[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWO":3,"homepage-market-summary":30,"stock-historical-IWO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Russell 2000 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.455,1.641948,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},360.84,362.07,363.9713,360.45,357.64,3.2,0.89,315807.861248,396.69,299.64001,459495.337443732,63.1,6583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},237.63,432291,157786334.360933,49.7,"2025-04-22",[182,185,194,205,216,227,238,249,260,271,282,293,304,315,325,336,347,357,368,378,388,398,408,419,430,441,451,461,472,482,492,503,513,524,535,546,557,568,579,589,599,610,620,630,641,652,663,673,683,693,704,715,726,737,748,757,768,779,790,799,808,816,825,834,843,851,860,868,877,886,893,902,911,918,927,936,945,954,962,971,980,988,996,1005,1014,1021,1027,1035,1044,1051,1060,1069,1078,1087,1096,1105,1113,1122,1130,1139,1148,1156,1164,1172,1181,1190,1199,1208,1217,1225,1234,1242,1251,1259,1267,1276,1284,1293,1302,1311,1320,1329,1337,1345,1354,1363,1371,1378,1386,1395,1401,1409,1417,1426,1433,1441,1450,1457,1466,1474,1483,1491,1499,1507,1516,1525,1534,1543,1551,1559,1567,1576,1584,1593,1602,1611,1620,1628,1637,1645,1654,1663,1672,1679,1686,1695,1704,1712,1720,1726,1732,1740,1748,1757,1764,1770,1779,1788,1795,1803,1811,1818,1826,1833,1841,1849,1857,1865,1873,1882,1891,1900,1908,1917,1922,1929,1938,1946,1953,1961,1968,1975,1983,1990,1999,2004,2011,2018,2027,2035,2042,2050,2058,2066,2073,2081,2090,2099,2107,2114,2122,2129,2137,2146,2153,2161,2168,2175,2184,2192,2201,2208,2217,2225,2230,2238,2244,2250,2259,2267,2275,2283,2291,2300,2307,2315,2324,2330,2338,2344,2350,2356,2364,2372,2380,2387,2394,2403,2412,2420,2428,2437,2445,2452,2460,2468,2475,2483,2490,2497,2505,2513,2522,2529,2535,2542,2551,2558,2566,2573,2581,2588,2596,2601,2608,2614,2623,2632,2640,2648,2655,2662,2669,2676,2684,2692,2699,2707,2716,2723,2730,2736,2745,2752,2761,2769,2777,2786,2794,2801,2809,2816,2822,2829,2837,2844,2851,2859,2867,2875,2883,2890,2897,2904,2912,2919,2927,2935,2944,2951,2958,2965,2973,2982,2989,2997,3005,3011,3019,3025,3032,3040,3047,3053,3062,3070,3078,3085,3092,3099,3106,3115,3123,3130,3137,3145,3152,3160,3167,3175,3182,3188,3195,3203,3212],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7897,361.3895,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":159,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",356.58,360.75,354.26,0.21,531011.69988,8298,357.0102,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",359.07,360.03,356.64,356.9,-0.42,-0.12,379163.502042,7910,358.4212,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",358.74,359.71,354.7109,357.32,-1.17,-0.33,746338.491918,11438,356.4435,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",357.96,360.42,356.0487,358.49,-1.66,-0.46,660931.523292,10502,358.2499,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",361.23,362.7,358.2001,360.15,-0.09,-0.02,578707.737959,11422,360.5162,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",358.95,360.71,355.75,360.24,-0.15,-0.04,1021446.092969,8887,359.5451,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",366.27,366.53,359.47,360.39,-7.53,-2.05,493257.609506,8631,360.981,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",367.99,369.6257,365.78,367.92,2.77,0.76,403685.976453,12131,367.3547,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",365.27,366.08,363.34,365.15,3.06,0.85,302502.552764,7187,365.2589,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",363.47,364.2,359.79,362.09,-1.58,-0.43,403510.256684,8505,361.3263,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",366.88,367.41,363.66,363.67,2.56,0.71,510935.904023,9541,365.2039,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",362.27,364.665,357.25,361.11,-0.1,-0.03,396722.794574,7970,362.2284,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",364.55,359.21,361.21,-4.39,-1.2,612731.885914,11905,360.9655,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",364.94,368.29,364.45,365.6,-2.03,-0.55,486595.605229,9036,366.3137,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",370.295,371.09,367.38,367.63,1.96,0.54,867954.144993,10397,368.4727,{"date":348,"open":296,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",369.95,365.51,365.67,-5.28,-1.42,252644.381038,4890,366.6053,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",374.9,376.06,370.57,370.95,-6.16,-1.63,272602.051647,5952,371.8775,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":289,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",376.51,379.24,375.16,377.11,-0.11,249128.468607,5932,377.7823,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",374.685,377.7,377.54,0.44,0.12,302740.97467,7588,376.6052,{"date":389,"open":390,"high":381,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",377.44,374.15,377.1,1.99,0.53,394778.911427,6800,376.0855,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":45,"volume":405,"transactions":406,"vwap":407},"2026-09-02",372.5,375.53,372.06,375.11,3.7,365754.926696,5525,374.5045,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",373.27,375.035,370.61,371.41,-5.58,-1.48,443411.871538,9289,372.2846,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",378.11,378.41,374.8,376.99,-1.92,-0.51,281288.865138,6415,376.1408,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",386.14,386.67,378.8,378.91,-7.99,-2.07,381190.426883,8874,380.955,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":383,"volume":448,"transactions":449,"vwap":450},"2026-08-27",386.06,387.82,385.1075,386.9,1.7,349256.314354,7730,386.95,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":310,"volume":458,"transactions":459,"vwap":460},"2026-08-26",383.98,386.64,383.915,385.2,-0.4,236141.51985,5338,385.1479,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",385.42,386.465,384.08,385.6,2.44,0.64,323781.087568,5763,385.2064,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",386.21,382.44,383.16,-4.21,-1.09,573240.21706,11002,383.5985,{"date":483,"open":484,"high":444,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",385.76,383.83,387.37,4.74,1.24,570415.764755,7610,386.6847,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",386.79,387.69,381.69,382.63,-7.65,-1.96,464668.355262,10698,383.6364,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":394,"volume":510,"transactions":511,"vwap":512},"2026-08-19",392.59,393.6384,388.3,390.28,2.05,1221573.164502,8932,391.3797,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",391.14,392.83,388.045,388.23,-6.47,-1.64,273566.333196,6446,389.6419,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",394.41,395.2825,393.01,394.7,-0.95,-0.24,245286.359623,6920,394.4337,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",392.58,395.74,391.51,395.65,2.95,0.75,284075.408986,6898,394.4876,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",393.68,395,391.545,392.7,0.36,0.09,293786.626977,6721,392