",165.69,168.89999,165.28999,168.42999,1.13,6036400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":93,"percent_change":65,"volume":1348,"transactions":9,"vwap":1347},"2026-04-06",165.88,167.63,165.44,166.55,3674800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1193,"volume":1356,"transactions":9,"vwap":1354},"2026-04-02",161.99001,167,160.57001,165.81,-0.36,5107500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":734,"volume":1364,"transactions":9,"vwap":1362},"2026-04-01",168.91,169.28999,163.2,166.17,1.6,7117000,{"date":1366,"open":1367,"high":1338,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",161.5,159.64999,164.57001,6.2,3.91,8081700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":260,"volume":1380,"transactions":9,"vwap":1378},"2026-03-30",160.14999,161.24001,157.22,158.37,-0.02,6261600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1011,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-27",161,161.23,157.33,158.39,-2.97,6368400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-26",164.64999,166.33,162.48,163.23,-2.42,-1.46,6175700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1193,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-25",166.8,168.81,164,165.64999,-0.13,6444600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-24",162.44,167.12,162.23,165.87,1.55,0.94,6016200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":938,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-23",166.25999,168.14,164.16,164.32001,1.77,10128400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1151,"percent_change":948,"volume":1429,"transactions":9,"vwap":1428},"2026-03-20",158.36,163.14,157.25,161.47,14621300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",156.99001,159.62,156.53,158.55,-0.38,-0.24,6418300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":324,"percent_change":1119,"volume":1445,"transactions":9,"vwap":1444},"2026-03-18",157.020004,160.64,156.52,158.92999,9140900,{"date":1447,"open":1448,"high":1442,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-17",157.3,157.83,2.13,1.37,6528600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":25,"percent_change":325,"volume":1459,"transactions":9,"vwap":1458},"2026-03-16",156.46001,159.089996,154.78999,155.7,5498100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-13",154.89,157.24001,153.86,154.87,0.5,0.32,6001900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1471,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1471},"2026-03-12",154.37,156.25,152.8,-6.52,-4.05,11195700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":87,"percent_change":1103,"volume":1483,"transactions":9,"vwap":1482},"2026-03-11",160,161.75999,157.85001,160.89,5463200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",161.84,163.48,159.86,160.75,0.3,0.19,4314600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1102,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-09",157.92,161.85001,154.070007,160.45,0.11,7480800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":443,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-06",159.50999,160.35001,155.35001,160.27,-1.4,8046000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-05",165.38,167.97,160.50999,162.55,-5.03,-3,7274900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1520,"change":1523,"percent_change":848,"volume":1524,"transactions":9,"vwap":1520},"2026-03-04",167.58,169.2,166.52,1.63,5307800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-03",162.46001,167.32001,159.95,165.95,-1.05,-0.63,7495500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1352,"change":58,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1352},"2026-03-02",162.64,169.60001,162.14999,0.29,9212600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-27",174,174.13,164.39999,166.50999,-10.98,-6.19,12400400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-26",174.88,177.83,174.45,177.49001,3.76,2.16,6901600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",170.7,174.039993,169.64999,173.73,4.94,2.93,7098500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":583,"volume":1575,"transactions":9,"vwap":1573},"2026-02-24",165.47,170.32001,164.11,168.78999,1.99,7413800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1400,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1400},"2026-02-23",173.96001,175.62,166.61,-8.61,-4.91,7795500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-20",173.45,175.42999,171.56,175.41,1.04,0.6,4272600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1241,"volume":1600,"transactions":9,"vwap":1598},"2026-02-19",175.16,176.28,172