[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEYS":3,"homepage-market-summary":30,"stock-historical-KEYS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KEYS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Keysight Technologies, Inc.","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Keysight Technologies is a leader in the field of testing and measurement, helping electronics OEMs and suppliers alike bring products to market to fit industry standards and specifications. Keysight specializes in the communications market, but also supplies into the government, automotive, industrial, and semiconductor manufacturing markets. Keysight's solutions include testing tools, analytical software, and services. The firm's stated objective is to reduce time to market and improve efficiency at its more than 30,000 customers.","16,600","Santa Rosa, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},384.17,386.89,388.7499,383.46,384.64,-0.47,-0.12,839121.043042,27300,384.8649,158.78999,1360396.9071636216,98,3007,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},136.825,1230561,449154623.698069,179.82,"2025-04-23",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,359,370,380,391,402,413,423,434,444,455,466,477,488,499,509,520,530,541,552,562,573,583,594,605,616,626,637,646,656,667,678,689,700,711,722,733,742,752,763,770,779,788,797,805,813,821,830,839,848,856,865,872,881,888,897,905,913,922,931,940,949,958,967,974,983,991,999,1008,1017,1026,1034,1041,1047,1055,1064,1072,1081,1090,1098,1106,1114,1122,1131,1140,1148,1157,1166,1175,1183,1190,1198,1206,1215,1224,1232,1240,1247,1256,1265,1274,1283,1290,1299,1308,1316,1325,1333,1340,1349,1357,1365,1374,1382,1391,1399,1407,1416,1425,1432,1441,1450,1458,1467,1476,1485,1493,1502,1510,1519,1527,1536,1545,1553,1561,1568,1576,1585,1594,1601,1610,1618,1626,1634,1641,1650,1659,1666,1674,1683,1692,1700,1707,1715,1722,1731,1738,1747,1756,1763,1771,1779,1787,1795,1803,1812,1820,1829,1838,1846,1855,1863,1871,1878,1886,1894,1903,1911,1918,1927,1936,1943,1952,1959,1968,1977,1985,1994,2003,2010,2019,2026,2034,2042,2050,2059,2067,2075,2083,2092,2101,2109,2118,2126,2135,2144,2150,2158,2166,2174,2182,2191,2199,2208,2216,2224,2233,2239,2246,2255,2263,2272,2280,2288,2295,2304,2312,2321,2328,2335,2342,2350,2358,2366,2375,2383,2392,2400,2408,2415,2423,2431,2440,2449,2456,2463,2470,2478,2486,2493,2501,2507,2513,2521,2528,2536,2541,2549,2555,2563,2571,2580,2587,2594,2599,2607,2615,2624,2632,2639,2646,2655,2660,2669,2676,2685,2690,2698,2707,2715,2723,2732,2738,2745,2753,2761,2769,2778,2784,2791,2799,2807,2814,2820,2827,2836,2840,2847,2855,2863,2869,2876,2883,2891,2899,2906,2913,2919,2927,2935,2941,2949,2958,2967,2976,2984,2991,2997,3002,3011,3017,3024,3031,3039,3045,3053,3060,3067,3073,3080,3089,3097,3102,3108,3114,3119,3127,3135,3144,3153,3161,3169,3177,3185,3192,3199,3206,3213,3220],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",380.73,387.9299,378.24,10.76,2.88,1255348.60974,38226,384.3906,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",367.2,376.675,363.01,373.88,9.84,2.7,1274328.581851,34653,372.8761,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",362,366.77,359.75,364.04,3.39,0.94,964685.618771,26334,364.2155,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",363,364.95,356.6001,360.65,0.91,0.25,883360.878695,28643,359.681,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",361.09,364.19,355.325,359.74,-2.41,-0.67,862561.550747,28063,359.3025,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",361.96,366.8818,358.7,362.15,4.61,1.29,1221872.890264,34243,362.9031,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",346.5,358.74,343.78,357.54,4.18,1.18,845302.10323,29986,355.574,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",347.19,353.67,340.87,353.36,6.04,1.74,1422135.79775,37727,349.6217,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",339.89,348.6,338.9801,347.32,5.29,1.55,887422.868694,24967,345.717,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",341.63,342.97,335.425,342.03,7.03,2.1,764896.968612,24982,341.497,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",334.25,336.595,331.76,335,3.56,1.07,1708733.166673,22867,334.7454,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",330.78,337.89,327.97,331.44,9.4,2.92,1094141.390091,32154,332.6904,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",318.02,324.545,316.45,322.04,8.68,2.77,1798613.801917,41047,321.004,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",316.55,319.45,311.435,313.36,-1.6,-0.51,1390608.082312,34712,313.955,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",325,326.495,314.08,314.96,-23.68,-6.99,1114163.851024,37327,319.5248,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",332.16,339.18,331.51,338.64,12.99,3.99,522464.719076,20298,337.5177,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",327.76,330.65,325.31,325.65,-5.36,-1.62,697327.280319,22922,326.765,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":233,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",331.22,337.53,328.56,331.01,-0.72,748840.599784,24472,331.5204,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",330,333.82,325.7501,333.42,6.21,1.9,1020198.124312,31216,332.0211,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",326.1,329.8,324.2,327.21,4.59,1.42,605815.518034,24485,326.6345,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",319.09,324.13,312,322.62,1.04,0.32,759738.508819,26395,321.8657,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":111,"volume":420,"transactions":421,"vwap":422},"2026-09-02",318.04,321.96,313.96,321.58,2.31,685666.774951,25055,320.5164,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",321.47,322,316.2,319.27,-3.43,-1.06,831843.874329,26562,319.0588,{"date":435,"open":436,"high":339,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",322.49,319.17,322.7,2.73,0.85,1500442.447975,25662,322.209,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",324.41,325.8553,318.05,319.97,-5.85,-1.8,2195612.767325,40547,321.0519,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",323.82,327.495,319.4102,325.82,3.95,1.23,1326481.914858,34104,323.8535,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",323.13,327.065,321.03,321.87,1.75,0.55,1139369.775736,31689,322.9047,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",318.22,320.73,313.865,320.12,9.46,3.05,1606825.207407,37612,318.3885,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",311.09,313.82,306.8517,310.66,-5.47,-1.73,1038175.194608,33745,310.9164,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":22,"volume":506,"transactions":507,"vwap":508},"2026-08-21",319.22,322.73,310.27,316.13,-0.38,1200837.18404,36677,315.1807,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