.9388,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",392.57,393.38,390.16,392.34,3.11,0.8,245724.524931,7120,392.1039,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",389.49,390.76,388.62,389.23,1.21,0.31,135313.65877,5524,389.4651,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":332,"volume":586,"transactions":587,"vwap":588},"2026-08-10",388.8,390.35,387.01,388.02,-2.14,263764.21441,7918,388.3864,{"date":590,"open":591,"high":592,"low":593,"close":561,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",388.35,390.22,386.63,5.87,1.53,203392.764124,4443,389.1028,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",384.64,388.8699,383.44,384.29,-2.44,-0.63,412611.292505,7001,385.5935,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":200,"volume":617,"transactions":618,"vwap":619},"2026-08-05",389.08,391.4664,386.41,386.73,-1.62,555977.768058,7715,387.9397,{"date":621,"open":622,"high":623,"low":624,"close":591,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",381.3,389.31,381.265,10.12,2.68,449465.28189,12887,386.0657,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",372.45,379,371.235,378.23,7.56,2.04,688292.673756,16059,377.278,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",374.87,375.42,366.03,370.67,-2.81,-0.75,776544.136977,8792,370.9532,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",369.26,373.84,366.845,373.48,9.78,2.69,295794.215065,8186,371.1331,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":585,"volume":670,"transactions":671,"vwap":672},"2026-07-29",370.47,372.1,363.07,363.7,-7.97,516888.090186,9989,366.314,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",372.56,365.82,371.67,-1.87,-0.5,276750.36221,7032,370.4038,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":23,"volume":690,"transactions":691,"vwap":692},"2026-07-27",374.52,377.64,369.74,373.54,3.31,658110.393976,12397,372.8176,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",375.78,376.09,369.645,370.23,-3.79,-1.01,458290.744767,7620,371.7345,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",372.37,376.17,371.42,374.02,-2.16,-0.57,416185.965986,8710,373.8035,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",379.33,380.51,375.79,376.18,-5.39,-1.41,254422.81369,6916,377.4981,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",376.14,381.9,375.46,381.57,7.48,2,346411.333919,7667,379.2238,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",377.96,379.74,373.9388,374.09,-2.63,-0.7,536965.455352,8249,376.1698,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":201,"volume":754,"transactions":755,"vwap":756},"2026-07-17",369.77,379.04,376.72,-0.45,356114.640556,8766,375.7591,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",380.1,383.08,375.25,377.17,-5.36,-1.4,452337.760346,9203,378.5421,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",382.85,383.985,379.02,382.53,0.57,0.15,234886.256773,7841,381.8624,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-14",382.18,383.464,379.8501,381.96,2.99,0.79,396751.644389,7165,381.5769,{"date":791,"open":792,"high":793,"low":381,"close":794,"change":795,"percent_change":415,"volume":796,"transactions":797,"vwap":798},"2026-07-13",382.37,383.1214,378.97,-5.71,365802.699072,7069,379.726,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",389.28,389.67001,381.23001,384.67999,-4.16,-1.07,314900,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",385.14999,389.75,388.84,6.2,1.62,200100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",382.01001,384.79001,377.5,382.64001,-3.05,-0.79,630400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",389.29999,390.87,382.079987,385.69,-4.3,-1.1,469700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",388.029999,392.84,387.64001,389.98999,3.21,0.83,236100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":832,"volume":850,"transactions":9,"vwap":848},"2026-07-02",392.31,394.63,382.98001,386.78,-4.32,1194100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",392.60001,396.31,390.75,391.10001,-2.86,-0.73,385500,{"date":861,"open":508,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",394.5,388.67001,393.95999,3.71,0.95,734100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",388.81,390.66,382.78,390.25,1.94,0.5,600800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",387.70001,392.54001,386.28,388.31,-3.61,-0.92,836500,{"date":887,"open":888,"high":25,"low":889,"close":890,"change":891,"percent_change":542,"volume":892,"transactions":9,"vwap":890},"2026-06-25",394.01001,388.60001,391.92001,2.91,463900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",388.53,394.67999,386.79001,389.01001,1.33,0.34,688800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",384.22,391.76001,384.10001,387.67999,-6.17,-1.57,414400,{"date":912,"open":856,"high":913,"low":914,"close":915,"change":916,"percent_change":488,"volume":917,"transactions":9,"vwap":915},"2026-06-22",395.32001,389.92999,393.85001,4.81,377200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",386.79999,389.84,382.19,389.040009,9.02,2.37,613600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",382.26999,387.82999,378.85001,380.019989,-1.39,-0.36,670300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",386.42001,388.23999,380.82999,381.41,-4.76,-1.23,308200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",387.23999,389.22,385.059998,386.17001,5.78,1.52,261200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":137,"volume":961,"transactions":9,"vwap":959},"2026-06-12",379.94,384.63,376.91,380.39001,2.48,274900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",368.64001,379.01001,367.45999,377.91,12.7,3.48,388300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",368.81,376.54001,364.42001,365.20999,-5.4,-1.46,389000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":122,"volume":987,"transactions":9,"vwap":985},"2026-06-09",373.5,379.53,358.079987,370.60999,0.93,610600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":986,"volume":995,"transactions":9,"vwap":993},"2026-06-08",372.040009,373.78,368.45001,369.67999,3.41,346500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",378.19,378.20001,363.95999,366.26999,-16.63,-4.34,618900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",376.31,384.5,374.63,382.89999,5.91,1.57,265400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":977,"percent_change":722,"volume":1020,"transactions":9,"vwap":1019},"2026-06-03",380.37,380.66,374.26001,376.98999,514100,{"date":1022,"open":1023,"high":773,"low":1024,"close":1025,"change":785,"percent_change":786,"volume":1026,"transactions":9,"vwap":1025},"2026-06-02",378.42999,378.17999,382.39001,551000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":934,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",378.31,381.95999,375,379.39999,-1.37,626200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",382.39999,382.97,376.79001,380.76999,-2.01,-0.53,487900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":872,"change":891,"percent_change":1049,"volume":1050,"transactions":9,"vwap":872},"2026-05-28",379.14999,383.95001,376.66,0.77,270400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",381.029999,381.66,377.48001,379.87,0.18,0.05,500100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",377.76001,380.25,375.72,379.69,7.35,1.97,360600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",370.70001,374.29999,370.39999,372.34,4.28,1.16,302400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",361.14001,369.88,359.97,368.059998,4.89,1.35,382100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",355.69,363.45999,353.54001,363.17001,9.94,2.81,349700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",353.79999,356.23999,349.29001,353.23001,-4.35,-1.22,492300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",363.72,354.20001,357.57999,-4.67,-1.29,434800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",365.73001,365.76001,361.70999,362.25,-9.99,-2.68,253400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":564,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",370.42999,373.62,367.54999,372.23999,2.96,253000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",369.62,371.019989,364.10001,369.28,0.7,0.19,241000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",370.17001,370.20999,361.76001,368.57999,-4.23,-1.13,234300,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",369.59,374.73001,372.81,3.82,1.04,336700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":137,"volume":1163,"transactions":9,"vwap":1161},"2026-05-08",369.81,370.12,366.57999,368.98999,2.41,187500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1160,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1160},"2026-05-07",375.38,375.70001,365.029999,-7.56,-2.02,275800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",371.39999,374.54001,368.26001,374.14001,5.93,1.61,427500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",365.26999,368.54001,364.45001,368.20999,6.69,1.85,183500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",362.53,365.67999,358.59,361.51999,-0.94,-0.26,364400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",360.56,363.029999,358.20999,362.45999,2.58,0.72,256300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",353.89001,360.19,350.89999,359.88,8.55,2.43,311100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",353.13,348.25,351.32999,-0.17,-0.05,350000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",354.85001,356.81,349.57999,351.5,-6.33,-1.77,253100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":310,"volume":1241,"transactions":9,"vwap":1239},"2026-04-27",358.31,358.95999,355.95999,357.82999,-0.37,660000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",358.13,360.17001,354.23999,358.20001,2.24,0.63,281400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1238,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1238},"2026-04-23",358.66,359.98001,350.75,-2.58,-0.72,497800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":23,"volume":1266,"transactions":9,"vwap":1264},"2026-04-22",359.76001,361.01001,356.01001,358.54001,3.15,363600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",360.23999,363.13,354.35999,355.39001,-3.32,-0.93,460000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":137,"volume":1283,"transactions":9,"vwap":1281},"2026-04-20",355.17001,359.049988,354.92999,358.70999,2.36,338300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",354.14999,358.67001,353.60999,356.35001,7.68,2.2,573900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-16",348.64001,349.42001,345.79999,348.67001,0.69,0.2,382600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-15",346.31,348.35001,344.92999,347.98001,2.1,0.61,461800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-14",343.14001,346.76999,342.12,345.88,6.98,2.06,377400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",330.67001,339.23999,330.42001,338.89999,7.03,2.12,684500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1197,"volume":1336,"transactions":9,"vwap":1334},"2026-04-10",333.57001,334.13,330.73001,331.87,-0.85,248300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":875,"volume":1344,"transactions":9,"vwap":1342},"2026-04-09",329.26999,334.089996,328.75,332.72,1.67,307200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",333.35999,334.98001,328.60001,331.049988,10.84,3.39,718400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",318.42001,321.019989,315.20999,320.20999,0.52,0.16,470100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":899,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-06",318.089996,320.78,317.20001,319.69,0.42,477000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1291,"percent_change":1136,"volume":1377,"transactions":9,"vwap":1376},"2026-04-02",308.72,320.42999,308.37,318.35999,337400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":542,"volume":1385,"transactions":9,"vwap":1383},"2026-04-01",317.39999,320.51999,315.57999,316.16,2.35,940300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",306.029999,315.10001,305.29999,313.81,12.79,4.25,628900,{"date":1396,"open":1397,"high":1397,"low":26,"close":1398,"change":1399,"percent_change":437,"volume":1400,"transactions":9,"vwap":1398},"2026-03-30",309.67001,301.019989,-6.35,643600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1041,"volume":1408,"transactions":9,"vwap":1406},"2026-03-27",311.87,312.14999,306.32999,307.37,-6.31,455800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1169,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-26",316.59,320.13,313.17001,313.67999,-2.35,346300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",321.56,323.39001,318.29001,321.23999,4.18,1.32,467100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":774,"percent_change":1057,"volume":1432,"transactions":9,"vwap":1431},"2026-03-24",313.64001,318.67999,311.75,317.059998,506200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1248,"volume":1440,"transactions":9,"vwap":1438},"2026-03-23",315.82001,321.79999,314.48001,316.48999,6.94,911300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-20",317.29999,317.70999,307.38,309.54999,-8.26,-2.6,669500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1248,"percent_change":300,"volume":1456,"transactions":9,"vwap":1455},"2026-03-19",311.59,321.19,310.53,317.81,348000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",319.26001,320.35001,315.34,315.57001,-5.43,-1.69,591300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1206,"volume":1473,"transactions":9,"vwap":1471},"2026-03-17",320.16,322.95999,319.079987,321,2.29,249000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-16",319.51001,321.94,317.54001,318.70999,3.53,1.12,476700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":457,"volume":1490,"transactions":9,"vwap":1488},"2026-03-13",318.75,321.32001,313.85