.53,174.37,-2.22,7259500,{"date":1602,"open":1603,"high":1604,"low":1586,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-18",173.49001,177.31,176.59,5.05,2.94,6343300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":553,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",172.55,174.2,170.86,171.53999,0.23,6376900,{"date":1618,"open":1409,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":948,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",171.49001,163.59,171.14999,3.09,9162400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",177.42999,178.78999,165.41,168.059998,-8.62,-4.88,14436700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":401,"volume":1640,"transactions":9,"vwap":1638},"2026-02-11",179.77,181.039993,174.3,176.67999,-1.21,7777800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-10",181.92,184.58,173.55,177.89,-4.46,-2.45,12854500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-09",179.99001,183.82001,179.46001,182.35001,2.39,1.33,6625900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-06",178.89,181.19,177.5,179.96001,4.12,2.34,9139700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-05",178,179.45,173.25,175.84,-4.24,-2.35,9571800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-04",182.73,183.64999,178.5,180.080002,-2.83,-1.55,7571900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",185.28,188.67999,178.45,182.91,-2.19,-1.18,7751300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":206,"percent_change":493,"volume":1701,"transactions":9,"vwap":1700},"2026-02-02",182.61,185.44,180.55,185.10001,6827200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":94,"volume":1709,"transactions":9,"vwap":1707},"2026-01-30",180.21001,183.14999,179.97,182.8,0.4,7434900,{"date":1711,"open":1712,"high":1713,"low":1654,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-29",183.17999,185.029999,182.39999,0.06,0.03,7473400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-28",182.44,183.0099945,180.38,182.34,-0.32,-0.18,5538800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":432,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-27",182.24001,183.97,181.14999,182.66,0.43,5138100,{"date":1736,"open":1737,"high":1720,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",179.36,178.86,181.88,2.88,1.61,6389800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1320,"change":1475,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1320},"2026-01-23",181.87,177.95,-2.21,8532800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":347,"volume":1756,"transactions":9,"vwap":1754},"2026-01-22",184.53,186.039993,182.25999,183.050003,-0.27,8966900,{"date":1758,"open":215,"high":1759,"low":1760,"close":1761,"change":207,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-21",186.42,182.020004,183.32001,0.67,11715800,{"date":1765,"open":1207,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-20",186.7,181.28,182.10001,-6.99,-3.7,11302600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-16",190.56,192.67999,189,189.089996,-2.14,-1.12,8398100,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-15",181,192.16,191.23,10.45,5.78,12957100,{"date":1790,"open":1791,"high":1655,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-14",182.19,178.92999,180.78,-1.98,-1.08,8434000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-13",186.96001,187.020004,182.14999,182.75999,-3.81,-2.04,6594800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-12",184.63,187.27,183.92,186.57001,0.25,0.13,5635400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-09",185.7,186.92,185.039993,186.32001,1.64,0.89,4630900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":196,"volume":1831,"transactions":9,"vwap":1829},"2026-01-08",183.91,186.14,183.66,184.67999,-0.11,3745900,{"date":1833,"open":1834,"high":1222,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-07",187.3,184.34,184.78999,-2.96,-1.58,3532400,{"date":1841,"open":1766,"high":1271,"low":1842,"close":1222,"change":612,"percent_change":956,"volume":1843,"transactions":9,"vwap":1222},"2026-01-06",185.75,3795600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-05",182.2,188.50999,182.059998,186.53999,4.64,2.55,6787400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-02",178.52,181.96001,177.14,181.89999,4.37,2.46,4509900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1684,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-31",179.50999,179.71001,177.39999,177.53,-0.87,3098100,{"date":1871,"open":1872,"high":1722,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-30",180.28,178.25999,179.080002,-0.86,-0.48,2365500,{"