[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDCC":3,"homepage-market-summary":36,"stock-historical-IDCC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"IDCC","2026-10-02",{"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},"InterDigital, Inc.","Nasdaq",null,"PATENT OWNERS & LESSORS","InterDigital Inc is a research and development company focused on wireless, Video, Artificial Intelligence, and related Technologies. It designs and develops technologies that enable connected, immersive experiences in a broad range of communications and entertainment products and services. The majority of revenue is generated from fixed-fee patent license agreements, with a smaller portion coming from variable royalty agreements. Geographically, it operates in the United States, China, South Korea, Japan, Taiwan, and Europe, with the majority is from China.","460","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.8952,3,"Quarterly","2026-10-14",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},335.13,345.17,346.8,331.53,339.93,-4.8,-1.41,222374.549207,10452,335.8866,412.60001,249.14,320941.030162096,52.6,9197,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},184.36,317962,116056057.540524,79.22,"2025-04-22",[188,189,199,210,221,232,243,254,265,276,286,297,307,318,329,340,351,362,373,383,394,405,415,426,437,448,459,470,481,492,502,513,524,535,546,556,566,575,586,595,604,615,626,636,647,657,668,679,688,698,709,720,731,742,752,761,770,779,788,797,806,815,824,833,842,851,858,867,876,885,892,901,910,918,927,936,945,954,962,971,980,989,998,1007,1015,1024,1032,1041,1047,1055,1064,1072,1081,1089,1096,1103,1110,1118,1127,1134,1142,1151,1160,1168,1176,1183,1191,1199,1207,1214,1222,1229,1238,1246,1255,1264,1273,1282,1290,1297,1305,1313,1321,1329,1337,1344,1351,1359,1367,1374,1383,1391,1400,1408,1417,1426,1434,1443,1450,1459,1468,1476,1484,1493,1502,1508,1517,1526,1535,1543,1551,1560,1568,1575,1583,1590,1598,1607,1615,1623,1632,1639,1648,1657,1665,1674,1682,1690,1698,1706,1712,1720,1728,1735,1742,1750,1756,1765,1774,1783,1792,1800,1808,1814,1821,1829,1837,1846,1853,1860,1869,1878,1886,1895,1904,1913,1921,1929,1937,1944,1953,1962,1971,1978,1986,1994,2001,2009,2017,2024,2033,2041,2048,2056,2065,2073,2080,2089,2095,2103,2111,2118,2127,2136,2144,2152,2159,2167,2175,2184,2193,2202,2209,2218,2226,2234,2243,2252,2259,2264,2271,2279,2285,2294,2303,2310,2319,2325,2334,2343,2352,2358,2365,2374,2381,2387,2394,2403,2409,2418,2426,2434,2442,2449,2458,2467,2475,2483,2492,2501,2510,2519,2528,2535,2543,2551,2560,2569,2577,2586,2594,2602,2608,2617,2625,2633,2641,2648,2656,2663,2670,2678,2685,2691,2700,2708,2716,2725,2733,2740,2747,2755,2763,2769,2777,2786,2792,2800,2809,2816,2822,2831,2838,2846,2852,2859,2867,2873,2882,2891,2899,2906,2914,2922,2930,2939,2946,2954,2963,2972,2978,2987,2994,3002,3008,3016,3023,3031,3040,3046,3054,3062,3069,3078,3087,3095,3101,3109,3115,3123,3129,3138,3145,3153,3161,3167,3174,3183,3191,3199,3207,3214,3221,3228,3237],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",328.05,346.01,325.8,13.86,4.25,159384.969482,9606,338.9398,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",326.12,330.83,322.86,326.07,1.77,0.55,153815.883196,7959,327.3159,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",327.11,332.7199,322.39,324.3,-2.84,-0.87,155366.973243,8268,325.4904,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",329.71,333.82,325.35,327.14,-7.07,-2.12,113018.652982,8313,327.7444,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",330.92,334.26,323.59,334.21,6.18,1.88,176407.707108,8687,330.5033,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",324.31,328.63,322.925,328.03,1.48,0.45,142793.508017,8171,326.2056,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",332.75,335.84,325.56,326.55,-7.21,-2.16,160440.973666,7983,328.8028,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",331.11,336.395,323.38,333.76,7.06,2.16,270286.338385,10119,331.5465,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":123,"volume":283,"transactions":284,"vwap":285},"2026-09-21",326.95,328.87,324.02,326.7,3.65,272651.221226,9644,326.5402,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",323.15,327.4,321.6401,323.05,1.11,0.34,599826.299948,8837,323.1701,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",335.09,321.43,321.94,-6.78,-2.06,152726.549236,8588,324.2526,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",326.1,335.12,324.07,328.72,2.64,0.81,223537.935801,12028,328.9488,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",339.27,340.09,324.97,326.08,-14.3,-4.2,206013.708651,12872,328.4304,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",344.19,349.5,336.8,340.38,-9.75,-2.78,319377.742359,11765,341.2981,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",351.2,355.685,344.18,350.13,3.69,1.07,224159.223193,12784,349.8871,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",340.67,348.8,337.77,346.44,7.1,2.09,216221.554891,11006,344.6641,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",337.24,344.4,336.675,339.34,-1.6,-0.47,212048.965068,10546,340.1918,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":17,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",338,344.46,333.47,340.94,0.89,155995.131958,12210,340.7538,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",333.63,338.92,330.05,337.94,2.03,0.6,119579.686734,8306,336.1922,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",334.28,337.88,325.47,335.91,6.12,1.86,202827.079264,10650,335.0997,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":87,"volume":412,"transactions":413,"vwap":414},"2026-09-02",320.68,330.18,319.65,329.79,9.89,188887.99579,11156,327.1972,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",330.75,333.99,317.225,319.9,-15.13,-4.52,210757.248081,11288,322.4271,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",334.64,338.99,333.4025,335.03,-0.12,-0.04,233904.043534,8591,335.2677,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",335.05,338.105,331.6001,335.15,0.5,0.15,165153.415341,9611,335.1933,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",347.27,350,332.74,334.65,-9.67,-2.81,181051.763295,11994,336.5381,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",345.07,349.99,343.98,344.32,-1.22,-0.35,168045.094548,9632,345.5344,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",344.61,346.605,338.72,345.54,4.45,1.3,131422.148319,8366,343.9985,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",341.49,345.985,335.145,341.09,-1.33,-0.39,176558.487433,7813,341.6044,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":59,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",341.69,344.925,334.83,342.42,0.14,163782.535239,9965,340.1801,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",342.29,347.91,339.