001,315.17999,-1.27,321200,{"date":1492,"open":1493,"high":1494,"low":1382,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",320.31,320.70001,316.45001,-8.42,-2.59,932600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":374,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",323.84,326.72,321.95999,324.87,-0.35,408800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",325.10999,330.94,324.079987,325.22,-0.23,-0.07,515000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",315.97,326.73001,312.57999,325.45001,5.09,1.59,835900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",321.70001,324.85001,319.20001,320.35999,-8.19,-2.49,546600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-05",331.98999,334.029999,324.53,328.54999,-6.37,-1.9,564300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1154,"volume":1550,"transactions":9,"vwap":1548},"2026-03-04",334.67999,336.57001,330.89001,334.92001,3.44,568000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":901,"transactions":9,"vwap":1556},"2026-03-03",329.029999,334.35001,323.82999,331.48001,-7.03,-2.08,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-02",330,339.14999,338.51001,3.26,0.97,799300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",335.029999,336.47,332.53,335.25,-5.41,-1.59,593800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":394,"volume":1583,"transactions":9,"vwap":1581},"2026-02-26",339.89001,341.25,335.14001,340.66,1.81,467700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",339.92001,340.37,336.89001,338.85001,1.4,0.41,506400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",332.37,338.47,331.72,337.45001,4.57,1.37,380700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",335.12,336.51999,329.23999,332.88,-4.19,-1.24,250900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",336.28,342.10999,334.57001,337.070007,-1.14,-0.34,461100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1049,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-19",335.20999,338.44,333.48999,338.20999,0.23,270000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-18",335.54001,341.42999,333.98001,337.44,2.17,0.65,243400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":775,"volume":1644,"transactions":9,"vwap":1642},"2026-02-17",333.45001,337.35999,329.56,335.26999,0.51,366700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-13",332.23999,338.35001,329.76001,334.76001,3.64,1.1,297500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-12",342.10001,342.42001,330.34,331.12,-7.95,-2.34,534600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-11",344.60001,344.84,334.059998,339.070007,-2.21,-0.65,352300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":415,"percent_change":289,"volume":1678,"transactions":9,"vwap":1677},"2026-02-10",343.82999,345.20999,341.01001,341.28,325100,{"date":1680,"open":1681,"high":1674,"low":1682,"close":1683,"change":1684,"percent_change":1565,"volume":1685,"transactions":9,"vwap":1683},"2026-02-09",339.28,337.37,342.76001,3.28,241200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",332.59,340.20001,331.79999,339.48001,13.78,4.23,328000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",329.66,334.87,324.20999,325.70001,-6.29,-1.89,651700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1536,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1536},"2026-02-04",339.76001,339.91,326.82001,-6.54,-1.93,754000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1274,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-02-03",340.57001,342.60001,332.040009,338.53,-0.27,843000,{"date":1721,"open":1722,"high":1723,"low":1698,"close":1724,"change":1725,"percent_change":986,"volume":1515,"transactions":9,"vwap":1724},"2026-02-02",335.059998,341.67999,339.45999,3.13,{"date":1727,"open":1578,"high":1728,"low":1729,"close":1730,"change":519,"percent_change":1702,"volume":1731,"transactions":9,"vwap":1730},"2026-01-30",342.95001,334.82001,336.32999,720300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1524,"transactions":9,"vwap":1737},"2026-01-29",344.81,345.62,337.32001,342.79999,-1.67,-0.48,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":520,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",348.5,348.98999,343.5,344.47,-0.47,279000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",345.59,346.38,343.32999,346.10999,0.29,0.08,167800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1196,"percent_change":1718,"volume":1763,"transactions":9,"vwap":1762},"2026-01-26",346.76001,349.45001,345.059998,345.82001,332300,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1759,"change":1768,"percent_change":499,"volume":1769,"transactions":9,"vwap":1759},"2026-01-23",352.72,345.97,-6.94,356900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-22",353.98001,355.34,352.42999,353.70001,3.04,0.87,409300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-21",348.56,351.95999,343.73001,350.66,5.03,1.46,348100,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":832,"volume":1794,"transactions":9,"vwap":1792},"2026-01-20",342.94,349.38,345.63,-3.83,560400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":552,"volume":1802,"transactions":9,"vwap":1800},"2026-01-16",349.14999,351.76999,347.73999,349.45999,1.25,305100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":786,"volume":1810,"transactions":9,"vwap":1808},"2026-01-15",347.23999,351.26001,346.85001,348.20999,2.72,1134900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":952,"percent_change":383,"volume":1817,"transactions":9,"vwap":1816},"2026-01-14",342.98001,345.75,340.79001,345.48999,369800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":332,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-13",346.10001,346.45001,342.47,343.97,-0.16,515700,{"date":1827,"open":1579,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1249,"volume":1832,"transactions":9,"vwap":1830},"2026-01-12",345.049988,339.5,344.51999,2.14,810500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":22,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-09",340.62,344.31,339.67999,342.38,0.94,783200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":542,"volume":1848,"transactions":9,"vwap":1846},"2026-01-08",336.48001,340.22,335.89001,339.17999,2.53,529200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":744,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2026-01-07",337.76001,337.98001,334.63,336.64999,-0.21,920100,{"date":1858,"open":1859,"high":1633,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-06",333,331.56,337.35001,3.99,1.2,2058600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1347,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1347},"2026-01-05",329.47,333.89001,328.87,6.24,1.91,838900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-02",325.81,327.29001,322.87,327.12,4.11,1.27,517600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-31",325.95001,326,322.91,323.01001