date":1879,"open":1662,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":905,"volume":1884,"transactions":9,"vwap":1882},"2025-12-29",181.7,179.75,179.94,-1.93,2464300,{"date":1886,"open":1887,"high":1723,"low":1888,"close":1745,"change":94,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1745},"2025-12-26",181.85001,181.10001,0.12,2564700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":122,"volume":1898,"transactions":9,"vwap":1896},"2025-12-24",180.16,182,179.53,181.64999,2.15,2648000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":593,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-23",179.83,180.58,179.13,179.5,-0.14,3514800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-22",177.59,180.25999,177.41,179.75999,2.78,1.57,4574600,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-19",173.46001,177.7,176.98,4.02,2.32,10639400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1531,"volume":1931,"transactions":9,"vwap":1929},"2025-12-18",176.55,177.070007,172.58,172.96001,-1.84,7993400,{"date":1933,"open":1934,"high":1671,"low":1935,"close":1321,"change":972,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1321},"2025-12-17",178.050003,174.46001,-0.97,5796100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":72,"volume":1945,"transactions":9,"vwap":1943},"2025-12-16",178.13,178.64999,175.67999,176.50999,-1.28,6840500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-15",179.91,180.89999,177.73,177.78999,-0.62,-0.35,5219000,{"date":1956,"open":1731,"high":1731,"low":1957,"close":1958,"change":1959,"percent_change":271,"volume":1960,"transactions":9,"vwap":1958},"2025-12-12",177.75,178.41,-1.88,4961500,{"date":1962,"open":1963,"high":1964,"low":1904,"close":1965,"change":43,"percent_change":1467,"volume":1966,"transactions":9,"vwap":1965},"2025-12-11",180.13,181.98,180.28999,7598700,{"date":1968,"open":1681,"high":1969,"low":1957,"close":1865,"change":780,"percent_change":58,"volume":1970,"transactions":9,"vwap":1865},"2025-12-10",181.31,6591200,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1340,"volume":1977,"transactions":9,"vwap":1975},"2025-12-09",176.78,180.64999,178.83,2,4191200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1467,"percent_change":1102,"volume":1984,"transactions":9,"vwap":1983},"2025-12-08",176.99001,178.96001,176.059998,176.83,7271700,{"date":1986,"open":1987,"high":1988,"low":1637,"close":1943,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1943},"2025-12-05",174.47,177.32001,1.62,0.93,4641600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1762,"volume":1999,"transactions":9,"vwap":1997},"2025-12-04",174.32001,176,173.72,174.89,1.17,4813200,{"date":2001,"open":2002,"high":1543,"low":2003,"close":1996,"change":2004,"percent_change":1076,"volume":2005,"transactions":9,"vwap":1996},"2025-12-03",168.55,168.10001,4.63,6223300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":433,"volume":2013,"transactions":9,"vwap":2011},"2025-12-02",168.89,170.12,168.69,169.089996,0.62,4338700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":796,"percent_change":713,"volume":2020,"transactions":9,"vwap":2019},"2025-12-01",169.0099945,169.77,167.73,168.47,4393500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":368,"percent_change":1127,"volume":2027,"transactions":9,"vwap":2026},"2025-11-28",168,170.27,167.75999,169.66,2133700,{"date":2029,"open":2030,"high":2031,"low":1411,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-26",166.98,168.96001,167.94,2.51,1.52,4844200,{"date":2037,"open":2038,"high":1411,"low":2039,"close":2040,"change":2041,"percent_change":1363,"volume":2042,"transactions":9,"vwap":2040},"2025-11-25",163.50999,160.62,165.42999,2.6,5561000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-24",161.33,164.46001,159,162.83,4.66,2.95,10125700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":714,"volume":2059,"transactions":9,"vwap":2057},"2025-11-21",159.78,160.11,155.23,158.17,-0.53,9021300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":971,"percent_change":1747,"volume":2066,"transactions":9,"vwap":2065},"2025-11-20",164.2,166.94,158.50999,158.7,5258600,{"date":2068,"open":1504,"high":2069,"low":2070,"close":2071,"change":1860,"percent_change":1152,"volume":2072,"transactions":9,"vwap":2071},"2025-11-19",162.91,160.050003,162.28999,6413600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":653,"percent_change":112,"volume":2079,"transactions":9,"vwap":2078},"2025-11-18",158.64,161.67,157.78999,159.83,4864900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":379,"volume":2087,"transactions":9,"vwap":2085},"2025-11-17",163.25