4501,341.93,-2.93,-0.85,167614.432823,10291,342.2199,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",340.57,345.52,331.35,344.86,9.09,2.71,163497.525015,10228,342.6884,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",348.15,349.52,335.19,335.77,-12.62,-3.62,171183.448942,12200,339.0728,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",343.61,351,340.82,348.39,4.74,1.38,230426.550586,10060,347.9508,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":432,"volume":553,"transactions":554,"vwap":555},"2026-08-14",344.07,347.1099,341.3,343.65,-0.42,167264.764657,9890,344.4896,{"date":557,"open":558,"high":559,"low":560,"close":548,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",351.43,352.99,341.21,-7.36,-2.09,211807.191236,12902,344.967,{"date":567,"open":568,"high":569,"low":442,"close":558,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",339.54,352,13.36,3.95,167361.62983,9823,348.2376,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",349.27,350.89,336.65,338.07,-10.18,-2.92,208156.49057,11412,341.8152,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":346,"percent_change":347,"volume":592,"transactions":593,"vwap":594},"2026-08-10",344.56,351.33,340.705,348.25,279982.077843,14855,347.6023,{"date":596,"open":597,"high":598,"low":597,"close":588,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",331.06,345,16.15,4.92,174313.87477,10457,343.1199,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",331.57,335.97,327.05,328.41,-2.13,-0.64,195320.01538,12031,330.8611,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",324.88,331.61,324.12,330.54,7.37,2.28,238088.730267,12445,329.1464,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",311.99,324,323.17,13.94,4.51,260273.788567,12931,320.9385,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",306.16,311.19,301.8401,309.23,4.405,1.45,307453.187986,14977,308.0518,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":59,"volume":654,"transactions":655,"vwap":656},"2026-07-31",308.94,309.88,293.41,304.825,1.495,377506.641627,16687,301.7612,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",307.974,312.555,283.08,303.33,42.19,16.16,663958.572333,24599,295.715,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",259.78,267.48,255.735,261.14,0.94,0.36,351261.968995,13270,261.6854,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":674,"percent_change":675,"volume":685,"transactions":686,"vwap":687},"2026-07-28",258.51,262.43,253.8,260.2,153053.74826,8958,260.059,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",263.09,253.65,259.26,0.96,0.37,155400.102283,11592,258.2295,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",256.77,262.205,253.6384,258.3,2.24,0.87,175998.920614,9700,258.8347,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",255.23,259.7599,254.01,256.06,-3.02,-1.17,168650.904913,10281,256.1726,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",260.93,264.28,256.645,259.08,-5.29,-2,254118.40304,12218,259.772,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",262.05,264.66,257.52,264.37,6.19,2.4,210146.703532,11121,262.2435,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":217,"volume":749,"transactions":750,"vwap":751},"2026-07-20",260.59,264.21,253.98,258.18,-2.27,271300.48126,11168,258.7727,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",256.69,266.25,256.17999,260.45001,-5.14,-1.94,257200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",268.37,271.5,257.47,265.59,-4.62,-1.71,301600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",268.079987,271.059998,262.37,270.20999,4.72,1.78,183300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",261.76001,269.89001,261.20001,265.48999,3.97,1.52,222000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",262.62,267.35001,257,261.51999,-3.36,-1.27,360300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",265.01001,268.089996,263.35999,264.88,-1.4,-0.53,214700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",269.5,275.37,265.82001,266.28,-1.48,-0.55,252500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",274.48999,281.88,264.45001,267.76001,-8.26,-2.99,372500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",279.48001,282.63,274.35001,276.019989,-6.87,-2.43,222200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",282,291.13,279.10999,282.89001,1.49,0.53,289900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",282.26001,284.17999,277.29999,281.39999,-0.86,-0.3,190600,{"date":852,"open":853,"high":854,"low":855,"close":844,"change":217,"percent_change":856,"volume":857,"transactions":9,"vwap":844},"2026-07-01",282.39999,289.049988,275.45999,-0.31,241900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",275.59,285.20999,275.53,283.13,6.06,2.19,298600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",276.57001,281.42999,270.32999,277.070007,1.21,0.44,288000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",269.10001,279.79999,268.72,275.85999,2.66,0.97,788700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":509,"percent_change":856,"volume":891,"transactions":9,"vwap":890},"2026-06-25",273.31,277.59,270,273.20001,466800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",277.38,282.76001,272.44,274.049988,-5.12,-1.83,436700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",290.12,295.39001,275.54999,279.17001,-18.67,-6.27,406300,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",292.079987,301.84,297.84,1.8,0.61,499900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",288.85001,298.69,286.19,296.040009,9.94,3.47,896600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",290.029999,294.39999,283.29999,286.10001,-1.05,-0.37,458700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",288.69,298.82001,285.85999,287.14999,-1.72,-0.6,556700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",286.049988,292.91,283.32001,288.87,5.14,1.81,305600,{"date":955,"open":956,"high":957,"low":869,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",276.64001,292.14999,283.73001,7.07,2.56,611100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",275,298.79999,272.35001,276.66,22.75,8.96,1079700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",255.86,262.32001,251.99001,253.91,-3.2,-1.24,324400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",256.10999,261.38,249.47,257.10999,1.51,0.59,292500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",260.51001,266.67999,255.50999,255.60001,-5.04,-1.93,351200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",259.98999,262.22,257.51001,260.64001,-0.43,-0.16,386500,{"date":1008,"open":1009,"high":819,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",257.23001,255.050003,261.070007,4.43,1.73,285700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",257.64999,257.97,251.78