",314.66,322.69,313.195,316.51,-2.94,-0.92,1909110.816091,48833,316.0835,{"date":521,"open":522,"high":523,"low":524,"close":329,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",349,352,314.52,-21.55,-6.32,3870902.260842,96800,322.5398,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",350,350.895,332.64,341,-20.15,-5.58,3149698.89252,72374,339.1085,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",360,366.41,358.01,361.15,3.33,0.93,1809368.98612,46559,361.999,{"date":553,"open":554,"high":229,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",354.06,350.1,357.82,3.97,1.12,926636.636642,30919,357.5893,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",352.5,357.68,351.0201,353.85,-0.65,-0.18,844457.366214,27276,354.3914,{"date":574,"open":523,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",357.34,351.14,354.5,10.8,3.14,863677.209993,31268,354.0114,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",339.2,345.43,336.74,343.7,8.29,2.47,796384.092872,26896,343.0321,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",344.77,344.98,335.4,335.41,-5.56,-1.63,833204.853842,30324,338.9319,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",339.5,344.92,335.48,340.97,4.01,1.19,773510.81849,28279,340.404,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":212,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",333.1,344.52,330.11,336.96,0.28,887062.862592,30500,338.3572,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",338.4,343.2,335.67,336.02,-5.22,-1.53,931932.63531,30296,337.9976,{"date":638,"open":298,"high":639,"low":297,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",343.87,341.24,19.35,6.01,1493492.556715,43527,340.7134,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":162,"volume":653,"transactions":654,"vwap":655},"2026-08-03",317.13,324.32,311.8,321.89,2.81,831024.805276,28939,321.3735,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",322.4,329.99,317.27,319.08,6.39,2.04,1144389.094726,35927,320.6579,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",306.5,314.42,305.5,312.69,15.97,5.38,1279804.37633,39158,312.0297,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",303.41,307.81,293.55,296.72,-8.45,-2.77,1208689.498298,39946,298.9216,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",309.07,309.99,295.6,305.17,-8.51,-2.71,1501787.605588,45821,303.3796,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",321.25,321.8099,305.77,313.68,-4.99,-1.57,1083812.210644,36126,311.5454,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",323.63,324.7,315.32,318.67,-6.46,-1.99,1182909.098424,34026,319.2084,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",325.09,332.78,324.62,325.13,-2.4,-0.73,1096964.906788,29121,326.3482,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":569,"volume":739,"transactions":740,"vwap":741},"2026-07-22",323.11,331.615,327.53,-0.58,854650.084401,24939,328.6721,{"date":743,"open":744,"high":745,"low":404,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",325.8,329.53,328.11,13.98,4.45,1305144.626147,33630,326.7164,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",318.43,322.42,313.2,314.13,-1.77,-0.56,1018870.308218,30140,316.0626,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":579,"percent_change":174,"volume":769,"transactions":9,"vwap":768},"2026-07-17",307.22501,318.435,300.87,315.89999,1743900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",316.30499,320.38,310.29999,312.76001,-9.95,-3.08,1486900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",330.64999,331.98999,316.10999,322.70999,-3.02,-0.93,1421300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",328.19,330.43399,322.57001,325.73001,4.9,1.53,1238000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":505,"volume":804,"transactions":9,"vwap":802},"2026-07-13",325.76001,332.35001,318.51999,320.82999,-1.22,1398900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":22,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-10",320.42001,324.045013,318.10001,322.049988,-0.04,937100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":278,"volume":820,"transactions":9,"vwap":818},"2026-07-09",326.019989,329.73001,321.29999,322.17001,4.93,1518000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",307.95999,317.56,305.42001,317.23999,8.12,2.63,1137500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",313.685,313.85999,306.01001,309.12,-10.61,-3.32,1607200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",317.23001,328.58301,316.565,319.73001,5.87,1.87,1152200,{"date":849,"open":850,"high":851,"low":852,"close":833,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":833},"2026-07-02",331.59,333.345,311.32001,-21.74,-6.48,1994700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",342.14499,345.20001,334.10999,335.60001,-14.47,-4.13,1318200,{"date":866,"open":264,"high":867,"low":868,"close":869,"change":870,"percent_change":311,"volume":871,"transactions":9,"vwap":869},"2026-06-30",354.98999,340.28,350.070007,9.94,1588200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",330.049988,342.76001,327.039001,340.13,11.47,3.49,2145500,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",354.44,328.66,-31.4,-8.72,5526600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",362.67001,368.98999,355.34,360.059998,8.76,2.49,1143100,{"date":898,"open":532,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",359.080994,348,351.29999,-1.28,-0.36,1224400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":600,"volume":912,"transactions":9,"vwap":910},"2026-06-23",359.065002,359.66,351.79999,352.57999,-20.76,1212100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",370.94,374.96301,367.57001,373.34,9.67,2.66,1494000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",359.45001,367.17001,357.70999,363.67001,12.97,3.7,2727300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",354.42999,357.60999,347.28299,350.70001,0.41,0.12,843500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",359.029999,364,350.10999,350.29001,-6.65,-1.86,1312700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",359.54999,360.94,351.82001,356.94,6.27,1.79,946200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",343.089996,352.20001,339.39801,350.67001,10.64,3.13,1307100,{"date":968,"open":969,"high":877,"low":970,"close":971,"change":972,"percent_change":80,"volume":973,"transactions":9,"vwap":971},"2026-06-11",330.97,328.72,340.029999,16.03,1360500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",330.60001,336.87,323.19,324,-7.43,-2.24,1186800,{"date":984,"open":985,"high":535,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",337.95999,315.01001,331.42999,-0.17,-0.05,1456500,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