[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMD":3,"homepage-market-summary":35,"stock-historical-RMD":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RMD","2026-10-08",{"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},"ResMed Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","ResMed is one of the largest respiratory care device companies globally, primarily developing and supplying flow generators, masks, and accessories for the treatment of sleep apnea. Increasing diagnosis of sleep apnea, combined with aging populations and increasing prevalence of obesity, is resulting in a structurally growing market. The company earns roughly two-thirds of its revenue in the Americas and the balance across other regions dominated by Europe, Japan, and Australia. Recent developments and acquisitions have focused on digital health as ResMed is aiming to differentiate itself through the provision of clinical data for use by the patient, medical care advisor, and payer in the out-of-hospital setting.","11,370","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1644,2.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},226.73,225.79,226.875,223.04,225.98,0.75,0.33,608771.932089,21508,225.7856,284.87,180.27,1241346.6148407937,44.4,7889,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":26,"pct_change":78,"is_up":58,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":58,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":58},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":58},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":26,"price":136,"is_up":58},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":58},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":58},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},293.81,1145350,418052746.93988,-3.16,"2025-04-28",[189,190,200,211,221,232,243,254,263,272,282,293,302,313,324,335,346,356,367,378,389,400,410,420,430,440,451,462,473,484,494,505,516,527,537,548,558,566,577,588,598,607,618,629,640,650,658,669,680,690,701,712,723,734,745,755,766,776,784,793,801,810,819,828,837,846,855,862,870,879,887,895,903,912,921,930,939,946,955,964,972,981,990,998,1007,1015,1022,1030,1039,1048,1056,1064,1073,1081,1089,1097,1105,1112,1120,1128,1136,1145,1154,1163,1171,1179,1187,1195,1201,1208,1216,1224,1232,1240,1248,1257,1264,1273,1281,1289,1298,1306,1315,1324,1333,1342,1348,1355,1364,1372,1380,1388,1395,1404,1411,1419,1426,1432,1439,1448,1456,1463,1472,1480,1486,1494,1503,1512,1521,1529,1537,1546,1555,1562,1571,1580,1588,1596,1604,1613,1622,1630,1639,1648,1657,1664,1673,1682,1691,1699,1707,1715,1723,1731,1740,1748,1756,1763,1770,1778,1787,1795,1804,1813,1822,1831,1840,1849,1857,1866,1874,1882,1890,1899,1906,1914,1921,1929,1937,1945,1954,1961,1969,1978,1985,1993,1999,2006,2013,2021,2030,2036,2042,2050,2056,2065,2072,2080,2088,2096,2105,2113,2120,2127,2134,2140,2148,2154,2161,2167,2175,2182,2189,2196,2204,2211,2219,2228,2235,2243,2251,2260,2269,2277,2285,2293,2299,2307,2315,2323,2331,2340,2347,2355,2363,2371,2379,2387,2395,2404,2412,2421,2428,2435,2443,2450,2459,2467,2475,2482,2489,2495,2502,2510,2517,2526,2535,2541,2549,2554,2562,2570,2579,2588,2595,2604,2613,2621,2629,2636,2644,2652,2661,2668,2677,2684,2693,2700,2709,2717,2724,2732,2741,2748,2756,2760,2768,2775,2783,2790,2797,2803,2811,2818,2824,2832,2839,2845,2852,2860,2867,2872,2878,2884,2891,2897,2903,2909,2915,2920,2927,2935,2942,2948,2955,2962,2968,2974,2980,2988,2995,3002,3008,3015,3023,3028,3035,3042,3050,3056,3064,3070,3076,3083,3091,3098,3105,3112,3121,3129,3135,3143,3149,3155,3163],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",222.27,228.75,221.83,5.29,2.4,1128412.92416,30000,226.3346,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",223.9,225.23,219.96,220.69,-2.17,-0.97,972849.637486,20810,221.5419,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",218.44,223.72,222.86,3.97,1.81,976464.184922,26641,222.4748,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",221.66,223.73,218.03,218.89,-2.26,-1.02,898888.660733,22469,219.7989,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",220.75,224.135,219,221.15,0.05,0.02,930419.125444,25783,222.1392,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",222.63,224.04,220,221.1,-1.73,-0.78,1308167.700634,22315,221.7162,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":155,"percent_change":26,"volume":260,"transactions":261,"vwap":262},"2026-09-29",221.96,224.22,220.32,222.83,949403.360816,22563,222.2203,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":57,"percent_change":238,"volume":269,"transactions":270,"vwap":271},"2026-09-28",221.52,223,218.26,222.1,862828.07767,24115,221.3137,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":238,"volume":279,"transactions":280,"vwap":281},"2026-09-25",221.08,223.215,220.13,222,0.11,760793.870878,18563,222.1873,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",223.08,224.5,220.385,221.89,-0.41,-0.18,798772.807126,24063,221.9458,{"date":294,"open":295,"high":296,"low":247,"close":297,"change":26,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",222.78,225.095,222.3,0.15,1440113.760919,29710,222.0766,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",226.22,227.9,221.82,221.97,-1.64,-0.73,1030624.619883,23513,223.2413,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",225.16,226.52,223.34,223.61,-1.38,-0.61,1072145.197238,24933,224.2531,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",228.21,228.385,224.56,224.99,-3.43,-1.5,3862486.951997,31181,225.4095,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",228.25,229.57,225.08,228.42,0.17,0.07,1085530.899723,24881,227.768,{"date":347,"open":348,"high":349,"low":350,"close":337,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",228.19,229.325,224.26,-1.19,-0.52,1066869.011709,28371,228.2105,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",226.36,234.33,225.115,229.44,6.45,2.89,1535896.905954,33647,230.575,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",221.04,225.82,220.94,222.99,4.72,2.16,886961.945986,22941,222.9821,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",220.44,221.29,215.97,218.27,-1.31,-0.6,912319.261479,22121,218.0448,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",217.93,221.253,215.8,219.58,-0.37,-0.17,923144.911318,24023,219.6372,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",220.845,217,219.95,-1.1,-0.5,1200149.173212,26372,219.4275,{"date":411,"open":304,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",226.665,220.445,221.05,-7.3,-3.2,1959445.9553,31517,221.6055,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":395,"volume":427,"transactions":428,"vwap":429},"2026-09-04",225.91,228.49,225.12,228.35,-0.84,843837.444493,24021,227.5679,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":309,"volume":437,"transactions":438,"vwap":439},"2026-09-03",231.2,233.045,227.265,229.19,-1.68,1483411.203458,25748,229.2789,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",234.73,237.21,230.78,230.87,-0.49,-0.21,1156076.892943,30255,232.6959,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",239.9,242.4,230.175,231.36,-8.74,-3.64,987079.45707,31182,232.6273,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",237.97,241.71,236.16,240.1,-0.23,-0.1,1723123.739184,30275,240.0577,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",236.64,241.06,235.01,240.33,4.57,1.94,1386748.88994,34747,239.5906,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":342,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",233.06,237.94,232.29,235.76,0.03,1588523.222842,33882,236.0499,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",233.66,237.76,232.1,235.69,-0.9,-0.38,1542343.295743,34005,235.7753,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",232.22,238.37,231.885,236.59,4.14,1.78,1761110.636927,36296,236.4147,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",231,233.23,228.87,232.45,0.93,0.4,1113640.956628,28046,232.2878,{"date":528,"open":361,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",234.14,228.5386,231.52,3.08,1.35,1725347.975924,29971,231.6305,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",229.03,232.99,228.38,228.44,-2.21,-0.96,1184022.94334,25693,229.5771,{"date":549,"open":550,"high":551,"low":380,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-19",221,231.04,230.65,10.67,4.85,1209678.17109,30060,229.2313,{"date":559,"open":550,"high":560,"low":561,"close":562,"change":116,"percent_change":289,"volume":563,"transactions":564,"vwap":565},"2026-08-18",223.47,219.97,219.98,1295279.572293,28826,220.9604,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",222.68,223.94,218.655,220.37,-4.09,-1.82,1420284.2799,30913,220.5002,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",228.12,228.5475,223.79,224.46,-2.28,-1.01,1192818.183946,26145,225.196,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":26,"volume":595,"transactions":596,"vwap":597},"2026-08-13",226,227.76,223.22,226.74,0.74,1167201.481324,28166,226.2642,{"date":599,"open":600,"high":601,"low":600,"close":590,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",218.73,226.64,1.16,0.52,1372831.117004,32054,225.0347,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",218.78,225.76,215.71,224.84,4.79,2.18,1237784.219133,32415,223.4919,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",211.89,220.405,210.58,220.05,8.11,3.83,1634568.267041,39133,219.0591,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",207.18,215.5,202,211.94,-11.3,-5.06,3773863.581001,72041,209.6517,{"date":641,"open":612,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",226.12,222.2,223.24,-0.79,-0.35,1763297.902217,42806,224.0933,{"date":651,"open":277,"high":652,"low":653,"close":654,"change":111,"percent_change":523,"volume":655,"transactions":656,"vwap":657},"2026-08-05",225,220.49,224.03,1734516.171162,42735,223.3335,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",212.26,223.21,210.93,223.14,7.95,3.69,1725470.11147,42685,220.4849,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",214,217.5692,212.86,215.19,4.21,2,1465117.169056,34325,215.3484,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":602,"volume":687,"transactions":688,"vwap":689},"2026-07-31",206.72,211.775,205.22,210.98,2.42,1112429.294558,28750,210.0393,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",210.5,211.42,206.59,208.56,-5.73,-2.67,1090717.917451,28926,208.0683,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",208.58,215.2,207.785,214.29,5.33,2.55,1321614.495441,33986,213.7453,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",206.17,210.11,204.6,208.96,5.88,2.9,1135774.35225,29992,208.7266,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",197.29,203.5799,195.795,203.08,7.81,4,1142767.246809,27366,202.6266,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",194.27,197.6,194.23,195.27,3.38,1.76,1005225.834489,24749,195.8442,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":228,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",191.55,192.55,190.21,191.89,-0.53,1012440.216944,25124,191.3844,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",196.94,197.08,191.67,192.91,-2.89,-1.48,971174.487534,25641,193.4452,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":99,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",194.6,198.23,194,195.8,-1.41,1112740.850227,27202,195.8697,{"date":777,"open":757,"high":778,"low":779,"close":780,"change":501,"percent_change":150,"volume":781,"transactions":782,"vwap":783},"2026-07-20",198.73,194.52,198.61,1037424.482372,27326,197.5438,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-17",201.19,203.039993,198.22,198.99001,-3.77,-1.86,1284200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":126,"volume":800,"transactions":9,"vwap":798},"2026-07-16",196.49001,203.88,195.089996,202.75999,4.19,1019500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-15",194.61,199.56,194.059998,198.57001,5.56,2.88,1208800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-14",193.31,195.050003,190.75999,193.0099945,-5.49,-2.77,1622300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-13",193.72,200.55,190.25,198.5,-5.37,-2.63,2161100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-10",208.61,209.36,203.39999,203.87,-4.58,-2.2,1331100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",206.39,209.33,205,208.45,2.61,1.27,1479000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",212.53,214.5,205.21001,205.84,-13.91,-6.33,1761800,{"date":856,"open":857,"high":562,"low":858,"close":859,"change":533,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-07",219.34,216.52,219.75,0.62,1726400,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",211.88,222.42999,218.39999,8.77,4.18,3722000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",204,209.67999,203.14999,209.63,8.53,4.24,1144200,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",196.99001,203.22,201.10001,6.22,3.19,1112000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":106,"volume":894,"transactions":9,"vwap":892},"2026-06-30",197.48,198.67999,192.81,194.88,-3.55,1503600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":791,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-29",201,202.080002,197.64999,198