,-2.74,-0.84,298000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-30",328.47,328.72,325.5,325.75,-2.69,-0.82,202400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":823,"volume":1907,"transactions":9,"vwap":1905},"2025-12-29",328.88,330.76001,327.64001,328.44,-2.62,617700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-26",333.20999,333.23001,329.31,331.059998,-1.94,-0.58,412800,{"date":1918,"open":1919,"high":1920,"low":1350,"close":1859,"change":1309,"percent_change":1057,"volume":1921,"transactions":9,"vwap":1859},"2025-12-24",332.13,333.29999,121200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":710,"percent_change":1670,"volume":1928,"transactions":9,"vwap":1927},"2025-12-23",332.67999,334,331.14999,332.39001,637700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-22",331.92999,336.60999,331.32999,334.54999,4.94,1.5,436800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-19",324.92999,330.049988,329.60999,5.33,1.64,454600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1847,"percent_change":786,"volume":1952,"transactions":9,"vwap":1951},"2025-12-18",326.14001,328.17999,323.57999,324.28,363100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1456,"transactions":9,"vwap":1958},"2025-12-17",327.88,329.89999,321.070007,321.75,-5.72,-1.75,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":909,"percent_change":1739,"volume":1967,"transactions":9,"vwap":1966},"2025-12-16",326.73999,329.85999,324.95999,327.47,343800,{"date":1969,"open":1650,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":211,"volume":1974,"transactions":9,"vwap":1972},"2025-12-15",334.97,328.69,329.040009,-3.88,413400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1702,"volume":1982,"transactions":9,"vwap":1980},"2025-12-12",338.97,339.23001,331.66,332.92001,-6.41,330300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1084,"percent_change":1786,"volume":1989,"transactions":9,"vwap":1988},"2025-12-11",334.59,339.82001,333.48001,339.32999,412500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-10",331.13,336.85001,329.72,334.44,2.78,0.84,607400,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1979,"change":1300,"percent_change":107,"volume":2003,"transactions":9,"vwap":1979},"2025-12-09",330.47,333.95001,230300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":575,"percent_change":553,"volume":2010,"transactions":9,"vwap":2009},"2025-12-08",334.019989,334.29001,330.28,331.45999,453300,{"date":2012,"open":1342,"high":2013,"low":2014,"close":1926,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1926},"2025-12-05",333.63,330.14999,-2,-0.6,812500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-04",327.73999,334.19,327.35001,333.14999,4.69,1.43,306500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1582,"volume":2034,"transactions":9,"vwap":2032},"2025-12-03",323.5,328.64999,322.53,328.45999,5.83,202500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":152,"percent_change":2041,"volume":1506,"transactions":9,"vwap":2040},"2025-12-02",324.66,326.78,322.26999,322.63,0.11,{"date":2043,"open":1555,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-01",325.62,322,322.28,-5.84,-1.78,449200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":159,"volume":2057,"transactions":9,"vwap":2055},"2025-11-28",327.14001,328.39001,325.79999,328.12,2.4,207600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":102,"volume":2065,"transactions":9,"vwap":2063},"2025-11-26",323.51999,327.79001,322.47,325.72,3.25,363800,{"date":2067,"open":2068,"high":2069,"low":1488,"close":2062,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2062},"2025-11-25",317.23999,323.16,6.39,2.02,382300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":636,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-24",309.78,316.95999,309.059998,316.079987,2.45,595500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-21",301.45999,310.82999,299.98001,308.51999,7.83,2.6,456500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-20",314.34,316.26001,300.37,300.69,-7.28,-2.36,710900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":102,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-19",308.47,312.20001,306.47,307.97,0.33,479900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":147,"percent_change":384,"volume":2113,"transactions":9,"vwap":2112},"2025-11-18",303.92999,309.44,303.28,306.95999,480400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1232,"volume":2121,"transactions":9,"vwap":2119},"2025-11-17",310.47,313.13,304.64999,306.57999,-5.54,539800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1600,"percent_change":383,"volume":2128,"transactions":9,"vwap":2127},"2025-11-14",304.72,314.64001,304.57999,312.12,444700,{"date":2130,"open":1493,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-13",320.38,309.88,310.75,-12.07,-3.74,430200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-12",325.44,326.91,322.35999,322.82001,-1.32,-0.41,297600,{"date":2147,"open":2148,"high":2149,"low":1436,"close":2150,"change":1898,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-11",323.17999,325.070007,324.14001,-0.25,195800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1965,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1965},"2025-11-10",325.91,326.70001,322.23001,3.92,1.22,314800,{"date":2162,"open":2163,"high":1957,"low":2164,"close":2165,"change":2166,"percent_change":552,"volume":2167,"transactions":9,"vwap":2165},"2025-11-07",316.41,312.040009,321.040009,1.14,520800,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":585,"volume":2174,"transactions":9,"vwap":2172},"2025-11-06",327.01001,319.17999,319.89999,-7,492200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-05",323.26001,328.42001,322.51001,326.89999,5.72,1.78,301900,{"date":2185,"open":2186,"high":2187,"low":1957,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-04",323.070007,326.51001,321.17999,-7.33,-2.23,271900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-03",330.37,330.51001,324.64999,328.51001,-2.18,-0.66,359500,{"date":2202,"open":2203,"high":2204,"low":1519,"close":2205,"change":2206,"percent_change":102,"volume":2207,"transactions":9,"vwap":2205},"2025-10-31",328.45001,331.35001,330.69,3.32,358900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-30",328.60999,332.42001,327.31,327.37,-3.5,-1.06,339700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1274,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-29",332.059998,335.88,327.97,330.87,-0.28,417800,{"date":2226,"open":2227,"high":1970,"low":2228,"close":1690,"change":2229,"percent_change":332,"volume":1416,"transactions":9,"vwap":1690},"2025-10-28",333.32001,331.17001,-1.85,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":393,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-27",335.87,336.29001,332.64001,333.64999,0.6,340300,{"date":2239,"open":2240,"high":2241,"low":1556,"close":1979,"change":2242,"percent_change":1