",336.41,327.084991,331.60001,1.77,0.54,1755600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",335.51999,338.89001,327.98499,329.82999,-13.28,-3.87,1251600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",344.23001,345.45001,336.079987,343.10999,-7.37,-2.1,1085400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",347.97,355.48999,344.98001,350.48001,3.91,1.13,1470500,{"date":1027,"open":1028,"high":522,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",334.84,333.47501,346.57001,16.57,5.02,1933400,{"date":1035,"open":1036,"high":298,"low":1037,"close":382,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":382},"2026-06-01",332.73001,326.10999,-8.33,-2.46,2396900,{"date":1042,"open":1043,"high":535,"low":1044,"close":1045,"change":87,"percent_change":88,"volume":1046,"transactions":9,"vwap":1045},"2026-05-29",339.26001,329.17999,338.32999,3022000,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",348.94,336,339.13,-8.52,-2.45,1778800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",357.92001,359.049988,342.84,347.64999,-8.09,-2.27,1282700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-05-26",350.20001,355.73999,344.82001,9.18,2.65,2215100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",342.87,346.85001,334.5,346.56,9.01,2.67,1626800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",344.44,344.92001,331.754,337.54999,-4.53,-1.32,2226400,{"date":1091,"open":382,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",349.95999,326.79999,342.079987,-2.03,-0.59,3205500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":300,"volume":1105,"transactions":9,"vwap":1103},"2026-05-19",339.60001,345.44,326.48001,344.10999,3.63,4196600,{"date":1107,"open":1108,"high":867,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",353.5,336.76001,340.48001,-8.53,-2.44,2321300,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",357.37399,347.75,349.01001,-12.54,-3.47,1791500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",363.14001,365.14001,358,361.54999,0.36,0.1,1067300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",368.029999,370,359.375,361.19,-0.46,-0.13,1482100,{"date":1141,"open":1142,"high":173,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",363.92999,352.079987,361.64999,-4.71,-1.29,1514700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",363.070007,370.17499,360.79999,366.35999,6.06,1.68,1489400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",362.785,364.29999,358.12,360.29999,5.24,1.48,1113000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",366.62,367.12,352.42999,355.059998,-11.62,-3.17,1190300,{"date":1176,"open":543,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",366.76999,357.98999,366.67999,10.75,3.02,945500,{"date":1184,"open":523,"high":1185,"low":523,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",358.51001,355.92999,4.58,1.3,782800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":430,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-04",351.73999,354.23001,348.14001,351.35001,-0.3,877200,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",353.51999,343.34,352.41,2.5,0.71,947000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",344.91,351.5,338.079987,349.91,14.45,4.31,1646900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",333.98001,337.19,330.70001,335.45999,3.16,0.95,1011200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1053,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",333.12,335.5,324.26999,332.29999,-8.34,1546800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":526,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-27",346.39999,346.905,332.423,340.64001,-1.82,1776300,{"date":1241,"open":532,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":938,"volume":1246,"transactions":9,"vwap":1244},"2026-04-24",352.78,345.35999,346.95999,0.43,967800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",340.76999,348.43301,338.91,346.53,7.56,2.23,989000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",342.70999,344.67999,338.44,338.97,-0.33,-0.1,1087900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",335.089996,342.42001,334.30499,339.29999,4.16,1.24,682000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",334.34,337.01001,332,335.14001,0.8,0.24,915200,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1276,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1276},"2026-04-17",331.029999,338,4.38,1.33,1354400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",326.23999,330.375,321.20001,329.95999,4.71,1.45,1158600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",327.16,328.42999,320.040009,325.25,-5.21,-1.58,788000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":568,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-14",333.63,334.98999,327.37,330.45999,-0.2,854500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",322.56,331.29001,320.73099,331.10999,6.93,2.14,993700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1272,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-10",323.91,325.54999,320,324.17999,0.38,1178400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":244,"percent_change":1297,"volume":1339,"transactions":9,"vwap":1338},"2026-04-09",318,323.87,317,322.94,1033900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",312.75,321.51001,311.69,318.32999,17.72,5.89,1478300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":828,"volume":1356,"transactions":9,"vwap":1354},"2026-04-07",290.64001,300.67999,289.17001,300.60999,7.69,952000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1155,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-06",294.62,296,288.62299,292.92001,0.58,498400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",281.98001,296.37,280.599,291.23999,1.4,0.48,888600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1070,"volume":1381,"transactions":9,"vwap":1379},"2026-04-01",286.75,294.37,285.29001,289.84,7.47,1236700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",275,283.94901,272.785,282.37,12.96,4.81,1076000,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",284.62,266.47,269.41,-9.65,-3.46,1347000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":376,"volume":1406,"transactions":9,"vwap":1404},"2026-03-27",277.82001,283.29999,275.95001,279.059998,-2.01,1036600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-26",288.94,290.019989,280.32999,281.070007,-12.05,-4.11,1024500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",300,301.73999,290.28,293.12,-5.46,-1.83,1838300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":547,"volume":1431,"transactions":9,"vwap":1429},"2026-03-24",286.54999,301.98999,298.57999,9.62,1339500