.42999,-0.93,1396000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-26",199.53999,201.89,198.21001,200.28999,1.69,0.85,2102300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-25",199.24001,202.67999,198.24001,198.60001,2.1,1.07,1825000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-24",193.42999,197.60001,192.36,196.5,5.24,2.74,1665000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",191.53,193.85001,190.16,191.25999,2.81,1.49,1235500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":289,"percent_change":469,"volume":945,"transactions":9,"vwap":944},"2026-06-22",188.52,190.73,187.25,188.45,1204000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-18",188.92,190.36,187.0099945,188.63,2.34,1.26,3884900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",190,192,184.64999,186.28999,-7.65,-3.94,1873200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":860,"volume":971,"transactions":9,"vwap":969},"2026-06-16",192.67,195.2,191.85001,193.94,1.2,1092000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",195.77,197.41,191.64999,192.74001,-2.04,-1.05,1523700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",194.97,197.10001,192.52,194.78,2.39,1.24,1085600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":320,"volume":997,"transactions":9,"vwap":995},"2026-06-11",193.77,197.25,191.72,192.39,-1.18,1070900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",196.78999,197.14999,193.53,193.57001,-3.37,-1.71,1039200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":757,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":757},"2026-06-09",194.44,197.34,193.75,3.8,1.97,1024100,{"date":1016,"open":770,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":762,"volume":1021,"transactions":9,"vwap":1019},"2026-06-08",195.029999,192.19,193.14,-2.9,1033900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":111,"volume":1029,"transactions":9,"vwap":1027},"2026-06-05",196.28,199.99001,194.73,196.039993,1.72,1536500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-04",191.44,194.46001,189.39,194.32001,7.86,4.22,1573600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-03",185,190.8,184.070007,186.46001,3.64,1.99,1683900,{"date":1049,"open":1050,"high":1051,"low":31,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-02",182.78,184.84,182.82001,-3.62,-1.94,1734400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":206,"volume":1063,"transactions":9,"vwap":1061},"2026-06-01",188.36,190.13,184.59,186.44,-4.13,2439000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-29",203.75,205.089996,190.38,190.57001,-12.85,-6.32,3527900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":71,"volume":1080,"transactions":9,"vwap":1078},"2026-05-28",205.59,206.98,203.050003,203.42,-2.68,1595600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":500,"volume":1088,"transactions":9,"vwap":1086},"2026-05-27",209.070007,211.56,206.070007,206.10001,-1.88,1305700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":177,"volume":1096,"transactions":9,"vwap":1094},"2026-05-26",207.63,210,206.22,207.98,-0.07,1695200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":901,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-22",208.98,211.059998,207.25,208.050003,-0.45,1095700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1099,"change":1110,"percent_change":162,"volume":1111,"transactions":9,"vwap":1099},"2026-05-21",207.74001,210.23,205.64999,-0.88,1115700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":180,"volume":1119,"transactions":9,"vwap":1117},"2026-05-20",208.99001,211.74001,207.28,209.86,2.08,1786900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":512,"volume":1127,"transactions":9,"vwap":1125},"2026-05-19",203,208.92,202.39999,207.78,3.63,1410800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":93,"volume":1135,"transactions":9,"vwap":1133},"2026-05-18",200.53999,205.49001,200.25,204.14999,2.27,1033700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-15",204.0099945,206,201.47,201.88,-0.58,-0.29,1405700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-14",203.059998,204.8,202.089996,202.46001,0.09,0.04,931200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-13",202.020004,203.24001,200.77,202.37,-1.42,-0.7,989300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-12",200,205.14999,203.78999,5.03,2.53,1368900,{"date":1172,"open":1173,"high":1174,"low":780,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-11",205.16,206.67999,198.75999,-8,-3.87,1805500,{"date":1180,"open":1181,"high":1094,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-08",206.78999,203.92,206.75999,-0.13,-0.06,993600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":384,"volume":1194,"transactions":9,"vwap":1192},"2026-05-07",209.25999,211.23,206.37,206.89,-2.75,1315600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":741,"percent_change":910,"volume":1200,"transactions":9,"vwap":1199},"2026-05-06",207.12,213.53,209.64,1455600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":100,"volume":1207,"transactions":9,"vwap":1205},"2026-05-05",211,205.94,207.88,-1.55,1850000,{"date":1209,"open":841,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",209.62,204.42,209.42999,4.41,2.15,2483700,{"date":1217,"open":1139,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",206.84,198.64,205.020004,-8.79,-4.11,3154100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":111,"volume":1231,"transactions":9,"vwap":1229},"2026-04-30",212.47,215.14,210.60001,213.81,1.88,1906900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",215.67999,216.59,211.92999,-5.21,-2.4,1301500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":835,"volume":1247,"transactions":9,"vwap":1245},"2026-04-28",221.84,222.39999,215.3,217.14,-4.88,1547100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",219.13,223.92,218.86,222.020004,2.17,0.99,1312600,{"date":1258,"open":1259,"high":1260,"low":403,"close":1261,"change":1262,"percent_change":298,"volume":1263,"transactions":9,"vwap":1261},"2026-04-24",218.17,220.23,219.85001,0.34,797400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-23",221.38,221.47,216.67999,219.50999,-2.53,-1.14,987000,{"date":1274,"open":277,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-22",225.17999,220.21001,222.039993,0.82,0.37,834000,{"date":1282,"open":1283,"high":1284,"low":247,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",225.50999,227.31,221.22,-4.92,-2.18,1127700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",227.66,229.3,224.3,226.14,-1.98,-0.87,1072500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":579,