600,"volume":2243,"transactions":9,"vwap":1979},"2025-10-24",332.67001,334.17001,4.48,389900,{"date":2245,"open":2246,"high":1949,"low":2246,"close":2247,"change":2248,"percent_change":595,"volume":2249,"transactions":9,"vwap":2247},"2025-10-23",323.41,327.17999,4.92,343100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-22",327.64999,328.17001,318.22,322.26001,-6.77,-2.06,741100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1553,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1553},"2025-10-21",329.049988,330.39999,326.37,-1.3,-0.39,484600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":874,"volume":2274,"transactions":9,"vwap":2272},"2025-10-20",329.39999,331.19,327.98001,330.32999,6.3,264400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":211,"volume":2282,"transactions":9,"vwap":2280},"2025-10-17",324.76001,327.19,320.98001,324.029999,-3.84,382700,{"date":2284,"open":2220,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-16",336.53,326.5,327.87,-7.13,-2.13,718500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-15",334.22,337.26001,329.64999,335,4.66,1.41,565000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1658,"change":2305,"percent_change":1777,"volume":2306,"transactions":9,"vwap":1658},"2025-10-14",322.57999,333.28,320.51001,2.85,513000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":22,"volume":2314,"transactions":9,"vwap":2312},"2025-10-13",323.64999,327.75,323.049988,327.48999,10.16,233500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-10",327.67001,328.73001,316.84,317.32999,-9.41,-2.88,560500,{"date":2325,"open":2326,"high":1972,"low":2327,"close":1963,"change":943,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1963},"2025-10-09",327.73001,325.01001,-0.38,248400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2221,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2221},"2025-10-08",325.60001,328.35999,324.01001,3.74,1.15,476500,{"date":2339,"open":2178,"high":2340,"low":1436,"close":2341,"change":2342,"percent_change":806,"volume":2343,"transactions":9,"vwap":2341},"2025-10-07",328.76999,324.23001,-3.51,495800,{"date":2345,"open":2346,"high":1339,"low":2347,"close":2020,"change":2348,"percent_change":1136,"volume":2349,"transactions":9,"vwap":2020},"2025-10-06",327.98999,325.88,2.28,434000,{"date":2351,"open":2352,"high":1971,"low":2353,"close":2354,"change":342,"percent_change":1309,"volume":2355,"transactions":9,"vwap":2354},"2025-10-03",325.13,324.32001,325.45999,797000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2029,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2029},"2025-10-02",321.28,323.62,319.78,3.45,1.08,289500,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-01",317.98999,320.87,320.049988,0.01,0,491300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1058,"volume":2379,"transactions":9,"vwap":2377},"2025-09-30",318.94,320.5,316.73001,320.040009,0.17,629500,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":190,"volume":2386,"transactions":9,"vwap":2384},"2025-09-29",321.91,318.95001,319.87,0.68,536200,{"date":2388,"open":2389,"high":1459,"low":2390,"close":2391,"change":2392,"percent_change":1565,"volume":2393,"transactions":9,"vwap":2391},"2025-09-26",317.029999,315.98999,319.19,3.07,497400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-25",314.66,316.97,312.67001,316.12,-3.26,-1.02,632300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-24",324.089996,324.44,319.14001,319.38,-4.69,-1.45,510800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1718,"volume":2419,"transactions":9,"vwap":2417},"2025-09-23",326.040009,327.85001,323.13,324.070007,-0.88,496200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":786,"volume":2427,"transactions":9,"vwap":2425},"2025-09-22",321.25,325.57999,319.54999,324.95001,2.54,352800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-19",324.89999,324.91,321.62,322.41,-1.44,-0.44,357500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1094,"volume":2444,"transactions":9,"vwap":2442},"2025-09-18",318.23999,324.17999,317.51999,323.85001,8.84,377000,{"date":2446,"open":2447,"high":1357,"low":2448,"close":2449,"change":23,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-17",314.89999,312.23999,315.01001,0.28,430100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2151,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-16",313.98999,314.31,311.5,314.12,-0.08,241300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1936,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-15",314.42999,315.48999,313.53,314.37,0.48,603400,{"date":2469,"open":2470,"high":2470,"low":2398,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-12",315.56,312.87,-2.84,-0.9,277700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":874,"volume":2482,"transactions":9,"vwap":2480},"2025-09-11",310.57999,316.019989,309.85999,315.70999,6.02,276300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1146,"percent_change":934,"volume":2489,"transactions":9,"vwap":2488},"2025-09-10",312.29999,312.84,308.35001,309.69,260700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1609,"percent_change":457,"volume":2496,"transactions":9,"vwap":2495},"2025-09-09",311.66,311.70001,307.98001,310.82001,189700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":127,"volume":2504,"transactions":9,"vwap":2502},"2025-09-08",311.64001,312.29001,309.79001,312.059998,1.23,190100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2084,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2084},"2025-09-05",311.01001,313.14999,306.62,1.71,0.55,290700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-04",305.89001,309.35001,305.35001,309.12,3.58,1.17,304800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":934,"percent_change":201,"volume":2528,"transactions":9,"vwap":2527},"2025-09-03",305.82001,307.54001,304.01001,305.54001,206100,{"date":2530,"open":2531,"high":2119,"low":2532,"close":2533,"change":2534,"percent_change":1915,"volume":2049,"transactions":9,"vwap":2533},"2025-09-02",303.14999,302.32001,305.89999,-1.8,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1906,"percent_change":1889,"volume":2541,"transactions":9,"vwap":2540},"2025-08-29",310.73999,310.89001,306.48001,307.70001,214800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-28",309.92001,310.69,309,310.32001,1.73,0.56,240200,{"date":2552,"open":2553,"high":2546,"low":2554,"close":2555,"change":2556,"percent_change":1249,"volume":2557,"transactions":9,"vwap":2555},"2025-08-27",306.60001,306.070007,308.59,1.92,235900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1777,"volume":2565,"transactions":9,"vwap":2563},"2025-08-26",304.040009,307.26999,304,306.67001,2.65,240300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2400,"percent_change":2215,"volume":2572,"transactions":9,"vwap":2571},"2025-08-25",306.42001,307.12,303.92001,304.019989,292000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2313,