999,256.64001,-2.36,-0.91,338100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":143,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-02",255.0099945,259.38,253.67999,259,0.26,288600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",255.070007,259.34,251.78,258.34,6.25,2.48,369600,{"date":1042,"open":1043,"high":1044,"low":32,"close":1045,"change":88,"percent_change":840,"volume":1046,"transactions":9,"vwap":1045},"2026-05-29",250.75,255.16,252.089996,276200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1043,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-05-28",251.98,256.35001,250.24001,-1.7,-0.67,324800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",261.81,261.82999,251.53,252.45,-10.91,-4.14,439500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":801,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":801},"2026-05-26",260.57999,263.94,255,2.38,0.91,262300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",267.82999,269.44,260.23001,260.98001,-6.12,-2.29,213400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":694,"volume":1088,"transactions":9,"vwap":1086},"2026-05-21",263.69,268.45001,260.5,267.10001,0.98,227500,{"date":1090,"open":1091,"high":808,"low":1092,"close":1093,"change":1094,"percent_change":443,"volume":1095,"transactions":9,"vwap":1093},"2026-05-20",264.69,260.29001,266.12,1.33,260500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":674,"percent_change":675,"volume":1102,"transactions":9,"vwap":1101},"2026-05-19",263.85001,267.98999,260.019989,264.79001,342400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1098,"change":1108,"percent_change":88,"volume":1109,"transactions":9,"vwap":1098},"2026-05-18",260.60001,265,257.89001,3.48,357100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",266.89001,259.01001,260.37,-8.94,-3.32,342600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",270.72,274,266.62,269.31,-0.9,-0.33,252800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":775,"change":1132,"percent_change":498,"volume":1133,"transactions":9,"vwap":775},"2026-05-13",269.29001,272,263.10001,0.39,303600,{"date":1135,"open":1136,"high":1137,"low":793,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",268,272.14001,269.82001,0.24,0.09,547500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",278.76999,284.63,267.81,269.57999,-10.03,-3.59,404900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",278.42001,282.85999,274.64999,279.60999,0.84,0.3,277000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1144,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1144},"2026-05-07",278,281.53,270.79001,0.77,0.28,464500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1162,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1162},"2026-05-06",287.13,288.20999,277.79001,-9.13,-3.18,453200,{"date":1177,"open":1162,"high":1178,"low":1179,"close":1170,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1170},"2026-05-05",287.85001,273,14.17,5.19,506700,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",289.29999,266.019989,272.95999,-17.54,-6.04,685900,{"date":1192,"open":1193,"high":1194,"low":1144,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",300.01001,305,290.5,-6.06,-2.04,665600,{"date":1200,"open":1201,"high":1202,"low":1185,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",343.089996,346.84,296.56,-56.12,-15.91,722600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":552,"percent_change":432,"volume":1213,"transactions":9,"vwap":1212},"2026-04-29",350.01001,358.19,345.53,352.67999,229700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":814,"transactions":9,"vwap":1219},"2026-04-28",362.23999,364.82001,346.82001,353.10001,-9.14,-2.52,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1216,"change":1227,"percent_change":1052,"volume":1228,"transactions":9,"vwap":1216},"2026-04-27",369.17001,373.82001,354.76999,-6.26,337600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",364.56,371.62,357.66,368.5,9.05,2.52,248100,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",373.20999,356.19,359.45001,-16.9,-4.49,195300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",378.53,381.31,373.089996,376.35001,1.17,0.31,231400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",369.48001,380.62,369.029999,375.17999,6.23,1.69,181500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",372,376.17001,366.47,368.95001,-4.07,-1.09,221400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",384.28,387.29999,372.44,373.019989,-2.14,-0.57,352500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":313,"volume":1289,"transactions":9,"vwap":1287},"2026-04-16",366.89999,376.92001,365.60999,375.16,9.66,231500,{"date":1291,"open":569,"high":1292,"low":451,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",366.54999,365.5,13.18,3.74,205700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":153,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-14",353.60999,356.39001,350.10999,352.32001,0.11,179800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1125,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-13",349.53,354.39999,346.64001,351.94,-0.09,214300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1165,"volume":1320,"transactions":9,"vwap":1318},"2026-04-10",350.26999,362.35001,347.97,352.26999,2.69,311200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":88,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",344.95999,357.35999,340.85999,349.57999,4.62,473900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1323},"2026-04-08",327.85999,346.17001,325.17001,29.54,9.37,525500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":292,"percent_change":158,"volume":1343,"transactions":9,"vwap":1342},"2026-04-07",310.47,318.10999,309.89001,315.42001,310900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":542,"percent_change":874,"volume":1350,"transactions":9,"vwap":1349},"2026-04-06",313.29999,316.92001,311,314.31,165700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",301.39001,316.81,312.92999,6.54,2.13,224700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":643,"volume":1366,"transactions":9,"vwap":1364},"2026-04-01",306.070007,310.040009,303.019989,306.39001,4.39,280900,{"date":1368,"open":1369,"high":1194,"low":1370,"close":1371,"change":1372,"percent_change":1039,"volume":1373,"transactions":9,"vwap":1371},"2026-03-31",298.72,295.98999,302,7.3,406900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",304.91,306.54999,293.62,294.70001,-6.55,-2.17,382000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":165,"volume":1390,"transactions":9,"vwap":1388},"2026-03-27",296.25,303.51001,295.19,301.25,2.21,335500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",306.88,312.82999,298.26001,299.040009,-12.01,-3.86,234600