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",286.73999,294.41,286.23001,288.95999,11.43,4.12,1456900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-20",288.040009,290.73999,275.26999,277.53,-12.68,-4.37,3873100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1323,"volume":1457,"transactions":9,"vwap":1455},"2026-03-19",280.095001,293.13,276.079987,290.20999,6.09,1544300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",287.070007,289.85001,283.019989,284.12,-3.26,-1.13,792900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-17",286.70999,288.85001,283.69,287.38,1.44,0.5,1149700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-16",287.5,289.95999,285,285.94,6.16,2.2,1275300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":430,"volume":1492,"transactions":9,"vwap":1490},"2026-03-13",284.29999,290.22,277.92001,279.78,-3,1645700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-12",279.38,288.45999,277.079987,282.78,-1.48,-0.52,1629100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":902,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-11",284.20001,286.60001,280.54999,284.26001,-0.45,1451800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-10",285.95001,293.29999,283.32001,285.54001,3.52,1.25,1463100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1516,"volume":1526,"transactions":9,"vwap":1524},"2026-03-09",267.92999,282.73999,264.70001,282.019989,9.59,1785400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-06",280.60001,282.54999,270.60999,272.42999,-12.08,-4.25,1695700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-05",296.76501,301.59,281.76999,284.51001,-16.41,-5.45,2155400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":366,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-04",307.049988,308,297.70499,300.92001,-0.54,1835000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":429,"volume":1560,"transactions":9,"vwap":1558},"2026-03-03",304.30499,305.32001,295.98001,302.54001,-10.73,1613500,{"date":1562,"open":1563,"high":1337,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-02",302.84,313.26999,5.94,1.93,1872800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1188,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-27",304.26999,308.85501,298.35001,307.32999,0.42,2998000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",303.98999,311.81,292.54999,306.029999,3.85,1.27,2713600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-25",301.48001,309,294.01001,302.17999,0.7,0.23,3670900,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1587,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1587},"2026-02-24",277.72,305.37,56.48,23.05,6148100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",242.5,245.95,239.84,245,1.46,0.6,2817900,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-20",237.67999,248,243.53999,4,1.67,1654700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":22,"volume":1625,"transactions":9,"vwap":1623},"2026-02-19",237.28999,241.31,235.99001,239.53999,-0.29,1124200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1339,"transactions":9,"vwap":1631},"2026-02-18",237.45,243,236.53,239.83,5.44,2.32,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":162,"percent_change":1331,"volume":1640,"transactions":9,"vwap":1639},"2026-02-17",233.080002,236.38,229.72,234.39,1121200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",229.98,235.8,228.35001,233.50999,4.03,1.76,825800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",239.13,242.62,228.69501,229.48,-8.54,-3.59,1429600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1181,"percent_change":245,"volume":1665,"transactions":9,"vwap":1664},"2026-02-11",236,239.16,234.41,238.020004,969000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":786,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-10",235.57001,237.966,233.71001,235,-0.39,975200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",229.64999,237.0099945,229.545,235.92999,4.98,2.16,1371900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",225.64999,231.089996,224.595,230.95,9.43,4.26,965200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":811,"volume":1699,"transactions":9,"vwap":1697},"2026-02-05",218.94,223.209,214.49001,221.52,-0.08,784600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":600,"percent_change":1053,"volume":1706,"transactions":9,"vwap":1705},"2026-02-04",227.31,232.92,217.62,221.60001,1833300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":472,"volume":1714,"transactions":9,"vwap":1712},"2026-02-03",225,228,222.42,227.16,3.9,1308500,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1322,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-02-02",215.92,224.69501,223.25999,3.2,1030500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-30",219,221.685,214.89999,216.33,-4.84,-2.19,1157900,{"date":1732,"open":1733,"high":1709,"low":1734,"close":1735,"change":1262,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-29",223.67,217.855,221.17,-0.15,1195800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-28",218.13,221.59,216.97,221.5,3.68,1.69,1458200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-27",215.75,218.27,213.17999,217.82001,3.46,1.61,1001500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":398,"percent_change":157,"volume":1762,"transactions":9,"vwap":1761},"2026-01-26",213.32001,215.99001,212.425,214.36,795300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1146,"volume":1770,"transactions":9,"vwap":1768},"2026-01-23",214.32001,216.97501,211.97,212.94,-2.78,796900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1508,"volume":1778,"transactions":9,"vwap":1776},"2026-01-22",218.8,220.11501,214.465,215.72,-0.97,832300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1254,"volume":1786,"transactions":9,"vwap":1784},"2026-01-21",212.81,216.75,211.53,216.69,4.73,987500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":981,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-20",209.95,215.41,206.492,211.96001,-1.05,1005000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1196,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-16",214.69,216.50999,212.2,214.2,-0.14,1109600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-15",214.27,218.14999,211.82001,214.5,5.1,2.44,1462400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1129,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-14",209.10001,212.155,208.47,209.39999,0.05,1005200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-13",209,211,208.0099945,209.3,0.57,0.27,1156400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-12",205.96001,209.33,205,208.73,1.43,0.69,884200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":121,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