,164.089996,158.75999,159.45,-4.41,5727200,{"date":2089,"open":2062,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":905,"volume":2094,"transactions":9,"vwap":2092},"2025-11-14",164.8,159.94,163.86,-1.75,6691200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-13",169.31,170.35001,165.17,165.61,-4.31,-2.54,6090900,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-12",167.52,171.77,169.92,3.42,2.05,6892900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1029,"percent_change":780,"volume":2118,"transactions":9,"vwap":2117},"2025-11-11",165.3,166.72,164.78,166.5,3237600,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":492,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-10",163.81,166.059998,165.050003,1.66,5015400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":905,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-07",162.21001,162.60001,158.059998,162.36,-0.65,6323300,{"date":2135,"open":1369,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":444,"volume":2140,"transactions":9,"vwap":2138},"2025-11-06",165.67,162.64999,163.42,-1.76,4292900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1998,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-05",163.87,165.96001,161.63,165.17999,0.71,4133000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":474,"percent_change":94,"volume":2155,"transactions":9,"vwap":2154},"2025-11-04",162.33,166.92999,160.86,164.0099945,5739200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1953,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-03",164.3,164.66,161.57001,163.64999,-0.21,4719200,{"date":2165,"open":2166,"high":2167,"low":2069,"close":1402,"change":1241,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1402},"2025-10-31",163.35001,164.89999,-0.76,5323500,{"date":2171,"open":2172,"high":1352,"low":2173,"close":2174,"change":632,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-30",163.82001,163.39999,165.25999,0.75,4960500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1693,"percent_change":177,"volume":2183,"transactions":9,"vwap":2182},"2025-10-29",164.31,166.020004,163.12,164.029999,4963500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-28",166.12,167.13,164.38,165.21001,-0.81,-0.49,3601000,{"date":2194,"open":2195,"high":2196,"low":2167,"close":2180,"change":1557,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2180},"2025-10-27",164.96001,166.69,1.32,5056000,{"date":2200,"open":2201,"high":2167,"low":2201,"close":2092,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2092},"2025-10-24",160.52,4.55,2.86,5547500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":583,"percent_change":2175,"volume":2211,"transactions":9,"vwap":2210},"2025-10-23",158.89999,160.089996,157.89999,159.31,3735600,{"date":2213,"open":2214,"high":2215,"low":1377,"close":2216,"change":2217,"percent_change":713,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",159.57001,159.74001,158.12,-1.11,4360200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-21",161.45,162.059998,159.19,159.23,-2.74,-1.69,4220600,{"date":2229,"open":2230,"high":1426,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-20",160.2,159.5,161.97,3.3,2.08,5741000,{"date":2237,"open":2238,"high":2239,"low":1481,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-17",160.7,160.98,158.67,-1.35,-0.84,7965000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-16",163.089996,164.75,158.97,160.020004,-2.63,-1.62,10477500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2137,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2137},"2025-10-15",162.92999,166.77,161.64,7.31,4.71,13673700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":87,"volume":2268,"transactions":9,"vwap":2266},"2025-10-14",154.5,157.12,151.88,155.34,0.21,8023800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1897,"volume":2276,"transactions":9,"vwap":2274},"2025-10-13",154.28,155.62,153.35001,155.13,3.27,4735800,{"date":2278,"open":2279,"high":2280,"low":31,"close":2281,"change":2086,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-10",156.85001,157.95,151.86,-2.82,5531700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2012,"percent_change":1708,"volume":2290,"transactions":9,"vwap":2289},"2025-10-09",155.58,156.42999,153.83,156.27,6092600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1724,"percent_change":2162,"volume":2297,"transactions":9,"vwap":2296},"2025-10-08",156.48,156.55,154.020004,155.64999,4038600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":755,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-07",158.78,159.28999,155.39999,155.97,-1.34,4589700