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1320,"transactions":9,"vwap":1405},"2026-03-25",310,317,307.51001,311.049988,5.39,1.76,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",307.35999,312.39999,300,305.66,-5.8,-1.86,541000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",326.45999,335,310.72,311.45999,-14.23,-4.37,732400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",349.19,315.60001,325.69,-26.91,-7.63,4664700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",348.39999,355.98999,346,352.60001,0.57,0.16,1765400,{"date":1444,"open":1445,"high":1446,"low":451,"close":1447,"change":1448,"percent_change":1449,"volume":1254,"transactions":9,"vwap":1447},"2026-03-18",351.14001,359.72,352.029999,0.7,0.2,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-17",355.040009,356,340.17001,351.32999,-6.98,-1.95,255500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-16",364.57999,366.98001,353.22,358.31,-0.76,-0.21,315900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1022,"volume":1475,"transactions":9,"vwap":1473},"2026-03-13",364.85001,374.87,354.54999,359.070007,-3.28,199400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1316,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1316},"2026-03-12",361.81,375,360.64001,-5.96,-1.62,245600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-11",362.73001,373.45001,362.39999,368.31,2.59,0.71,211900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",364.57001,374.60999,364.5,365.72,1.95,0.54,226200,{"date":1503,"open":451,"high":179,"low":1504,"close":1505,"change":1506,"percent_change":239,"volume":1507,"transactions":9,"vwap":1505},"2026-03-09",346.57001,363.76999,6.71,256500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",355.64001,366.45001,355,357.059998,-6.68,-1.84,213600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-05",367.20001,374.19,353.82999,363.73999,-9.57,-2.56,251600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",371.89001,374.10999,360.17999,373.31,2.51,0.68,187200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":228,"volume":1542,"transactions":9,"vwap":1540},"2026-03-03",368.37,378.72,363,370.79999,-8.03,249200,{"date":1544,"open":1545,"high":1546,"low":179,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",365.54001,380.64999,378.82999,12.3,3.36,184100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-27",365.85999,375.26001,362.35999,366.53,-8.76,-2.33,401900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":769,"transactions":9,"vwap":1565},"2026-02-26",379.019989,382.42999,362.51001,375.29001,-3.73,-0.98,{"date":1569,"open":1570,"high":1571,"low":1216,"close":1562,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1562},"2026-02-25",369.5,382.070007,16.06,4.42,339100,{"date":1576,"open":1577,"high":1269,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-24",353.98999,352.70999,362.95999,11.46,3.26,188900,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1457,"volume":1589,"transactions":9,"vwap":1587},"2026-02-23",358.5,343.67001,351.5,-7,205300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1585,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1585},"2026-02-20",345.94,364.13,345.56,10.16,2.92,343100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",360.26001,361.73001,343.37,348.34,-13.27,-3.67,290500,{"date":1608,"open":1609,"high":1479,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-18",369,360.98001,361.60999,-4.81,-1.31,249500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1079,"volume":1622,"transactions":9,"vwap":1620},"2026-02-17",374.44,376.82999,365.32001,366.42001,-8.59,210600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",354.23999,376.67001,352.56,375.01001,18.18,5.09,328400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":227,"percent_change":759,"volume":1638,"transactions":9,"vwap":1637},"2026-02-12",363.70999,371.63,353.29001,356.82999,259100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",352.23999,364.91,348.10001,363.89999,12.75,3.63,335300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-10",371.98999,378,349.48001,351.14999,-25.45,-6.76,329900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":839,"volume":1664,"transactions":9,"vwap":1662},"2026-02-09",374.20001,383.13,371.10999,376.60001,5.52,340000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",357.60999,376.67999,350.70999,371.079987,26.03,7.54,389700,{"date":1675,"open":1676,"high":179,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-05",326.26001,317.69,345.049988,31.18,9.93,545100,{"date":1683,"open":1684,"high":1685,"low":1402,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-04",320.20001,329.01001,313.87,-10.04,-3.1,537800,{"date":1691,"open":1692,"high":1693,"low":1340,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-03",329,331.79001,323.91,-5.47,-1.66,295000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":73,"volume":1705,"transactions":9,"vwap":1703},"2026-02-02",326.44,334.040009,320.73001,329.38,2.94,215600,{"date":1707,"open":1708,"high":1709,"low":1694,"close":1700,"change":1244,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1700},"2026-01-30",327.64999,339.98999,-1.36,346100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":849,"volume":1719,"transactions":9,"vwap":1717},"2026-01-29",327.60999,332.32001,323.47,330.92999,-0.99,202300,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-28",335.25,327.049988,331.92001,-1.55,-0.46,136200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":377,"change":1733,"percent_change":108,"volume":1734,"transactions":9,"vwap":377},"2026-01-27",329.10001,337.079987,322.20999,3.32,267200,{"date":1736,"open":1737,"high":375,"low":1738,"close":1739,"change":934,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-26",330.32999,327.73001,330.14999,-0.11,233500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":133,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-23",330.12,331.079987,318.59,330.51999,0.12,226100,{"date":1751,"open":1752,"high":1753,"low":1430,"close":1744,"change":1754,"percent_change":848,"volume":1755,"transactions":9,"vwap":1744},"2026-01-22",336.47,337.12,-2.87,245500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-21",326.70999,335.67999,324.14001,332.98999,7.11,2.18,273900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",303.76999,333.45001,301.85999,325.88,17.12,5.54,405400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",310.70999,313.47,306.69,308.76001,-1.67,-0.54,216500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-15",317.76001,321.39001,304.89001,310.42999,-2.2,-0.7,260400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1726,"volume":1799,"transactions":9,"vwap":1797},"2026-01-14",312.72,325.44,307.53,312.63,-1.43,313000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