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-22",298.51001,308.67001,298.10001,307.28,3.42,504000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1936,"percent_change":1643,"volume":2587,"transactions":9,"vwap":2586},"2025-08-21",294.95001,297.42001,293.95001,297.12,136100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":212,"volume":2595,"transactions":9,"vwap":2593},"2025-08-20",295.70001,296.38,292.31,295.62,-0.98,140900,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":477,"percent_change":764,"volume":2314,"transactions":9,"vwap":2600},"2025-08-19",300.67999,295.89999,296.60001,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2466,"volume":2607,"transactions":9,"vwap":2605},"2025-08-18",299.51999,301.35999,300.81,1.45,182700,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":478,"percent_change":934,"volume":2613,"transactions":9,"vwap":2612},"2025-08-15",301.60001,297.73999,299.35999,437700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-14",301.32001,302.019989,298.079987,300.45001,-4.36,-1.43,277200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-13",301.60999,305,300.51999,304.81,5.27,1.76,291700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":626,"volume":2639,"transactions":9,"vwap":2637},"2025-08-12",293.47,299.97,292.57001,299.54001,7.81,374600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1137,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-11",291.62,293.48999,290.98999,291.73001,0.07,368700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2466,"percent_change":1361,"volume":2654,"transactions":9,"vwap":2653},"2025-08-08",293.019989,293.14001,290.76999,291.54001,359600,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1197,"volume":2661,"transactions":9,"vwap":2659},"2025-08-07",294.85999,288.16,291.059998,-0.76,298900,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":457,"volume":2668,"transactions":9,"vwap":2666},"2025-08-06",292.67001,289.70999,291.82001,-1.16,392500,{"date":2670,"open":2643,"high":2671,"low":2672,"close":2673,"change":82,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-05",294.42001,289.95999,292.98001,0.46,360200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1847,"volume":2683,"transactions":9,"vwap":2681},"2025-08-04",287.73001,291.76999,286.69,291.64001,7.19,348200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":499,"volume":2691,"transactions":9,"vwap":2689},"2025-08-01",286.070007,287.10001,280.35001,284.45001,-5.7,369900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1196,"volume":2072,"transactions":9,"vwap":2697},"2025-07-31",292.28,294.37,289.85001,290.14999,-2.76,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2105,"volume":2706,"transactions":9,"vwap":2704},"2025-07-30",293.63,296.59,290.66,292.91,0.96,333400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-29",296.22,296.26001,291.29999,291.95001,-1.97,-0.67,303600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2458,"percent_change":311,"volume":2722,"transactions":9,"vwap":2721},"2025-07-28",295.60999,296.059998,293.20999,293.92001,314600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2503,"percent_change":1369,"volume":2729,"transactions":9,"vwap":2728},"2025-07-25",293.59,294.5,292.12,294,218200,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1617,"volume":1301,"transactions":9,"vwap":2734},"2025-07-24",295.45001,292.48999,292.76999,-3.39,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-23",293.29001,296.25,292.70001,296.16,5.14,1.77,360100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2511,"percent_change":1137,"volume":2751,"transactions":9,"vwap":2750},"2025-07-22",290.01001,291.67001,287.37,291.019989,191300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-21",294.01001,294.88,290.34,290.47,-2.29,-0.78,345100,{"date":2762,"open":2600,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-18",296.67001,292.38,292.76001,-2.1,-0.71,265900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2657,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2657},"2025-07-17",291.37,295.19,290.57001,4.04,1.39,835600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-16",288.66,291.070007,284.89999,290.82001,3.76,1.31,391000,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-15",293.34,286.95999,287.059998,-4.27,-1.47,639800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":626,"percent_change":986,"volume":2800,"transactions":9,"vwap":2799},"2025-07-14",287.79001,291.70001,287.63,291.32999,417000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":909,"volume":2808,"transactions":9,"vwap":2806},"2025-07-11",291.01001,291.87,288.26999,288.64999,-4.6,297300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":575,"percent_change":2041,"volume":2815,"transactions":9,"vwap":2814},"2025-07-10",292.5,295,291.42999,293.25,348400,{"date":2817,"open":2750,"high":2818,"low":2819,"close":2818,"change":2820,"percent_change":1424,"volume":2821,"transactions":9,"vwap":2818},"2025-07-09",292.94,289.14001,3.81,243800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":899,"percent_change":2674,"volume":2828,"transactions":9,"vwap":2827},"2025-07-08",289.54999,290.23999,288,289.13,443400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":978,"volume":2836,"transactions":9,"vwap":2834},"2025-07-07",289.95001,291.029999,286.029999,287.79999,-4.25,354600,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2840,"change":2842,"percent_change":2159,"volume":2843,"transactions":9,"vwap":2840},"2025-07-03",290,292.049988,289.82999,3.52,353300,{"date":2845,"open":2846,"high":2779,"low":2847,"close":2848,"change":2849,"percent_change":1076,"volume":2850,"transactions":9,"vwap":2848},"2025-07-02",285.32999,284.12,288.53,3.3,329600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":606,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-01",283.98999,288.45999,282.45001,285.23001,-0.22,471100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":278,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-30",286.63,286.85001,285.17001,285.85999,0.3,342100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1591,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-27",286,287.54001,282.79999,285.01001,0.14,708400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":1179,"volume":2882,"transactions":9,"vwap":2880},"2025-06-26",281.47,284.87,281.10001,284.60001,4.5,253500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2214,"percent_change":943,"volume":2889,"transactions":9,"vwap":2888},"2025-06-25",284.26001,284.35001,279.95001,280.10001,260500,{"date":2891,"open":2892,"high":2853,"low":2893,"close":2894,"change":2024,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-24",281.16,279.98001,283.60001,1.68,228300,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2900,"change":2902,"percent_change":45,"volume":2903,"transactions":9,"vwap":2900},"2025-06-23",274.87,278.91,272.16,2.76,460300