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1466,"percent_change":1467,"volume":2312,"transactions":9,"vwap":2311},"2025-10-06",158,158.73,155.0099945,158.089996,4696300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-03",156.92999,157.8,156.16,157.59,2.29,1.47,5182100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-02",156.69,157.0099945,153.71001,155.3,-1.59,-1.01,5087400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":270,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-01",157.88,158.44,155.55,156.89,-1.3,5467400,{"date":2340,"open":2341,"high":1410,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-30",161.39,156.84,158.96001,-2.2,-1.37,5547100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1177,"volume":2354,"transactions":9,"vwap":2352},"2025-09-29",160.69,161.32001,159.72,161.16,1.05,4186000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2055,"change":2360,"percent_change":1061,"volume":2361,"transactions":9,"vwap":2055},"2025-09-26",159.56,161.81,159.32001,1.16,5326800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-25",157.39,159.25,156.63,158.95,1.07,0.68,5351100,{"date":2372,"open":2373,"high":1428,"low":2374,"close":2333,"change":293,"percent_change":281,"volume":2375,"transactions":9,"vwap":2333},"2025-09-24",161.10001,157.84,5195200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1716,"volume":2383,"transactions":9,"vwap":2381},"2025-09-23",160.58,163.98,159.60001,160.75999,0.05,5335900,{"date":2385,"open":2386,"high":2387,"low":1449,"close":2388,"change":1273,"percent_change":1466,"volume":2389,"transactions":9,"vwap":2388},"2025-09-22",159.33,161.029999,160.71001,4421200,{"date":2391,"open":2392,"high":2393,"low":2216,"close":2394,"change":1762,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-19",159.55,161.089996,159.91,0.42,14902000,{"date":2398,"open":2209,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2360,"volume":2403,"transactions":9,"vwap":2401},"2025-09-18",160.14,157.49001,159.24001,1.83,4323700,{"date":2405,"open":2406,"high":2407,"low":2296,"close":2408,"change":1363,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-17",156.64,157.97,157.41,1.03,4604200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2058,"volume":2418,"transactions":9,"vwap":2416},"2025-09-16",157.080002,157.5,155.22,155.81,-0.83,7539500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2406,"change":1812,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2406},"2025-09-15",157.35001,158.48,155.88,0.16,4829900,{"date":2427,"open":2428,"high":2429,"low":2272,"close":2430,"change":464,"percent_change":196,"volume":2431,"transactions":9,"vwap":2430},"2025-09-12",156.039993,156.87,156.39,4341600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2293,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2293},"2025-09-11",154.39,157.75999,154.080002,2.36,1.53,7399500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-10",152.89999,154.53,151.42,154.12,1.9,1.25,4945600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-09",148.42,152.82001,148.35001,152.22,3.43,2.31,6673200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1119,"percent_change":132,"volume":2464,"transactions":9,"vwap":2463},"2025-09-08",148.32001,149.2,147.25,148.78999,3820800,{"date":2466,"open":2467,"high":2281,"low":2468,"close":2469,"change":2470,"percent_change":2251,"volume":2471,"transactions":9,"vwap":2469},"2025-09-05",151.12,146.28999,148.089996,-2.44,5697300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1976,"percent_change":857,"volume":2478,"transactions":9,"vwap":2477},"2025-09-04",149.029999,150.75,148.67999,150.53,3955000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1724,"percent_change":2162,"volume":2485,"transactions":9,"vwap":2484},"2025-09-03",148.81,149.55,146.94,148.53,4338900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1795,"volume":2493,"transactions":9,"vwap":2491},"2025-09-02",148.56,149.070007,145.66,148.85001,-1.63,5330200,{"date":2495,"open":2496,"high":2475,"low":2497,"close":2498,"change":1490,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-29",149.89,149.13,150.48,0.2,3629400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1273,"percent_change":325,"volume":2507,"transactions":9,"vwap":2506},"2025-08-28",149.84,150.39,149.17999,150.17999,3898100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1135,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-27",148.37,150.12,148.029999,149.38,0.28,3329200,{"date":2517,"open":2518,"high":2474,"low":2519,"close":2520,"change":2197,"percent_change":1822,"volume":2521,"transactions":9,"vwap":2520},"2025-08-26",147