":143,"volume":1807,"transactions":9,"vwap":1805},"2026-01-13",310.82001,317.17001,307.70999,314.059998,2.05,198800,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1596,"percent_change":674,"volume":1813,"transactions":9,"vwap":1812},"2026-01-12",308.32999,314.42001,312.01001,145300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":738,"percent_change":138,"volume":1820,"transactions":9,"vwap":1819},"2026-01-09",307.16,313.56,304.54001,309.089996,216300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1778,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1778},"2026-01-08",306.47,309.040009,300.70001,-2.54,-0.82,253200,{"date":1830,"open":1339,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-07",313.88,295.059998,309.23001,0.23,0.07,468100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-06",334.079987,335.62,308.89001,309,-26.84,-7.99,582200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":257,"change":1851,"percent_change":1704,"volume":1852,"transactions":9,"vwap":257},"2026-01-05",326.75,336.25,325.20999,9.58,281200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1676,"change":1858,"percent_change":1039,"volume":1859,"transactions":9,"vwap":1676},"2026-01-02",318.48999,326.35999,316.82999,7.88,200900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-31",325.34,325.39001,317.19,318.38,-6.73,-2.07,259400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-30",329.5,331.60999,323.70999,325.10999,-5.15,-1.56,154500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1004,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-29",330.23001,331.35001,325.60999,330.26001,-0.13,218100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-26",328.64999,332.10999,325.32001,330.69,2.35,0.72,136600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-24",326.97,330.059998,324.17001,328.34,0.56,0.17,113700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-23",331,331.64999,327.32999,327.78,-4.09,-1.23,244600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1465,"volume":1920,"transactions":9,"vwap":1918},"2025-12-22",335.85001,336.48999,328.42001,331.87,-2.53,209400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":925,"volume":1928,"transactions":9,"vwap":1926},"2025-12-19",323.84,335.75,322.95001,334.39999,11.21,633800,{"date":1930,"open":1738,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-18",329.35999,314.37,323.19,-1.81,-0.56,300700,{"date":1938,"open":591,"high":1212,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-17",324.29001,325,-23.06,-6.63,304100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-16",348.70999,352.64999,339,348.059998,-2.83,-0.81,292200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-15",358.39999,358.51001,349.76001,350.89001,-3.39,-0.96,193400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-12",357.73999,360.70999,345.41,354.28,-3.66,-1.02,179000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":759,"percent_change":1781,"volume":1977,"transactions":9,"vwap":1976},"2025-12-11",356.57999,361.42001,353.14999,357.94,217800,{"date":1979,"open":1980,"high":1556,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-10",361.10001,353.92001,359.88,-3.21,-0.88,209200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1705,"transactions":9,"vwap":1991},"2025-12-09",357.37,364.17999,356.29001,363.089996,4.44,1.24,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":925,"percent_change":1087,"volume":2000,"transactions":9,"vwap":1999},"2025-12-08",358.66,367.45001,356.34,358.64999,291900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1365,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-05",350.79001,355.85001,349.42999,355.17999,1.25,205200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2003,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2003},"2025-12-04",340.23999,354.85999,339.87,8.95,2.62,278200,{"date":2018,"open":1759,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":873,"volume":2023,"transactions":9,"vwap":2021},"2025-12-03",342.69,332.81,341.84,4.1,360000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-02",352.81,355.92999,329.75,337.73999,-13.92,-3.96,456200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1052,"volume":2040,"transactions":9,"vwap":2038},"2025-12-01",350.38,356.14001,345.51001,351.66,-6.09,211300,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1279,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-28",363.98001,354,357.75,-0.59,133700,{"date":2049,"open":2050,"high":1286,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-26",356.73999,355.12,359.89001,2.32,0.65,348000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-25",346.62,361.53,343.82001,357.57001,11.93,3.45,352400,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-24",330.54001,347.60001,345.64001,18.01,5.5,318900,{"date":2074,"open":1882,"high":2075,"low":2076,"close":2077,"change":1030,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-21",332.29001,322.75,327.63,0.08,367400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",344.76001,345.45999,326.31,327.37,-8.88,-2.64,441600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1849,"change":1253,"percent_change":1140,"volume":2094,"transactions":9,"vwap":1849},"2025-11-19",338.059998,342.56,334.82001,238200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1174,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-18",335.72,341.39999,332.13,335.94,-0.94,202100,{"date":2104,"open":2105,"high":2106,"low":1420,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-17",347.95001,352.28,339.12,-9.32,-2.67,241500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":960,"percent_change":165,"volume":2117,"transactions":9,"vwap":2116},"2025-11-14",339.10001,357.95999,338.89001,348.44,230800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-13",350.67001,352.35999,341.47,345.88,-8.75,-2.47,237500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-12",371.26001,376.41,351.48001,354.63,-17,-4.57,313900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1635,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1635},"2025-11-11",360.63,373.29001,357.10999,6.63,1.82,238800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":179,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":179},"2025-11-10",370.070007,376,363.79001,-5.07,-1.37,271400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2146,"change":2157,"percent_change":455,"volume":2158,"transactions":9,"vwap":2146},"2025-11-07",375.19,379.87,366.91,-10.7,300500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1613,"volume":2166,"transactions":9,"vwap":2164},"2025-11-06",384.38,385.64001,375.38,380.76999,-5.05,316400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":123,"volume":2174,"transactions":9,"vwap":