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2151,"volume":2911,"transactions":9,"vwap":2909},"2025-06-20",278.73001,279.12,275.049988,276.14999,-0.69,262800,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":952,"percent_change":2511,"volume":2918,"transactions":9,"vwap":2917},"2025-06-18",275.39999,279.13,274.67999,276.84,463300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":72,"volume":2926,"transactions":9,"vwap":2924},"2025-06-17",276.28,278.22,275.29999,275.32001,-3.01,266000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2159,"volume":2934,"transactions":9,"vwap":2932},"2025-06-16",277.51999,279.85999,276.70999,278.32999,3.36,464500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-13",276.25,278.81,274.25,274.97,-5.56,-1.98,457500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2621,"percent_change":426,"volume":2950,"transactions":9,"vwap":2949},"2025-06-12",279.81,281.23999,279.26001,280.53,253600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":648,"percent_change":1718,"volume":2957,"transactions":9,"vwap":2956},"2025-06-11",284.70001,285.10999,281.41,281.95999,333300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1754,"volume":2654,"transactions":9,"vwap":2963},"2025-06-10",283.53,284.62,281.82999,282.70999,0.82,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2784,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-09",283.56,283.73999,281.23001,281.89001,0.47,304600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-06",280.28,281.20001,279.049988,280.57999,4.37,1.58,305700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1591,"percent_change":775,"volume":2988,"transactions":9,"vwap":2987},"2025-06-05",276.20001,278.20001,274.14999,276.20999,569500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1042,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-04",276.29001,277.73001,275.14001,275.79999,-0.19,194000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":447,"volume":3004,"transactions":9,"vwap":3002},"2025-06-03",272.87,276.97,272.049988,276.32999,4.61,454400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3008,"change":1308,"percent_change":132,"volume":3010,"transactions":9,"vwap":3008},"2025-06-02",270.23001,271.72,266.76999,398900,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":2435,"volume":3018,"transactions":9,"vwap":3016},"2025-05-30",269.63,271.31,267.39999,269.62,-1.18,431600,{"date":3020,"open":3021,"high":3021,"low":3022,"close":3023,"change":190,"percent_change":1755,"volume":3024,"transactions":9,"vwap":3023},"2025-05-29",273.20001,269.26001,270.79999,355600,{"date":3026,"open":3027,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2473,"volume":3031,"transactions":9,"vwap":3029},"2025-05-28",273.75,270.25,270.59,-2.47,267900,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":925,"volume":3039,"transactions":9,"vwap":3037},"2025-05-27",270.70999,273.42999,268.89001,273.059998,6.33,444600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":679,"percent_change":2995,"volume":3046,"transactions":9,"vwap":3045},"2025-05-23",262.48999,267.56,262.23999,266.73001,459000,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":1361,"percent_change":107,"volume":2843,"transactions":9,"vwap":3052},"2025-05-22",265.76001,268.85999,264.73001,267.23001,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-21",271.28,272.85001,266.39001,267.070007,-7.64,-2.78,345000,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":159,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-05-20",273.64999,275.17999,272.69,274.70999,0.27,260000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":289,"volume":3077,"transactions":9,"vwap":3075},"2025-05-19",270.5,274.20001,270.17999,273.97,-1.19,407500,{"date":3079,"open":3080,"high":3081,"low":3080,"close":3082,"change":3083,"percent_change":2520,"volume":3084,"transactions":9,"vwap":3082},"2025-05-16",271.84,275.51999,275.16,3.18,280600,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1777,"percent_change":142,"volume":3091,"transactions":9,"vwap":3090},"2025-05-15",270.14999,272.14001,268.17999,271.98001,414700,{"date":3093,"open":3094,"high":3035,"low":3095,"close":3096,"change":3097,"percent_change":2714,"volume":3098,"transactions":9,"vwap":3096},"2025-05-14",272.54999,270.64001,271.10999,-1.84,284400,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":1085,"percent_change":875,"volume":3105,"transactions":9,"vwap":3104},"2025-05-13",273.070007,274.26999,271.92999,272.95001,523800,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-12",272.48999,273.57001,268.089996,271.60001,9.93,3.79,852100,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":823,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-09",262.85001,264.089996,260.51999,261.67001,-0.3,451300,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2629,"percent_change":509,"volume":3129,"transactions":9,"vwap":3128},"2025-05-08",260.10999,264.85999,258.45999,262.45999,560600,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":552,"volume":2821,"transactions":9,"vwap":3135},"2025-05-07",257.81,258.39001,255.22,257.19,0.92,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":2621,"volume":3144,"transactions":9,"vwap":3142},"2025-05-06",256.070007,258.73001,255.089996,256.26999,-3.72,317200,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":288,"percent_change":2016,"volume":3151,"transactions":9,"vwap":3150},"2025-05-05",259.51999,261.75,258.29001,259.98999,494200,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":2079,"volume":3159,"transactions":9,"vwap":3157},"2025-05-02",258.92999,262.87,258.92001,261.57001,6.25,340900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":2743,"percent_change":1136,"volume":3166,"transactions":9,"vwap":3165},"2025-05-01",256.019989,257.89001,252.89999,255.32001,379300,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1915,"volume":3174,"transactions":9,"vwap":3172},"2025-04-30",250.92999,254.57001,248.24001,253.55,-1.49,345800,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":2630,"percent_change":1299,"volume":3181,"transactions":9,"vwap":3180},"2025-04-29",252.38,256.14001,251.029999,255.039993,485200,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":1777,"percent_change":900,"volume":2858,"transactions":9,"vwap":3187},"2025-04-28",253.47,255.3,250.050003,253.28,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":542,"percent_change":2865,"volume":3194,"transactions":9,"vwap":3193},"2025-04-25",250.10001,252.53,248.75999,252.41,339800,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":1384,"volume":3202,"transactions":9,"vwap":3200},"2025-04-24",246.60001,252.14,245.75999,251.66,5.77,506900,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-04-23",248.97,252.57001,245.32001,245.89,4.84,2.01,341200,{"date":180,"open":3213,"high":3214,"low":176,"close":3215,"change":277,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},237.99001,241.98,241.050003,1.29,405100]