.32001,146.3,148.97,4453800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-25",147.98,148.61,147.57001,147.64999,-0.37,-0.25,2596500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-22",144.82001,148.89999,144.67,148.020004,3.98,2.76,6759600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":196,"volume":2547,"transactions":9,"vwap":2545},"2025-08-21",143.41,144.45,142.89999,144.039993,-0.08,3269400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2382,"percent_change":1716,"volume":2554,"transactions":9,"vwap":2553},"2025-08-20",143.82001,144.71001,141.029999,144.12,4619300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":177,"percent_change":2191,"volume":2561,"transactions":9,"vwap":2560},"2025-08-19",144.49001,144.97,143.42,144.070007,4257700,{"date":2563,"open":2564,"high":2565,"low":2550,"close":2566,"change":805,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-18",144.11,145.059998,144.78,0.1,3548700,{"date":2570,"open":2571,"high":2481,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-15",148.63,144.46001,144.63,-3.88,-2.61,4986000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2175,"percent_change":101,"volume":2583,"transactions":9,"vwap":2582},"2025-08-14",147,148.66,146.17,148.50999,4188600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":132,"percent_change":1467,"volume":2590,"transactions":9,"vwap":2589},"2025-08-13",148.14999,149.080002,145.39,147.75999,5542000,{"date":2592,"open":2593,"high":2594,"low":2533,"close":2595,"change":674,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-12",145.070007,148.23,147.28999,2.37,7111600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1119,"percent_change":58,"volume":2604,"transactions":9,"vwap":2603},"2025-08-11",143.57001,144.19,142.66,143.88,4024700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1363,"volume":2612,"transactions":9,"vwap":2610},"2025-08-08",141.62,143.92999,141.28,143.17999,2.26,3943500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1436,"percent_change":1755,"volume":2619,"transactions":9,"vwap":2618},"2025-08-07",142.23,142.71001,140.60001,140.92,3728600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1591,"volume":2627,"transactions":9,"vwap":2625},"2025-08-06",141.14999,141.85001,140.50999,141.3,0.84,3765800,{"date":2629,"open":2630,"high":2616,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-05",141.66,139.41,140.46001,-0.9,-0.64,5331100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1523,"volume":2643,"transactions":9,"vwap":2641},"2025-08-04",140.17999,141.78,139.71001,141.36,2.27,3851500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-01",139.27,139.57001,136.17,139.089996,-3.37,-2.37,6678500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":972,"volume":2660,"transactions":9,"vwap":2658},"2025-07-31",143.2,144.7,142,142.46001,-2.48,5523700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":955,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-30",143.83,145.48,143.28,144.94,0.96,5236800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":180,"percent_change":1119,"volume":2675,"transactions":9,"vwap":2674},"2025-07-29",143.5,144.050003,142.10001,143.56,5158700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":240,"percent_change":872,"volume":2682,"transactions":9,"vwap":2681},"2025-07-28",143.039993,143.14,142.020004,142.56,3729300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":101,"percent_change":474,"volume":2689,"transactions":9,"vwap":2688},"2025-07-25",142.92,143.38,142.050003,143.0099945,3463000,{"date":2691,"open":2692,"high":2693,"low":2623,"close":2694,"change":1539,"percent_change":2499,"volume":2695,"transactions":9,"vwap":2694},"2025-07-24",142.47,143.72,142.5,3817900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1168,"percent_change":1412,"volume":2702,"transactions":9,"vwap":2701},"2025-07-23",140.78,142.63,139.92999,142.21001,6612900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":872,"volume":889,"transactions":9,"vwap":2708},"2025-07-22",140.8,140.89,138.92999,140.039993,-0.43,{"date":2711,"open":2712,"high":2713,"low":2638,"close":2714,"change":1355,"percent_change":593,"volume":2715,"transactions":9,"vwap":2714},"2025-07-21",141.24001,142.52,140.47,5853400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":217,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-18",141.45,141.75,140.2,140.83,-0.05,5572300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-17",139.25999,141.69,139.13,140.89999,1.11,0.79,7695800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":866,"volume":2740,"transactions":9,"vwap":2738},"2025-07-16",139