2172},"2025-11-05",375.31,387.14001,368.19,385.82001,4.3,367700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-04",381.57999,393.94,379.89001,381.51999,-15.02,-3.79,354900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-03",386.70999,400,370,396.54001,34.58,9.55,669100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-31",395.63,396.37,352.95001,361.95999,-34.41,-8.68,819300,{"date":2203,"open":2204,"high":31,"low":2205,"close":2196,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2196},"2025-10-30",369.82999,355.20999,13.5,3.53,427200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-29",372.5,385.040009,372.48001,382.87,10.39,2.79,581300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2213,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2213},"2025-10-28",386.82999,393.20999,370.57999,-14.35,-3.71,520500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2220,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2220},"2025-10-27",391.94,393.28,379.69,8.21,2.17,263600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-24",378.23001,384.34,376.94,378.62,4.34,1.16,159400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-23",364,374.5,362.5,374.28,10.37,2.85,185400,{"date":2253,"open":2254,"high":2255,"low":1521,"close":2256,"change":821,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-22",370.56,372.66,363.91,-2.22,371200,{"date":2260,"open":2146,"high":2261,"low":179,"close":2262,"change":1252,"percent_change":148,"volume":2263,"transactions":9,"vwap":2262},"2025-10-21",373.13,372.17001,206200,{"date":2265,"open":2266,"high":2267,"low":2188,"close":2268,"change":2269,"percent_change":123,"volume":2270,"transactions":9,"vwap":2268},"2025-10-20",370.17001,378.85999,371,4.15,211700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":804,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-17",364.97,369.57999,359.94,366.85001,-0.14,240400,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":1319,"percent_change":165,"volume":2284,"transactions":9,"vwap":2283},"2025-10-16",362.17999,369.35999,367.38,172600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-15",362.14999,368.29999,358.48999,364.69,6.43,1.79,268400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-14",351.10001,360.85999,348.26001,358.26001,1.54,0.43,214400,{"date":2304,"open":1602,"high":2305,"low":1602,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-13",357.17001,356.72,16.82,4.95,187100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-10",348.57001,351.049988,339.88,339.89999,-8.42,-2.42,272200,{"date":2320,"open":569,"high":1299,"low":2321,"close":2322,"change":2323,"percent_change":943,"volume":2324,"transactions":9,"vwap":2322},"2025-10-09",345.76001,348.32001,-2.11,287400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-08",341.95001,350.85999,340.12,350.42999,9.56,2.8,224000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-07",337.16,342.44,331.16,340.87,3.55,1.05,250100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-06",338.079987,343.97,331.57001,337.32001,-1.78,-0.52,416900,{"date":2353,"open":1324,"high":2354,"low":2355,"close":2113,"change":2133,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2113},"2025-10-03",361.56,337.5,-4.77,1657200,{"date":2359,"open":2360,"high":2361,"low":2321,"close":2362,"change":2363,"percent_change":1389,"volume":2364,"transactions":9,"vwap":2362},"2025-10-02",349.44,357.25,356.10001,7.71,300600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-01",344.98999,349.54999,341.42999,348.39001,3.16,0.92,356000,{"date":2375,"open":2376,"high":538,"low":2377,"close":2378,"change":2379,"percent_change":1567,"volume":2380,"transactions":9,"vwap":2378},"2025-09-30",348.64001,342.14001,345.23001,-3.41,276900,{"date":2382,"open":2312,"high":569,"low":2383,"close":2376,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2376},"2025-09-29",346.56,3.59,1.04,259500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1678,"change":2392,"percent_change":915,"volume":2393,"transactions":9,"vwap":1678},"2025-09-26",338.29999,345.89999,336.089996,6.11,251000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-25",342.78,348.16,333.67001,338.94,-7.11,-2.05,980300,{"date":2404,"open":451,"high":2405,"low":2406,"close":2407,"change":1174,"percent_change":1022,"volume":2408,"transactions":9,"vwap":2407},"2025-09-24",353.63,345.45001,346.049988,261800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-23",345.32001,350.64999,339.5,349.23001,2.74,0.79,1421000,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-22",360.29999,330.72,346.48999,11.68,3.49,355300,{"date":2427,"open":2428,"high":2122,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-19",336.54001,334.51001,334.81,-4.4,-1.3,768500,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-18",329.14999,340.10001,339.20999,12.04,3.68,230400,{"date":2443,"open":2444,"high":2445,"low":1716,"close":2446,"change":1646,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-17",324.79001,330.64001,327.17001,1.12,346600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-16",326.64999,329.049988,319.48999,323.54001,-5.77,-1.75,208800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-15",322.14999,331.89999,316.69,329.31,6.44,1.99,600300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":727,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-12",325.01001,327.48999,320.95001,322.87,-0.62,332400,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-11",302.54001,325.82001,324.87,26.62,8.93,348300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-10",304.22,307.57001,296.89001,298.25,-7.45,-2.44,306100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-09",299.67001,306,296.59,305.70001,5.79,1.93,203900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-08",289.37,300.14001,288.28,299.91,12.11,4.21,237600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-05",289.78,294.38,286.92001,287.79999,-0.08,-0.03,364400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-04",285.63,290.57001,285.5,287.88,3.11,1.09,290800,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2015,"volume":2534,"transactions":9,"vwap":2532},"2025-09-03",276.10999,285.67999,284.76999,7.28,353900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1357,"volume":2542,"transactions":9,"vwap":2540},"2025-09-02",268.42999,278.059998,265.14001,277.48999,5.78,298700,{"date":2544,"open":2545,"high":964,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-29",273.12,268.32001,271.70999,-1.8,-0.66,400200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-28",269.94,274.89999,269.42999,273.51001,3.83,1.42,350200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-27",266.45999,270.64999,265.35001,269.67999,2.84,1.06,198700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":916,