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":579},"2026-04-17",226.089996,230.029999,225.47,3.4,1.51,1173200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-16",227.67999,230.080002,223.78999,224.72,-4.08,-1.78,1093500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-15",231.34,231.99001,226.46001,228.8,-1.89,-0.82,1280300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-14",228.94,232.32001,228.39,230.69,0.43,0.19,646300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-13",228.14999,230.34,226.92,230.25999,1.39,0.61,711300,{"date":1343,"open":1344,"high":1301,"low":1345,"close":520,"change":111,"percent_change":1346,"volume":1347,"transactions":9,"vwap":520},"2026-04-10",229.38,227.080002,0.39,844000,{"date":1349,"open":1350,"high":1351,"low":315,"close":1352,"change":1353,"percent_change":996,"volume":1354,"transactions":9,"vwap":1352},"2026-04-09",227.99001,229.56,227.98,-2.72,1141000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",231.3,234.91,229.82001,230.7,4.65,2.06,1116300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":93,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-07",224.25,228.23,222.35001,226.050003,0.5,1029900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1279,"volume":1379,"transactions":9,"vwap":1377},"2026-04-06",224.28,226.63,223.59,224.92999,0.84,598900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":988,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-04-02",220.99001,226.3,219.0099945,224.089996,0.56,642900,{"date":1389,"open":1390,"high":1391,"low":550,"close":1392,"change":1393,"percent_change":309,"volume":1394,"transactions":9,"vwap":1392},"2026-04-01",224.62,225.8,222.85001,-1.63,1051900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",222.58,225.050003,219.39999,224.48,4.45,2.02,939400,{"date":1405,"open":277,"high":277,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",218.39,220.029999,-0.44,-0.2,1074600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",222.50999,219.57001,220.47,-2.03,-0.91,985000,{"date":1420,"open":1421,"high":1422,"low":1285,"close":1423,"change":1424,"percent_change":436,"volume":1425,"transactions":9,"vwap":1423},"2026-03-26",225.089996,228.53,222.5,-3.81,1036400,{"date":1427,"open":1428,"high":1429,"low":1399,"close":1430,"change":1087,"percent_change":1322,"volume":1431,"transactions":9,"vwap":1430},"2026-03-25",230.92999,232.60001,226.31,1859700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":348,"change":1437,"percent_change":57,"volume":1438,"transactions":9,"vwap":348},"2026-03-24",226.83,231.45,224.92,0.22,1000700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-23",229.5,231.77,227.57001,227.97,1.98,0.88,904800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1160,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-20",225.46001,227.45,224.78,225.99001,-0.62,1162400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":43,"percent_change":447,"volume":1462,"transactions":9,"vwap":1461},"2026-03-19",228.10001,230.14999,226.42999,227.41,803600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-18",231.57001,232.2,227.87,227.88,-5.62,-2.41,928700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":363,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-17",233.64999,235.17,232,233.5,1.25,928000,{"date":1481,"open":1482,"high":1483,"low":1351,"close":1484,"change":468,"percent_change":469,"volume":1485,"transactions":9,"vwap":1484},"2026-03-16",230.86,234.89,230.61,1179400,{"date":1487,"open":1483,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",235.8,230.21001,230.84,-1.57,-0.68,1340800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-12",237.87,238.8,231.39999,232.41,-7.74,-3.22,1333800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",245.42,245.88,237.52,240.14999,-6.96,-2.82,1202600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-10",251.92,252.53,246.63,247.11,-5.82,-2.3,932000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":239,"volume":1528,"transactions":9,"vwap":1526},"2026-03-09",250.080002,253.13,246.17,252.92999,0.06,1049200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":544,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",253.14999,253.25999,248.13,252.87,-2.45,920800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",256.049988,258.20001,250.97,255.32001,-3.73,-1.44,864600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",260,260.22,254.35001,259.049988,0.77,0.3,664300,{"date":1556,"open":1557,"high":1548,"low":1558,"close":1559,"change":111,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-03",255.92,254.050003,258.28,0.35,1229100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",254.3,258.39999,250.57001,257.39001,1.13,0.44,951600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",255.89,257.5,252.74001,256.26001,-0.8,-0.31,1069100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1479,"transactions":9,"vwap":1585},"2026-02-26",254.17999,258.23999,253.58,257.059998,4.53,1.79,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1515,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1515},"2026-02-25",251.50999,252.81,250.19,0.9,0.36,667900,{"date":1597,"open":1598,"high":1548,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-24",259.079987,250.36,251.63,-9.16,-3.51,1034300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",257.60999,261.91,257.029999,260.79001,1.67,0.64,869900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-20",255.66,259.20001,254.28,259.12,2.83,1.1,727800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":584,"volume":1629,"transactions":9,"vwap":1627},"2026-02-19",257.66,260.17001,255.75999,256.29001,-2.62,820700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",255.84,262.17001,255.089996,258.91,3.09,1.21,1226500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",251.050003,257.79001,248.99001,255.82001,3.27,1.29,1344100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-13",247.16,254.21001,246.21001,252.55,6.82,2.78,971000,{"date":1658,"open":1615,"high":1567,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-12",245.64999,245.73,-13.89,-5.35,1567100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-11",260.51999,261.84,253.42,259.62,-3.92,-1.49,1178900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-10",276.01001,277.67001,262.98999,263.54001,-12.42,-4.5,1812000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-09",272,276.42999,269.62,275.95999,4.33,1.59,1479200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1028,"volume":1698,"transactions":9,"vwap":1696},"2026-02-06",267.049988,272.32999,267.029999,271.63,4.58,1502500