-09",207.31,210.58,206.2,207.3,0.3,718300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-08",211.070007,213.14,205.19,206.67,-5.65,-2.66,1386900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1088,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2026-01-07",213,213.81,211.059998,212.32001,-0.62,1136400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":419,"volume":1870,"transactions":9,"vwap":1868},"2026-01-06",207.78,214.39999,206.83,213.64,4.82,1003500,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1254,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2026-01-05",207.57001,211.5,208.82001,1.08,847000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1616,"volume":1885,"transactions":9,"vwap":1883},"2026-01-02",205.31,207.050003,203.72,206.59,3.4,632700,{"date":1887,"open":1842,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-31",206.71001,203.080002,203.19,-2.82,-1.37,599900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-30",206.53,207.82001,205.64,206.0099945,-0.84,-0.41,592100,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-29",204.75,207.59,206.85001,0.81,0.39,653700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1204,"percent_change":116,"volume":1917,"transactions":9,"vwap":1916},"2025-12-26",205.8,206.5,204.86,206.039993,462900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",205.5,207.58,205.089996,205.33,0.08,0.04,434800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-23",202.19,205.755,202,205.25,1.54,0.76,752600,{"date":1937,"open":1938,"high":1920,"low":1939,"close":1940,"change":1272,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-22",204.35001,203.44,203.71001,0.61,782100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-19",200.28,203.99001,199.735,202.47,2.94,1.47,2985200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":174,"percent_change":1474,"volume":1958,"transactions":9,"vwap":1957},"2025-12-18",202.25999,203.86,197.92,199.53,1461700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-17",205.97,207.2,196.39,198.53,-6.34,-3.09,1798300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-16",207.33,208.020004,203.74001,204.87,-2.61,-1.26,1274700,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-15",210.52,206.48,207.48,-1.33,-0.64,909500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-12",213.22,214.059998,208.070007,208.81,-5.33,-2.49,1151400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-11",212.78,214.58,210.49699,214.14,1.36,0.64,756300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1996,"change":1633,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1996},"2025-12-10",210.24001,214.42999,209.73,1.1,1198900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-09",208.96001,212.36,208.935,210.46001,0.84,0.4,1012600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1901,"volume":1755,"transactions":9,"vwap":2024},"2025-12-08",211.89999,212.925,208.37,209.62,-0.87,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":398,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-12-05",209.22,211.57001,208.804,210.49001,0.68,1159900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":612,"volume":2041,"transactions":9,"vwap":2039},"2025-12-04",206.32001,209.87,205.85001,209.070007,2.46,1103000,{"date":2043,"open":2044,"high":1907,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-03",200.84,199.43401,206.61,5.21,2.59,1157100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-02",198.39999,202.17,197.66,201.39999,3.86,1.95,1357100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1901,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-12-01",196.42,198.97501,196.39999,197.53999,-0.21,979700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1648,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-28",196.46001,199.5,195.995,197.95,0.9,829700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":106,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-26",195,196.94,193.0099945,196.19,0.37,1641200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-25",200.5,201.5,188.56,195.46001,17.79,10.01,3898500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-24",173.99001,180.039993,173.358,177.67,4.96,2.87,2828000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":956,"volume":2108,"transactions":9,"vwap":2106},"2025-11-21",170.050003,173.53,167.23,172.71001,3.04,2183900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-20",178.21001,179.57001,168.97,169.67,-4.94,-2.83,1199600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":22,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-19",174.78999,176.89,172,174.61,-0.07,822000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-18",174.25999,177.11,172.375,174.73,-0.78,-0.44,812700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-17",178,178.38,173.388,175.50999,-3.55,-1.98,987900,{"date":2145,"open":2140,"high":2146,"low":2147,"close":2148,"change":1836,"percent_change":1909,"volume":2149,"transactions":9,"vwap":2148},"2025-11-14",180.75999,175.37,179.059998,1191900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1966,"volume":2157,"transactions":9,"vwap":2155},"2025-11-13",182.61,184.11,177.27,178.37,-5.68,1007100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":46,"volume":2165,"transactions":9,"vwap":2163},"2025-11-12",184.49001,185.89999,183.515,184.050003,1.59,999200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1793,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-11-11",183.71001,184.41,181.36,182.46001,-0.57,1186100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1607,"volume":2181,"transactions":9,"vwap":2179},"2025-11-10",183.11,185,182,183.50999,2.64,1031100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-07",183.12,184.080002,177.205,180.87,-4.18,-2.26,1297400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":87,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-11-06",186.47,187.67,182.425,185.050003,-0.43,1030000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-05",179.67999,187.12,178.63499,185.85001,6.75,3.77,1629200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-04",183.33501,178.52499,179.10001,-7.08,-3.8,1327200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1648,"volume":2223,"transactions":9,"vwap":2221},"2025-11-03",182.16,187.11,181.49001,186.17999,3.22,2182400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-31",176.84,184.46001,176.21001,182.96001,7.59,4.33,2409500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2147,"change":794,"percent_change":2099,"volume":2238,"transactions":9,"vwap":2147},"2025-10-30",170.46001,176.83,169.685,1684900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1245,"percent_change":223,"volume":2245,"transactions":9,"vwap":2244},"2025-10-29",171.71001,173.070007,169.395,170.47,1335400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-28",166.94,170.5,165.059998,170.039993,2.27,1.35,1280200,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-27",169.19,165.82001,167.77,-1.7,-1,1769000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-24",170.67,171.13499,169.38,169.47,1.09,0.65,666500,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-23",164.53,168.78999,168.38,3.69,2.24,990900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1306,"volume":2287,"transactions":9,"vwap":2285},"2025-10-22",166.42999,168.2,163.32001,164.69,-2.65,998200,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2048,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-21",164.39999,168.60001,167.34,1.57,732500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-20",163.78,165.67999,163.28,164.75,2.56,1.58,864400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1801,"volume":2311,"transactions":9,"vwap":2309},"2025-10-17",161.41,163,161.16499,162.19,-0.22,795000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-16",165.98,166.14999,161.53999,162.41,-2.43,-1.47,1341600,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-15",167.17,163.36,164.84,0,1479700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2325,"change":2333,"percent_change":222,"volume":2334,"transactions":9,"vwap":2325},"2025-10-14",160.77,166.28999,160.50999,1.49,948700,{"date":2336,"open":2337,"high":2285,"low":2338,"close":2339,"change":2056,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-13",162.67,161.33501,163.35001,2.42,1191300,{"date":2343,"open":2344,"high":2345,"low":26,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-10",168,169.51801,159.49001,-11.61,-6.79,1677800,{"date":2351,"open":2106,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-09",172.95,170,171.10001,-1.08,-0.63,673500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1272,"volume":2365,"transactions":9,"vwap":2363},"2025-10-08",170.49001,172.99001,169.905,172.17999,2.11,905000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-07",174.27,174.67,169.28,170.070007,-3.27,-1.89,736300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-10-06",175.17999,175.78999,173.17,173.34,-0.01,817600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-03",175.81,176.85001,173.23,173.35001,-1.81,-1.03,914500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":612,"volume":2399,"transactions":9,"vwap":2397},"2025-10-02",173.94,175.2,173.039993,175.16,2.06,1103100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1238,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-01",174,174.21001,172.020004,173.10001,-1.04,1141000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1222,"volume":1845,"transactions":9,"vwap":2413},"2025-09-30",173.64999,175.21001,173.265,174.92,1.64,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-29",175.11,173.059998,173.28,-0.06,-0.03,989300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2380,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2380},"2025-09-26",172.44,174.13499,171.88499,1.01,0.59,978400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-25",172.19,172.8,170.545,172.33,-2.08,-1.19,1072900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-24",177.64999,178.044998,174.25,174.41,-3.49,-1.96,1189800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1924,"percent_change":1925,"volume":2455,"transactions":9,"vwap":2454},"2025-09-23",178.14999,180.080002,177.575,177.89999,961100,{"date":2457,"open":2226,"high":2458,"low":2459,"close":2460,"change":1262,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-22",178.13,174.96001,177.82001,-0.19,1121400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2451,"change":212,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2451},"2025-09-19",178.0099945,179.49001,175.44,0.53,2324500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":895,"volume":2477,"transactions":9,"vwap":2475},"2025-09-18",174.48,177.95,173.55499,177.21001,4.3,798000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2016,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-17",172.66,175.10001,171.27,172.91,0.49,869900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":53,"volume":2382,"transactions":9,"vwap":2491},"2025-09-16",172.32001,173.050003,171.074997,172.070007,0.31,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":111,"volume":2500,"transactions":9,"vwap":2498},"2025-09-15",170.97,172.965,170.42,171.75999,1.22,598500,{"date":2502,"open":2503,"high":2504,"low":2243,"close":2505,"change":1423,"percent_change":430,"volume":2506,"transactions":9,"vwap":2505},"2025-09-12",171.98,172.31,170.53999,812100,{"date":2508,"open":2509,"high":2361,"low":2510,"close":2511,"change":1681,"percent_change":1583,"volume":2512,"transactions":9,"vwap":2511},"2025-09-11",171.36,169.44,172.37,1069000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":38,"volume":2520,"transactions":9,"vwap":2518},"2025-09-10",169,170.84,168.905,170.21001,1.11,1008000,{"date":2522,"open":2257,"high":2523,"low":2524,"close":2525,"change":2461,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-09",169.235,167.37601,169.10001,-0.11,739600,{"date":2529,"open":2344,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-08",169.36,166.7,169.28999,1.39,0.83,872200,{"date":2537,"open":2344,"high":2538,"low":2258,"close":2539,"change":1222,"percent_change":1826,"volume":2540,"transactions":9,"vwap":2539},"2025-09-05",169.91,167.89999,957200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":126,"volume":2548,"transactions":9,"vwap":2546},"2025-09-04",165.28,166.96001,163.97,166.95,1.63,816500,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":795,"percent_change":548,"volume":2554,"transactions":9,"vwap":2553},"2025-09-03",163.82001,165.94,165.32001,976100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1128,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-09-02",159.89,163.88,159.82001,163.78999,0.22,1298500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":947,"volume":2570,"transactions":9,"vwap":2568},"2025-08-29",165.66,165.85001,163.11,163.42999,-3.1,703400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-28",165.86,166.56,164.72,166.53,1.51,0.92,958500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":121,"percent_change":1331,"volume":2586,"transactions":9,"vwap":2585},"2025-08-27",163.98,165.38,163.655,165.020004,771500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":786,"percent_change":759,"volume":2593,"transactions":9,"vwap":2592},"2025-08-26",165.2,166.745,164.17,164.39,1296600,{"date":2595,"open":2596,"high":2597,"low":2285,"close":2553,"change":2598,"percent_change":786,"volume":2477,"transactions":9,"vwap":2553},"2025-08-25",166.50999,166.69,-1.55,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1023,"volume":2606,"transactions":9,"vwap":2604},"2025-08-22",162.17,167.985,161.16,166.87,6.28,1035100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":136,"volume":2614,"transactions":9,"vwap":2612},"2025-08-21",157.98,160.71001,157.72501,160.59,2.08,1209600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-20",155.87,158.88,152.84599,158.50999,-4.97,-3.04,2598700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":738,"volume":2631,"transactions":9,"vwap":2629},"2025-08-19",165.0099945,166.2,163.12,163.48,-0.95,1546300,{"date":2633,"open":2634,"high":2583,"low":2635,"close":2636,"change":2637,"percent_change":121,"volume":2638,"transactions":9,"vwap":2636},"2025-08-18",163.62,163.44,164.42999,1.03,1411100,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2355,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-15",164.55,162.62,163.39999,-0.66,1061200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-14",168.25,168.52499,162.72,164.48,-5.74,-3.37,841700,{"date":2656,"open":2657,"high":2505,"low":2292,"close":2658,"change":965,"percent_change":846,"volume":2659,"transactions":9,"vwap":2658},"2025-08-13",167.74001,170.22,1158400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-12",162.45,167.16,161.92,167.089996,5.6,3.47,857700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1120,"percent_change":1015,"volume":2675,"transactions":9,"vwap":2674},"2025-08-11",164.74001,165.89999,161.25,161.49001,744600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-08",162.44,165.92,161.39999,164.96001,3.71,2.3,715600,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2673,"change":1474,"percent_change":2492,"volume":2689,"transactions":9,"vwap":2673},"2025-08-07",162.99001,160,589600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2172,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-06",161.89999,162.196,159.755,160.75,-0.35,666600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-05",162.64,162.97,158.75999,161.32001,-0.4,-0.25,1014500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2107,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-08-04",159.44,161.83501,158.72,161.72,1.92,1028600,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-01",161.059998,156.13,158.67999,-5.23,-3.19,853200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-31",166.47,167.64999,163.88499,163.91,-3.64,-2.17,791200,{"date":2733,"open":2344,"high":2734,"low":2735,"close":2736,"change":997,"percent_change":409,"volume":2737,"transactions":9,"vwap":2736},"2025-07-30",168.73,166.039993,167.55,887100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":937,"percent_change":223,"volume":2744,"transactions":9,"vwap":2743},"2025-07-29",168.10001,168.61,165.92999,167.0099945,791700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":131,"volume":2752,"transactions":9,"vwap":2750},"2025-07-28",166.49001,167.36501,165.83,166.60001,0.15,652000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2016,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-25",165.42999,166.735,164.97,166.45,0.51,766700,{"date":2762,"open":2743,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-24",167.13499,164.77499,165.61,-2.38,-1.42,758400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-23",166,168.11,164.75999,167.99001,2.72,1.65,755800,{"date":2779,"open":2780,"high":2672,"low":2781,"close":2782,"change":2252,"percent_change":2533,"volume":2783,"transactions":9,"vwap":2782},"2025-07-22",162.89,162.33,165.27,692400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2307,"change":473,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2307},"2025-07-21",163.63,164.3,162.78,0.34,664200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2662,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2662},"2025-07-18",163.55,164.11,161.44,-0.61,-0.37,703800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":472,"volume":2806,"transactions":9,"vwap":2804},"2025-07-17",160.28999,163.42,160.265,163.059998,2.8,803200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2260,"percent_change":1793,"volume":2813,"transactions":9,"vwap":2812},"2025-07-16",162.059998,162.28999,157.905,160.25999,778700,{"date":2815,"open":2285,"high":2285,"low":2816,"close":2817,"change":2818,"percent_change":1900,"volume":2819,"transactions":9,"vwap":2817},"2025-07-15",161.75999,161.96001,-1.38,975000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2696,"percent_change":2065,"volume":2826,"transactions":9,"vwap":2825},"2025-07-14",162.73,164.095001,161.3,163.34,612100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-11",163.5,164.53999,163.25,163.69,-1.15,-0.7,734200,{"date":2837,"open":2641,"high":2573,"low":2838,"close":2325,"change":212,"percent_change":1826,"volume":2839,"transactions":9,"vwap":2325},"2025-07-10",163.33,768200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1909,"percent_change":1281,"volume":2846,"transactions":9,"vwap":2845},"2025-07-09",164.14999,164.52,161.755,163.89999,748500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2270,"volume":2854,"transactions":9,"vwap":2852},"2025-07-08",164.029999,164.935,162.91,163.50999,1.06,1048000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2662,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2662},"2025-07-07",165.42,167.14999,162.24001,-4.6,-2.75,744700,{"date":2864,"open":2735,"high":2865,"low":2866,"close":2867,"change":795,"percent_change":2578,"volume":2868,"transactions":9,"vwap":2867},"2025-07-03",167.39,161.645,167.050003,478800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":60,"percent_change":2001,"volume":2875,"transactions":9,"vwap":2874},"2025-07-02",164.080002,165.64,162.11,165.52,700500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1941,"percent_change":2081,"volume":2882,"transactions":9,"vwap":2881},"2025-07-01",163.14999,166.050003,162.050003,164.47,948100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1624,"volume":2890,"transactions":9,"vwap":2888},"2025-06-30",164.64,165.080002,162.96001,163.86,-0.48,1037400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":903,"volume":2898,"transactions":9,"vwap":2896},"2025-06-27",165.039993,165.605,162.69,164.34,-0.6,1123800,{"date":2900,"open":2901,"high":2566,"low":2902,"close":2903,"change":2904,"percent_change":1474,"volume":2905,"transactions":9,"vwap":2903},"2025-06-26",164.77,164.44,164.94,0.82,720500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2796,"percent_change":2797,"volume":2912,"transactions":9,"vwap":2911},"2025-06-25",165,165.3,163.67,164.12,540500,{"date":2914,"open":2307,"high":2671,"low":2915,"close":2916,"change":2917,"percent_change":2252,"volume