"volume":2576,"transactions":9,"vwap":2574},"2025-08-26",265.13,269.35999,264.29999,266.84,1.63,207300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-25",266,268.94,265.059998,265.20999,-1.06,-0.4,513400,{"date":2587,"open":2588,"high":2589,"low":792,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-22",258.35001,268.25,266.26999,7.73,2.99,244900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":813,"volume":2601,"transactions":9,"vwap":2599},"2025-08-21",258.48001,258.92999,255.94,258.54001,-1.42,198100,{"date":2603,"open":2604,"high":2605,"low":973,"close":2606,"change":934,"percent_change":2277,"volume":2607,"transactions":9,"vwap":2606},"2025-08-20",261.029999,262.64001,259.95999,299100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-19",268.92999,270.10001,258.88,260.32999,-9.54,-3.54,206700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":123,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-18",268.54999,270.89001,267.89999,269.87,0.42,143000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":934,"volume":2632,"transactions":9,"vwap":2630},"2025-08-15",269.75,270.20001,266.87,268.73999,-1.01,157000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2627,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2627},"2025-08-14",274.97,275.72,269.049988,-6.36,-2.3,154900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2530,"change":2646,"percent_change":1070,"volume":2647,"transactions":9,"vwap":2530},"2025-08-13",275.67001,276.88,272.76999,2.49,174600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2415,"volume":2655,"transactions":9,"vwap":2653},"2025-08-12",267.76999,276.57999,266.57999,273.62,7.31,226000,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2416,"volume":2662,"transactions":9,"vwap":2660},"2025-08-11",264.73999,270.51001,266.31,2.1,325300,{"date":2664,"open":2665,"high":889,"low":2666,"close":2667,"change":2668,"percent_change":1053,"volume":2669,"transactions":9,"vwap":2667},"2025-08-08",267.54999,263.56,264.20999,-1.77,178600,{"date":2671,"open":2672,"high":2673,"low":783,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-07",270.29999,272.12,265.98001,-4.27,-1.58,186300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2054,"percent_change":1139,"volume":2684,"transactions":9,"vwap":2683},"2025-08-06",269.60001,271.60001,265.60999,270.25,181600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2680,"change":509,"percent_change":856,"volume":2690,"transactions":9,"vwap":2680},"2025-08-05",270.95999,273.16,268.01001,322800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-04",258.42999,270.85999,256.45001,270.45001,17.65,6.98,388700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":562,"volume":2707,"transactions":9,"vwap":2705},"2025-08-01",252.75,258.82001,247.67,252.8,-5.4,426800,{"date":2709,"open":1045,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-31",277.95001,249.58,258.20001,13.02,5.31,627800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-30",234.88,251,229.50999,245.17999,23.83,10.77,928700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1465,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-29",225.13,226.95,221.31,221.35001,-0.34,219500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":748,"percent_change":2631,"volume":2739,"transactions":9,"vwap":2738},"2025-07-28",225.60001,228.48,213.059998,222.11,490200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1466,"percent_change":1311,"volume":2746,"transactions":9,"vwap":2745},"2025-07-25",224.95,226.089996,221.72,224.38,118200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2432,"volume":2754,"transactions":9,"vwap":2752},"2025-07-24",226.99001,228.28,224.5,224.59,-2.95,173300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2526,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-23",226.25999,228.92,224.49001,227.53999,0.48,165600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":118,"percent_change":-6,"volume":2669,"transactions":9,"vwap":2768},"2025-07-22",227.28999,229.35001,224.35001,226.45,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1901,"volume":2776,"transactions":9,"vwap":2774},"2025-07-21",226.38,229.75,226.10001,226.46001,1.26,162000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-18",232.11,232.5,223.8,225.2,-4.31,-1.88,287200,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2720,"change":2790,"percent_change":1166,"volume":2791,"transactions":9,"vwap":2720},"2025-07-17",229.23,235.88,0.63,336400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1490,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-16",227.8,230.31,225.86,228.88,1.14,233600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-15",226.78,229.55,225.0099945,226.28999,-0.45,-0.2,190000,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":2814,"percent_change":2054,"volume":2815,"transactions":9,"vwap":2813},"2025-07-14",225.8,229.020004,226.74001,1.47,138700,{"date":2817,"open":2818,"high":2819,"low":2804,"close":2820,"change":2821,"percent_change":2456,"volume":814,"transactions":9,"vwap":2820},"2025-07-11",229.34,232.10001,225.27,-4.02,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-10",226.62,231,222.35001,229.28999,2.67,1.18,236500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2824,"change":643,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2824},"2025-07-09",224.71001,227.080002,222.12,0.64,204100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":217,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-08",226.039993,228.12,223.28999,225.17,-0.38,266300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2840,"change":786,"percent_change":1533,"volume":2851,"transactions":9,"vwap":2840},"2025-07-07",224.58,228.25,223.39999,272300,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":1596,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-03",222.13,228.050003,224.52,1.32,120700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1740,"volume":2866,"transactions":9,"vwap":2864},"2025-07-02",220.32001,223.0099945,219.089996,221.60001,-0.25,225300,{"date":2868,"open":2869,"high":2742,"low":2870,"close":2871,"change":2872,"percent_change":2583,"volume":1525,"transactions":9,"vwap":2871},"2025-07-01",223.2,217.75,221.85001,-2.38,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-30",232.33,237.32001,223.91,224.23,-6.7,-2.9,248300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-27",227.98,231.3,223.56,230.92999,3.66,1.61,451400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":803,"volume":2898,"transactions":9,"vwap":2896},"2025-06-26",230.72,232.55,225.89,227.27,-3.23,204700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":325,"percent_change":2905,"volume":2866,"transactions":9,"vwap":2904},"2025-06-25",235.56,236.78999,229.77,230.5,-1.79,