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1693,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1693},"2026-02-05",262.38,268.32999,262.059998,4.02,1.53,1665400,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",251.31,264.88,263.029999,11.62,4.62,1727800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":384,"volume":1722,"transactions":9,"vwap":1720},"2026-02-03",253.36,257.42999,250.53999,251.41,-3.33,1285500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":319,"volume":1730,"transactions":9,"vwap":1728},"2026-02-02",257.17999,258.45001,250.85001,254.74001,-3.57,1436100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-30",251.029999,258.64001,245.21001,258.31,0.7,0.27,2258200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1606,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1606},"2026-01-29",257.019989,261,254.55,-0.11,-0.04,1676600,{"date":1749,"open":1557,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",258.45999,254.44,257.72,2.22,0.87,1404900,{"date":1757,"open":1573,"high":1758,"low":1759,"close":1760,"change":490,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-27",257.92999,254.86,255.5,0.01,1093100,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1636,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-26",252.22,256.22,255.47,1.22,819100,{"date":1771,"open":1772,"high":1773,"low":1592,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-23",254.78,255.63,252.38,-2.97,-1.16,722100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-22",262,264.089996,254.64999,255.35001,-3.93,-1.52,892800,{"date":1788,"open":1759,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-21",260.84,252.84,259.28,6.09,2.41,853300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-20",257.12,258.39001,252.77,253.19,-4.39,-1.7,1061300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-16",260.14001,261.040009,256.98999,257.57999,-3.12,-1.2,955400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-15",259.25,261.35999,256.56,260.70001,1.19,0.46,940000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-14",253.64999,260.16,252.49001,259.51001,4.84,1.9,970300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-13",260.42001,262.87,251.71001,254.67,-3.17,-1.23,1071300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-12",251.38,257.98999,250.32001,257.84,5.37,2.13,1111500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":860,"volume":1856,"transactions":9,"vwap":1854},"2026-01-09",252.92,253.81,250.17999,252.47,1.55,598200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-08",247.039993,252,246.85001,250.92,2.71,1.09,696900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":116,"volume":1873,"transactions":9,"vwap":1871},"2026-01-07",248,250.13,245.52,248.21001,-0.98,735300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":625,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2026-01-06",244.72,250.14999,243.5,249.19,1.56,848700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1437,"volume":1889,"transactions":9,"vwap":1887},"2026-01-05",243.27,247.28999,242.53999,245.36,0.55,773900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-02",241.75,245.34,240,244.81,3.94,1.64,961300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":543,"percent_change":1417,"volume":1905,"transactions":9,"vwap":1904},"2025-12-31",242.5,243.0099945,240.8,240.87,525000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1151,"volume":1913,"transactions":9,"vwap":1911},"2025-12-30",242.41,243.64999,240.89999,243.080002,0.23,675100,{"date":1915,"open":1916,"high":1870,"low":1917,"close":1918,"change":1919,"percent_change":250,"volume":1920,"transactions":9,"vwap":1918},"2025-12-29",244,242.2,242.85001,-1.91,755000,{"date":1922,"open":1923,"high":1924,"low":1878,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-26",244.28999,245.99001,244.75999,0.32,0.13,305200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1095,"volume":1936,"transactions":9,"vwap":1934},"2025-12-24",244.5,245.46001,244.089996,244.44,-0.16,201300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":426,"volume":1944,"transactions":9,"vwap":1942},"2025-12-23",246.020004,247.45,243.13,244.60001,-2.07,718500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-22",243.95,247.21001,243.070007,246.67,1.73,0.71,908400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":987,"percent_change":1255,"volume":1960,"transactions":9,"vwap":1959},"2025-12-19",242.92999,245.89999,242.020004,244.94,2957000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":319,"volume":1968,"transactions":9,"vwap":1966},"2025-12-18",246.10001,247.78,241.66,242.55,-3.39,1103200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-17",247.0099945,249.75,245.029999,245.94,-1.4,-0.57,918800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":696,"percent_change":227,"volume":1984,"transactions":9,"vwap":1983},"2025-12-16",248.0099945,249.92,243.62,247.34,1333400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1926,"volume":1992,"transactions":9,"vwap":1990},"2025-12-15",255,255.83,250.86,253.070007,0.8,1183200,{"date":1994,"open":1851,"high":1526,"low":1995,"close":1996,"change":1997,"percent_change":72,"volume":1998,"transactions":9,"vwap":1996},"2025-12-12",250.37,252.27,-0.12,973600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":111,"percent_change":1560,"volume":2005,"transactions":9,"vwap":2004},"2025-12-11",251.5,255.61,251.28999,252.39,765900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2001,"change":2011,"percent_change":1402,"volume":2012,"transactions":9,"vwap":2001},"2025-12-10",257.39999,259.98999,248.94,4.98,1167700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":772,"volume":2020,"transactions":9,"vwap":2018},"2025-12-09",250.23,251.94,245.97,246.52,-3.52,806200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",256.070007,256.54999,249.57001,250.039993,-6.51,-2.54,760600,{"date":2031,"open":1987,"high":2032,"low":2033,"close":2024,"change":2034,"percent_change":676,"volume":2035,"transactions":9,"vwap":2024},"2025-12-05",257.98001,254.39999,5.04,708400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1590,"change":342,"percent_change":490,"volume":2041,"transactions":9,"vwap":1590},"2025-12-04",251.25,252.75,250.34,489100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":140,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-03",251.47,254.10001,250.10001,251.44,0.24,549800,{"date":2051,"open":2052,"high":1790,"low":2053,"close":1727,"change":2054,"percent_change":1255,"volume":2055,"transactions":9,"vwap":1727},"2025-12-02",249.31,248.75,2.47,1086100