.5,140,135.25999,139.78999,-1.8,10610800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-15",143.28999,144,141.55,141.59,-2.38,-1.65,7392200,{"date":2751,"open":2752,"high":2672,"low":2657,"close":2753,"change":2754,"percent_change":583,"volume":2755,"transactions":9,"vwap":2753},"2025-07-14",142.45,143.97,1.69,5376100,{"date":2757,"open":2758,"high":2752,"low":2759,"close":2760,"change":2190,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-11",141.86,141.12,142.28,-0.57,3647500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1152,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-10",141.75999,143.16,141.32001,143.089996,1.09,5622800,{"date":2772,"open":2544,"high":2773,"low":2729,"close":2745,"change":2395,"percent_change":1490,"volume":2774,"transactions":9,"vwap":2745},"2025-07-09",142.94,4837000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2575,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-07-08",143.61,144.059998,141.020004,141.13,-1.82,6620400,{"date":2784,"open":2564,"high":2785,"low":2694,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-07",145.16,143.74001,-0.4,-0.28,5991600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":127,"volume":2797,"transactions":9,"vwap":2795},"2025-07-03",143.36,144.56,142.67,144.14,1.28,3974700,{"date":2799,"open":2607,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-02",142.88,140.98,142.86,1.79,1.27,5494500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2267,"percent_change":805,"volume":2812,"transactions":9,"vwap":2811},"2025-07-01",140.55,141.61,139.47,141.070007,6166700,{"date":2814,"open":2815,"high":2623,"low":2816,"close":2817,"change":663,"percent_change":1889,"volume":2818,"transactions":9,"vwap":2817},"2025-06-30",141.50999,139.55,140.86,8034400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1413,"percent_change":1762,"volume":2825,"transactions":9,"vwap":2824},"2025-06-27",140.25,141.89999,139.10001,140.69,7249300,{"date":2827,"open":2828,"high":2720,"low":2829,"close":2830,"change":2831,"percent_change":2320,"volume":2832,"transactions":9,"vwap":2830},"2025-06-26",138.0099945,137.84,139.75,2.03,6013200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-25",136.12,137.89,135.41,137.72,1.82,1.34,5736400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2446,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-24",135.67999,136.67999,135.0099945,135.89999,1.42,5599900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":734,"volume":2857,"transactions":9,"vwap":2855},"2025-06-23",132.059998,134.10001,130.89999,134,1.29,5232400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1491,"percent_change":87,"volume":2864,"transactions":9,"vwap":2863},"2025-06-20",133.35001,133.37,131.91,132.71001,8904400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":930,"volume":2872,"transactions":9,"vwap":2870},"2025-06-18",130.020004,132.96001,129.92999,132.52,2.43,6170400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2190,"percent_change":1952,"volume":2879,"transactions":9,"vwap":2878},"2025-06-17",129.84,131.17,129.66,130.089996,4767700,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2854,"change":2884,"percent_change":2769,"volume":2885,"transactions":9,"vwap":2854},"2025-06-16",130.28999,132.8,1.41,6240500,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":229,"percent_change":1930,"volume":2892,"transactions":9,"vwap":2891},"2025-06-13",130.19,131.070007,128.81,129.49001,4367500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1499,"percent_change":704,"volume":2899,"transactions":9,"vwap":2898},"2025-06-12",130.66,132,129.8,131.92,4258700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":260,"percent_change":260,"volume":2906,"transactions":9,"vwap":2905},"2025-06-11",132.029999,133.45,131.42,131.81,5810200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1404,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-10",131.60001,132.46001,131.14999,131.82001,-0.1,3816900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1813,"percent_change":2567,"volume":2921,"transactions":9,"vwap":2920},"2025-06-09",132.23,132.89999,131.11,131.95,4838600,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2912,"change":122,"percent_change":1250,"volume":2927,"transactions":9,"vwap":2912},"2025-06-06",132.080002,133.57001,130.82001,5004400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1860,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-05",128.37,131.050003,127.34,130.62,1.92,6193300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2940,"change":1314,"percent_change":2787,"volume":2941,"transactions":9,"vwap":2940