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":693,"volume":2913,"transactions":9,"vwap":2911},"2025-06-24",234.62,237.5,232.14,234.7,2.23,271100,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2912,"volume":2921,"transactions":9,"vwap":2919},"2025-06-23",227.25,234.17999,224.42999,232.47,5.06,230300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2241,"volume":2929,"transactions":9,"vwap":2927},"2025-06-20",226.13,227.52,224,227.41,2.61,378000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-18",222,226.50999,221.94,224.8,2.9,1.31,194900,{"date":2940,"open":2941,"high":2942,"low":2941,"close":2943,"change":2944,"percent_change":2807,"volume":2945,"transactions":9,"vwap":2943},"2025-06-17",220.62,223.85001,221.89999,-0.44,156800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2557,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-06-16",220.55,223.99001,219.89999,222.34,1.75,262400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-13",219.31,220.97,217.080002,218.50999,-3.33,-1.5,178300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-12",221.62,223.98,220.75999,221.84,-0.1,-0.05,222300,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2934,"change":1158,"percent_change":498,"volume":2977,"transactions":9,"vwap":2934},"2025-06-11",221.45,227.089996,220.66,315200,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-10",227.92999,229.57001,217.52,221.64,-6.32,-2.77,247600,{"date":2988,"open":2989,"high":2990,"low":2804,"close":2991,"change":2054,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-09",228.81,230.21001,227.96001,0.29,245000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":158,"volume":3001,"transactions":9,"vwap":2999},"2025-06-06",228.16,229.24001,226.39999,227.31,0.8,240000,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2933,"change":17,"percent_change":88,"volume":3007,"transactions":9,"vwap":2933},"2025-06-05",223.14999,227.12,222.42,223100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":866,"transactions":9,"vwap":3013},"2025-06-04",219.99001,225.81,216.94,223.50999,2.06,0.93,{"date":3017,"open":3018,"high":3019,"low":3020,"close":2974,"change":3021,"percent_change":1892,"volume":3022,"transactions":9,"vwap":2974},"2025-06-03",217.029999,222.99001,216.72,5.08,235300,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":1705,"transactions":9,"vwap":3028},"2025-06-02",217.21001,217.84,213.0099945,216.37,-0.89,-0.41,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-30",213.47,217.91,211.23,217.25999,3.07,1.43,327700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":379,"percent_change":2623,"volume":2754,"transactions":9,"vwap":3045},"2025-05-29",214.23,215.7,210.88,214.19,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":705,"volume":3053,"transactions":9,"vwap":3051},"2025-05-28",213.13,214.63,212.42999,213.3,1.84,170000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":2844,"volume":3061,"transactions":9,"vwap":3059},"2025-05-27",213.070007,215,210.89999,211.46001,-0.8,239700,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2865,"percent_change":432,"volume":3068,"transactions":9,"vwap":3067},"2025-05-23",210.57001,213.85001,205.78,212.25999,168200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-22",214.67,217.17,212.46001,212.50999,-1.97,-0.92,200600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-21",213.38,217.36,212.080002,214.48,-1.32,-0.61,197600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":1876,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-20",217.33,217.92999,214.73,215.8,-0.72,217400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3081,"change":487,"percent_change":3085,"volume":3100,"transactions":9,"vwap":3081},"2025-05-19",217.39999,218.89999,215.73,178800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":2798,"volume":3108,"transactions":9,"vwap":3106},"2025-05-16",216.53,219.8,215.78,218.69,2.46,228800,{"date":3110,"open":3111,"high":3112,"low":3057,"close":3113,"change":2944,"percent_change":2807,"volume":3114,"transactions":9,"vwap":3113},"2025-05-15",216.53999,221.52,216.23,333500,{"date":3116,"open":3117,"high":3118,"low":3092,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-14",222.75,223.080002,216.67,-5.73,-2.58,285900,{"date":3124,"open":3125,"high":2935,"low":3036,"close":3126,"change":3127,"percent_change":2912,"volume":3128,"transactions":9,"vwap":3126},"2025-05-13",217.71001,222.39999,4.86,369300,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-12",217.46001,221.080002,215.5,217.53999,5.58,2.63,306800,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":118,"percent_change":-6,"volume":3144,"transactions":9,"vwap":3143},"2025-05-09",212.67999,213.5,208.67999,211.96001,184800,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":1935,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-05-08",214.64,214.66,210.60001,211.97,-0.26,210900,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2548,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-07",215.3,217.44,210.5,212.53,-0.84,320400,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":249,"percent_change":1448,"volume":2166,"transactions":9,"vwap":3166},"2025-05-06",208.020004,214.8,207.81,214.33,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":239,"percent_change":379,"volume":3173,"transactions":9,"vwap":3172},"2025-05-05",208.87,215.44,207.67,212.85001,512600,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-02",205.2,214.080002,202.82001,210.97,8.82,4.36,610600,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":1440,"volume":3190,"transactions":9,"vwap":3188},"2025-05-01",205.25999,207.60001,196,202.14999,1.15,612100,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":1834,"volume":3198,"transactions":9,"vwap":3196},"2025-04-30",198.69,201.25999,195.41,201,0.47,468000,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3037,"volume":3206,"transactions":9,"vwap":3204},"2025-04-29",195.64999,202.52,193.82001,200.53,5.97,258500,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":314,"percent_change":2623,"volume":3213,"transactions":9,"vwap":3212},"2025-04-28",194.67,196.89999,193.57001,194.56,190500,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":358,"percent_change":2526,"volume":3220,"transactions":9,"vwap":3219},"2025-04-25",191.77,194.53,190.39999,193.75,166400,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":1748,"percent_change":113,"volume":3227,"transactions":9,"vwap":3226},"2025-04-24",191.64999,194.84,191.059998,191.66,466200,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-04-23",190.88,195.66,190.0099945,191.53999,4.55,2.43,252400,{"date":186,"open":3238,"high":3239,"low":182,"close":3240,"change":1252,"percent_change":2790,"volume":3241,"transactions":9,"vwap":3240},185.82001,188.35001,186.99001,235600]