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-01",244.16,253.89,237.63,248.38,-7.45,-2.91,1296100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1988,"change":2070,"percent_change":121,"volume":2071,"transactions":9,"vwap":1988},"2025-11-28",256,258.089996,255.7,0.79,335100,{"date":2073,"open":1644,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-26",257.17001,254.98,255.039993,-0.76,-0.3,606000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":126,"volume":2087,"transactions":9,"vwap":2085},"2025-11-25",251.59,257,250.25,255.8,5.28,812400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":468,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-24",249.23,251.57001,248.45,250.52,-0.09,1217600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-21",244.28,254,243.039993,250.75,6.83,2.8,1187300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1408,"volume":2112,"transactions":9,"vwap":2110},"2025-11-20",244.57001,246.88,241.81,243.92,-1.07,1120400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1838,"percent_change":406,"volume":2119,"transactions":9,"vwap":2118},"2025-11-19",246,248.050003,242.60001,244.99001,942800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1304,"percent_change":860,"volume":2126,"transactions":9,"vwap":2125},"2025-11-18",245.19,247.31,243.78999,246.22,1175600,{"date":2128,"open":2098,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":57,"volume":2133,"transactions":9,"vwap":2131},"2025-11-17",247.25999,243.2,244.71001,0.25,1037900,{"date":2135,"open":2026,"high":2136,"low":1923,"close":2137,"change":961,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-14",251.17,244.46001,-3.03,1008400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2078,"volume":2147,"transactions":9,"vwap":2145},"2025-11-13",251.0099945,255.10001,249.73,252.11,-0.75,1124300,{"date":2149,"open":2150,"high":2067,"low":2151,"close":2152,"change":1330,"percent_change":341,"volume":2153,"transactions":9,"vwap":2152},"2025-11-12",252.050003,251.25999,252.86,1270200,{"date":2155,"open":2084,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":522,"volume":2160,"transactions":9,"vwap":2158},"2025-11-11",254.75,248.16,252.42999,2.33,1316800,{"date":2162,"open":2163,"high":1996,"low":2164,"close":2046,"change":50,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2046},"2025-11-10",250,245.75999,-0.55,981500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":594,"volume":2174,"transactions":9,"vwap":2172},"2025-11-07",248.66,251.53999,245.85001,251.49001,1.84,1683100,{"date":2176,"open":2177,"high":2178,"low":1958,"close":2179,"change":2180,"percent_change":217,"volume":2181,"transactions":9,"vwap":2179},"2025-11-06",242.56,250.7,249.64999,4.43,2225900,{"date":2183,"open":2184,"high":1963,"low":2185,"close":2186,"change":996,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-11-05",245.3,241.62,245.22,-0.48,1214300,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":228,"volume":2195,"transactions":9,"vwap":2193},"2025-11-04",247.71001,243.14,246.39999,-2.55,1447200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1378,"volume":2203,"transactions":9,"vwap":2201},"2025-11-03",247.53999,252.14999,243.12,248.95,2.07,1596000,{"date":2205,"open":2206,"high":2074,"low":2207,"close":2108,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2108},"2025-10-31",254.50999,239.41,-5.38,-2.13,2567500,{"date":2212,"open":2213,"high":2214,"low":1641,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-30",255.27,257.10001,252.25999,-1.36,-0.54,1777200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-29",256.47,258.35001,252.89999,253.62,-2.95,-1.15,1172400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":228,"volume":2234,"transactions":9,"vwap":2232},"2025-10-28",259.67999,264,256.57001,-2.64,1171800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1745,"volume":2242,"transactions":9,"vwap":2240},"2025-10-27",259.70001,260.92001,258.049988,259.20999,-0.28,1228000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1287,"volume":2250,"transactions":9,"vwap":2248},"2025-10-24",266.82999,266.97,259.41,259.48999,-5.77,1110300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-23",266.48999,267.19,263.84,265.26001,-1.22,-0.46,716000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-22",269.67999,270.56,265.89999,266.48001,-1.74,-0.65,891200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":996,"volume":2276,"transactions":9,"vwap":2274},"2025-10-21",268.019989,270.81,266.31,268.22,-3.19,791600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":988,"volume":2284,"transactions":9,"vwap":2282},"2025-10-20",268.37,271.72,266.78,271.41,3.32,619500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1919,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-17",269.040009,270.54001,263.10001,268.089996,-0.71,2278200,{"date":2294,"open":2295,"high":2296,"low":1686,"close":2297,"change":1553,"percent_change":278,"volume":2298,"transactions":9,"vwap":2297},"2025-10-16",270.98001,273.75,270,1062800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":395,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-15",270.95999,272.049988,267.60999,269.70001,-0.14,667100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":86,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-14",268.56,272.17999,267,270.070007,-1.08,971800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1279,"volume":2322,"transactions":9,"vwap":2320},"2025-10-13",274.29001,277.32999,271.13,273.01001,1.01,768500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1684,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1684},"2025-10-10",277.84,277.85001,271.39999,-5.88,-2.12,606100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-09",283.63,284.049988,277.040009,277.88,-4.47,-1.58,754300,{"date":2341,"open":2342,"high":30,"low":2343,"close":2344,"change":901,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-08",284.059998,279.25,282.35001,-0.33,888100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1829,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-10-07",282.42999,283.98999,280,283.28,0.68,666900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":180,"volume":2362,"transactions":9,"vwap":2360},"2025-10-06",279.35001,283.040009,278.32001,281.38,2.79,911900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1737,"volume":2370,"transactions":9,"vwap":2368},"2025-10-03",278.29999,281.5,277.23999,278.59,1.95,591000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-02",269.76999,277.35001,276.64001,5.79,2.14,1032100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":979,"volume":