},"2025-06-04",128.84,129.42,128.16,3123200,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2514,"percent_change":94,"volume":2948,"transactions":9,"vwap":2947},"2025-06-03",128.12,129.17999,127.13,128.67999,4145600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":433,"percent_change":1539,"volume":2955,"transactions":9,"vwap":2954},"2025-06-02",127.48,128.47,126.36,128.39999,3607900,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1404,"percent_change":2913,"volume":2962,"transactions":9,"vwap":2961},"2025-05-30",127.61,128.33,126.35,128.029999,6436100,{"date":2964,"open":2965,"high":2954,"low":2966,"close":2940,"change":956,"percent_change":101,"volume":2967,"transactions":9,"vwap":2940},"2025-05-29",128.10001,126.93,4337500,{"date":2969,"open":2970,"high":2939,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-28",129.21001,127.27,127.51,-1.7,-1.32,4050900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2970,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2970},"2025-05-27",127.54,129.53,126.82,3.14,2.49,5472400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":347,"volume":2991,"transactions":9,"vwap":2989},"2025-05-23",124.099998,126.57,123.88,126.07,-0.19,3361400,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":2667,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-22",124.61,127.07,126.26,0.77,5689200,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":1387,"volume":3006,"transactions":9,"vwap":3004},"2025-05-21",128.089996,128.64,125.07,125.3,-3.83,6371600,{"date":3008,"open":3009,"high":3010,"low":2944,"close":3011,"change":972,"percent_change":765,"volume":3012,"transactions":9,"vwap":3011},"2025-05-20",129.87,130.39,129.13,5220100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2304,"percent_change":2329,"volume":3019,"transactions":9,"vwap":3018},"2025-05-19",130.3,132.13,129.070007,130.84,7703500,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":714,"percent_change":2529,"volume":3026,"transactions":9,"vwap":3025},"2025-05-16",132.28,132.98,131.78999,132.17999,6303800,{"date":3028,"open":3029,"high":3030,"low":2867,"close":3031,"change":2320,"percent_change":1225,"volume":3032,"transactions":9,"vwap":3031},"2025-05-15",130.25999,133.029999,132.50999,7209300,{"date":3034,"open":3035,"high":3036,"low":3011,"close":3037,"change":2754,"percent_change":939,"volume":3038,"transactions":9,"vwap":3037},"2025-05-14",129.36,131.57001,131.039993,6273400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2319,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-13",127.76,130.11,127.23,129.35001,1.8,6086700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-12",127.42,129.2,126.44,127.059998,5.36,4.4,9162100,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1725,"percent_change":347,"volume":1316,"transactions":9,"vwap":3061},"2025-05-09",122.49,123.23,121.47,121.7,{"date":3063,"open":3064,"high":3065,"low":3064,"close":3066,"change":1913,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-05-08",119.99,123.26,121.88,2.33,6449300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2997,"percent_change":956,"volume":3075,"transactions":9,"vwap":3074},"2025-05-07",118.33,120,118.2,119.099998,4680600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3071,"change":866,"percent_change":905,"volume":3081,"transactions":9,"vwap":3071},"2025-05-06",117.81,119.15,117.21,5739600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1952,"percent_change":1314,"volume":3088,"transactions":9,"vwap":3087},"2025-05-05",118.74,120.87,118.39,119.6,6540300,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-02",119.3,120.51,118.46,120.22,3.46,2.96,6894400,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2840,"percent_change":2360,"volume":3104,"transactions":9,"vwap":3103},"2025-05-01",115.54,117.82,114.67,116.76,7743600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":401,"volume":3112,"transactions":9,"vwap":3110},"2025-04-30",113.11,115.82,112.029999,115.42,-0.79,6502400,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":653,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-04-29",115.38,116.47,114.23,116.21,0.33,4689800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":1725,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-04-28",115.88,117.9,113.83,115.83,-0.16,4171200,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":1135,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-04-25",115.71,117.099998,114.97,116.010002,0.35,5013200,{"date":187,"open":3138,"high":3139,"low":183,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},111.87,115.9,115.6,3.73,3.33,6640700]