":2918,"transactions":9,"vwap":2916},"2025-06-24",160.91499,164.73,3.66,1077200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":300,"volume":2926,"transactions":9,"vwap":2924},"2025-06-23",158.48,161.12,157.89,161.070007,1.71,1027600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2132,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-20",160.98,161.31,158.12,159.36,-0.49,1955800,{"date":2936,"open":2306,"high":2937,"low":2938,"close":2939,"change":2696,"percent_change":2310,"volume":2940,"transactions":9,"vwap":2939},"2025-06-18",162.60001,159.67999,160.14,672400,{"date":2942,"open":2943,"high":2825,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-17",161.080002,160.41,160.49001,-1.78,-1.1,583500,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-16",160.22,162.3,159.78,162.27,4.08,2.58,815300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-13",158.98,160.5,157.61,158.19,-3.81,-2.35,628100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-12",162.63,163.685,160.994,162,-0.5,-0.31,511200,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-11",163.96001,161.965,162.5,-1.11,-0.68,628500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":60,"percent_change":2270,"volume":2990,"transactions":9,"vwap":2989},"2025-06-10",163.3,164,162.39,163.61,605600,{"date":2992,"open":2307,"high":2993,"low":2994,"close":2995,"change":1941,"percent_change":1331,"volume":2996,"transactions":9,"vwap":2995},"2025-06-09",163.99001,161.95,162.56,598400,{"date":2998,"open":2999,"high":3000,"low":2929,"close":2994,"change":81,"percent_change":1288,"volume":3001,"transactions":9,"vwap":2994},"2025-06-06",161.53,162.545,671800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-05",161.38,161.48,158.66,159.83,-1.23,-0.76,693800,{"date":3012,"open":2316,"high":3013,"low":3014,"close":2717,"change":1827,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2717},"2025-06-04",161.78,159.50999,0.17,689600,{"date":3018,"open":3019,"high":3004,"low":3020,"close":3021,"change":3022,"percent_change":795,"volume":3023,"transactions":9,"vwap":3021},"2025-06-03",158.36,157.83,160.78999,2.43,923400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3019,"change":3029,"percent_change":2016,"volume":3030,"transactions":9,"vwap":3019},"2025-06-02",157.3,158.39,155.64,1.32,861900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":366,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-30",157.78,158.52,155.2,157.039993,-1.02,2098200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3006,"change":938,"percent_change":1924,"volume":3044,"transactions":9,"vwap":3006},"2025-05-29",159.98,160.297,157.46001,973600,{"date":3046,"open":2317,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-28",162.7,157.85001,158.53999,-3.72,-2.29,1315400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":1254,"percent_change":2533,"volume":3059,"transactions":9,"vwap":3058},"2025-05-27",162.31,162.78999,160.82001,162.25999,795900,{"date":3061,"open":3062,"high":3063,"low":3048,"close":3064,"change":3065,"percent_change":430,"volume":3066,"transactions":9,"vwap":3064},"2025-05-23",158.44,160.63,160.029999,-1.71,874700,{"date":3068,"open":3069,"high":2650,"low":3070,"close":3071,"change":729,"percent_change":1508,"volume":3072,"transactions":9,"vwap":3071},"2025-05-22",162.17999,159.78999,161.74001,1158100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1262,"percent_change":1314,"volume":3079,"transactions":9,"vwap":3078},"2025-05-21",171.60001,174.98,161.50999,162.47,2412400,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-20",161.42,163.7,160.39999,162.8,0.03,0.02,1839900,{"date":3090,"open":3091,"high":3092,"low":3091,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-19",162.089996,163.58,162.77,-2.63,-1.59,1042400,{"date":3098,"open":2274,"high":2566,"low":2888,"close":3099,"change":3100,"percent_change":1331,"volume":3101,"transactions":9,"vwap":3099},"2025-05-16",165.39999,0.62,810900,{"date":3103,"open":3104,"high":2903,"low":2307,"close":3105,"change":409,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-15",163.39,164.78,0.19,704300,{"date":3109,"open":2830,"high":3110,"low":3111,"close":3112,"change":2897,"percent_change":903,"volume":3113,"transactions":9,"vwap":3112},"2025-05-14",165.64999,163.47,164.46001,847400,{"date":3115,"open":3111,"high":3116,"low":3117,"close":2250,"change":3022,"percent_change":2333,"volume":3118,"transactions":9,"vwap":2250},"2025-05-13",165.965,162.95,781500,{"date":3120,"open":3121,"high":3122,"low":3123,"close":2969,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":2969},"2025-05-12",161.395,162.92999,160.47,8.51,5.52,1062600,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":462,"volume":3134,"transactions":9,"vwap":3132},"2025-05-09",153.77,154.50999,152.52,154.12,1.88,784500,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-08",151.5,154.080002,150.52,152.24001,2.69,1.8,830100,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-07",146.63,149.75,146.23,149.55,3.01,2.05,963500,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":333,"volume":3160,"transactions":9,"vwap":3158},"2025-05-06",145.56,147.55,145.505,146.53999,-0.75,563600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3008,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-05-05",147.059998,148.58501,146.625,147.28999,-0.83,715800,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3151,"volume":3176,"transactions":9,"vwap":3174},"2025-05-02",148.49001,150.27,147.56,148.52,2.98,979400,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":1129,"volume":3184,"transactions":9,"vwap":3182},"2025-05-01",146.31,147.535,144.86,145.53999,0.14,920400,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":440,"percent_change":2429,"volume":3191,"transactions":9,"vwap":3190},"2025-04-30",141.67,145.98,140.72701,145.39999,1122000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":1941,"percent_change":1574,"volume":3198,"transactions":9,"vwap":3197},"2025-04-29",143.19,145.46001,142.825,144.55,646400,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":2124,"percent_change":989,"volume":3205,"transactions":9,"vwap":3204},"2025-04-28",143.47,145.22,141.67999,143.94,734800,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":2561,"percent_change":2751,"volume":3212,"transactions":9,"vwap":3211},"2025-04-25",143.37,144.17,141.8,144.0099945,802100,{"date":3214,"open":3215,"high":3209,"low":3216,"close":3217,"change":3218,"percent_change":1785,"volume":3219,"transactions":9,"vwap":3217},"2025-04-24",138.66,137.089996,143.78999,6.5,1825600,{"date":181,"open":3221,"high":3222,"low":177,"close":3223,"change":1534,"percent_change":1491,"volume":3224,"transactions":9,"vwap":3223},141.53999,143.74001,137.28999,911900]