2386,"transactions":9,"vwap":2384},"2025-10-01",274.35999,276.89999,267.64001,270.85001,-2.88,1314500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1255,"volume":2394,"transactions":9,"vwap":2392},"2025-09-30",271.01001,275.70001,270.73999,273.73001,2.68,1174100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-29",271.10001,271.98001,268.070007,271.049988,0.78,0.29,977700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1920,"transactions":9,"vwap":2409},"2025-09-26",269.20999,271.66,267.39999,270.26999,2.96,1.11,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-25",268.66,268.89001,264.14001,267.31,-6.88,-2.51,881400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1160,"percent_change":352,"volume":2427,"transactions":9,"vwap":2426},"2025-09-24",275.079987,277.42999,273.10999,274.19,692800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":970,"percent_change":1569,"volume":2434,"transactions":9,"vwap":2433},"2025-09-23",273.53,277.10001,273.26001,275.60999,771800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1768,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-22",272.39999,275.53,270.60001,274.41,0.45,549200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":469,"percent_change":1746,"volume":2449,"transactions":9,"vwap":2448},"2025-09-19",272.92001,274.019989,271.32001,273.19,1536200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-18",273.42001,273.79001,270.48999,273.29001,1.58,0.58,552900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2345,"volume":2466,"transactions":9,"vwap":2464},"2025-09-17",274.51001,275.75,270.019989,271.70999,-0.89,847500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":603,"volume":2474,"transactions":9,"vwap":2472},"2025-09-16",270.42001,273.70001,270.079987,272.60001,1.41,840800,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1346,"volume":2481,"transactions":9,"vwap":2479},"2025-09-15",271,273.41,271.19,1.05,940900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2337,"percent_change":1393,"volume":2488,"transactions":9,"vwap":2487},"2025-09-12",273.14999,273.56,269,270.14001,1257700,{"date":2490,"open":2491,"high":2492,"low":2469,"close":2493,"change":511,"percent_change":1705,"volume":2494,"transactions":9,"vwap":2493},"2025-09-11",271.32999,275.35001,274.60999,727300,{"date":2496,"open":2365,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1810,"volume":2501,"transactions":9,"vwap":2499},"2025-09-10",279.67001,265.67999,270.47,-8.72,1093800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":469,"volume":2509,"transactions":9,"vwap":2507},"2025-09-09",280.25,281.32001,278.66,279.19,-0.27,613500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1793,"percent_change":1754,"volume":2516,"transactions":9,"vwap":2515},"2025-09-08",276.47,279.73001,273.37,279.45999,688500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-05",274.26999,278.059998,274.049988,277.049988,3.24,1.18,944000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-04",270.29999,274.23999,267.57001,273.81,4.6,1.71,1179300,{"date":2536,"open":2537,"high":2454,"low":2538,"close":2406,"change":1313,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2406},"2025-09-03",270.13,265.48999,-0.66,1804400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2019,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-09-02",270.76999,273.64001,268.97,270.98999,-1.28,1034000,{"date":2550,"open":2551,"high":2551,"low":2491,"close":2461,"change":1296,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2461},"2025-08-29",275.39999,-0.32,1325200,{"date":2555,"open":2505,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-28",281.95999,274.67001,275.38,-6.58,-2.33,1299000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2556,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2556},"2025-08-27",284.73001,285.079987,279.63,-3.21,-1.13,1045100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-26",285.84,286.91,284.20999,285.17001,-0.63,-0.22,851700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-25",293.38,293.57999,285.10001,285.79999,-7.93,-2.7,847900,{"date":2589,"open":2590,"high":183,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-22",288.20999,293.73001,5.39,1.87,627100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-21",288.25,289.66,286.31,288.34,-0.72,-0.25,907900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-20",287.64999,290.29999,287.12,289.059998,3.02,1.06,812500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":177,"volume":2620,"transactions":9,"vwap":2618},"2025-08-19",285.14001,287.73001,283.91,286.040009,-0.08,1144100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":1330,"volume":2628,"transactions":9,"vwap":2626},"2025-08-18",285.23001,287.82999,284.42001,286.12,1.23,550700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":341,"percent_change":1527,"volume":2635,"transactions":9,"vwap":2634},"2025-08-15",285,286.89001,283.14999,284.89001,1014600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1838,"volume":2643,"transactions":9,"vwap":2641},"2025-08-14",286.34,287.26001,283.67999,284.72,-3.56,904000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":741,"volume":2651,"transactions":9,"vwap":2649},"2025-08-13",283.51001,290.10001,282.72,288.28,4.99,756000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-12",284.95999,286.47,281.57999,283.29001,-1.03,-0.36,1436200,{"date":2662,"open":2663,"high":2638,"low":2664,"close":2665,"change":2666,"percent_change":298,"volume":2667,"transactions":9,"vwap":2665},"2025-08-11",284.16,283.26999,284.32001,0.42,835200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-08",280.75,284.73999,279.60999,283.89999,3.73,1.33,827400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1143,"percent_change":469,"volume":2683,"transactions":9,"vwap":2682},"2025-08-07",282.82999,282.95999,277.54001,280.17001,929000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-06",284.67001,285.48999,279.45001,280.45999,-4.54,-1.59,985900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2631,"change":2698,"percent_change":543,"volume":2699,"transactions":9,"vwap":2631},"2025-08-05",286.41,287.5,276.66,-6.44,1624400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-04",279,293.079987,278.22,291.44,12.24,4.38,1583600,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-01",281.89999,271.10999,279.20001,7.26,2.67,1797000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2721,"change":2722,"percent_change":1295,"volume":2723,"transactions":9,"vwap":2721},"2025-07-31",275.64001,277.29999,271.94,-5.5,1444200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2094,"volume":2731,"transactions":9,"vwap":2729},"2025-07-30",273.35001,278.85999,271.64001,277.44,-0.26,1714400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-29",272.57999,278.10001,271.79999,277.70001,4.2,1.54,1492800,{"date":2742,"open":2743,"high":2493,"low":2744,"close":2745,"change":2746,"percent_change":385,"volume":2747,"transactions":9,"vwap":2745},"2025-07-28",273.049988,270.87,273.5,-1.66,1020600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1340,"volume":2755,"transactions":9,"vwap":2753},"2025-07-25",273,275.79999,271.53,275.16,1.66,1063900,{"date":2757,"open":2514,"high":2758,"low":2389,"close":2745,"change":1927,"percent_change":238,"volume":2759,"transactions":9,"vwap":2745},"2025-07-24",274,880800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2514,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2514},"2025-07-23",269.5,273.38,268.29001,5.97,2.23,1080900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2408,"change":2773,"percent_change":686,"volume":2774,"transactions":9,"vwap":2408},"2025-07-22",261.92001,268.64999,261.059998,6.33,1372100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1768,"volume":2782,"transactions":9,"vwap":2780},"2025-07-21",258.64999,261.89001,258.22,261.070007,3.15,1012600,{"date":2784,"open":2068,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2457,"volume":2789,"transactions":9,"vwap":2787},"2025-07-18",260.37,256.53,257.92001,1.5,894200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1254,"percent_change":910,"volume":2796,"transactions":9,"vwap":2795},"2025-07-17",254.25,256.70001,253.089996,256.42001,802100,{"date":2798,"open":2799,"high":2800,"low":1853,"close":2792,"change":2801,"percent_change":111,"volume":2802,"transactions":9,"vwap":2792},"2025-07-16",253.77,254.45,2.24,829600,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-15",258.85001,251.35001,252.0099945,-2.1,-0.83,1019800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1143,"percent_change":1745,"volume":2817,"transactions":9,"vwap":2816},"2025-07-14",252.82001,255.62,252.32001,254.11,925000,{"date":2819,"open":1585,"high":2820,"low":2821,"close":2033,"change":2822,"percent_change":1160,"volume":2823,"transactions":9,"vwap":2033},"2025-07-11",257.54001,252.64,-3.67,517800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1278,"volume":2831,"transactions":9,"vwap":2829},"2025-07-10",256.14999,261.079987,255.60001,258.070007,2.09,637800,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":320,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-09",256.79001,251.39999,255.98,-0.24,792500,{"date":2840,"open":2841,"high":2248,"low":1783,"close":2842,"change":2843,"percent_change":342,"volume":2844,"transactions":9,"vwap":2842},"2025-07-08",256.089996,256.59,0.18,535200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2165,"percent_change":447,"volume":2851,"transactions":9,"vwap":2850},"2025-07-07",258,258.38,255.38,256.41,858300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2666,"volume":2859,"transactions":9,"vwap":2857},"2025-07-03",255.88,257.63,253.94,256.95999,1.08,391900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2854,"change":501,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2854},"2025-07-02",255.49001,257.54999,254.53999,-0.15,579300,{"date":2868,"open":1808,"high":1583,"low":2869,"close":1576,"change":2266,"percent_change":2870,"volume":2871,"transactions":9,"vwap":1576},"2025-07-01",254.83,-0.67,905400,{"date":2873,"open":2874,"high":1583,"low":2875,"close":2847,"change":2876,"percent_change":2411,"volume":2877,"transactions":9,"vwap":2847},"2025-06-30",255.97,255.31,2.84,958200,{"date":2879,"open":1557,"high":2880,"low":2881,"close":2882,"change":979,"percent_change":288,"volume":2883,"transactions":9,"vwap":2882},"2025-06-27",256.37,250.88,255.16,1498400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1802,"percent_change":2539,"volume":2890,"transactions":9,"vwap":2889},"2025-06-26",257.91,259.51999,255.67999,256.20999,1120100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2886,"change":676,"percent_change":2401,"volume":2896,"transactions":9,"vwap":2886},"2025-06-25",256.76999,260.23001,255.73,945200,{"date":2898,"open":2882,"high":2899,"low":2900,"close":2901,"change":1339,"percent_change":1888,"volume":2902,"transactions":9,"vwap":2901},"2025-06-24",256.82001,252.35001,255.91,993900,{"date":2904,"open":2905,"high":1767,"low":2906,"close":2907,"change":1378,"percent_change":26,"volume":2908,"transactions":9,"vwap":2907},"2025-06-23",253.57001,250.84,254.52,591300,{"date":2910,"open":1514,"high":2911,"low":2912,"close":2913,"change":2103,"percent_change":93,"volume":2914,"transactions":9,"vwap":2913},"2025-06-20",254.059998,251.86,253.67999,964300,{"date":2916,"open":2084,"high":2917,"low":2918,"close":2881,"change":2070,"percent_change":1926,"volume":2919,"transactions":9,"vwap":2881},"2025-06-18",253.73,249.60001,635900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2691,"percent_change":2576,"volume":2926,"transactions":9,"vwap":2925},"2025-06-17",250.42,252.83,248.72,250.089996,668500,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":952,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-16",250.72,254.029999,249.61,251.67999,0.94,645900,{"date":2936,"open":2937,"high":2016,"low":2938,"close":2939,"change":2940,"percent_change":1271,"volume":2941,"transactions":9,"vwap":2939},"2025-06-13",250.64,248.2,249.34,-2.87,427400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2945,"change":910,"percent_change":1262,"volume":2947,"transactions":9,"vwap":2945},"2025-06-12",250.67999,252.21001,250.25999,573000,{"date":2949,"open":2950,"high":2075,"low":2951,"close":2952,"change":71,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-11",252.67999,250.77,251.36,-0.51,620300,{"date":2956,"open":2957,"high":2156,"low":2145,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-10",253.45,252.66,1.68,0.67,861900,{"date":2963,"open":1860,"high":2964,"low":2965,"close":2966,"change":2257,"percent_change":2187,"volume":2967,"transactions":9,"vwap":2966},"2025-06-09",252.42,248.57001,250.98,976800,{"date":2969,"open":2937,"high":2970,"low":2179,"close":2971,"change":2972,"percent_change":2321,"volume":2973,"transactions":9,"vwap":2971},"2025-06-06",252.48,252.2,2.51,458600,{"date":2975,"open":1727,"high":2976,"low":2977,"close":2978,"change":2602,"percent_change":469,"volume":2979,"transactions":9,"vwap":2978},"2025-06-05",251.81,248.64,249.69,643300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":363,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-04",247.32001,250.56,246.96001,249.94,1.17,703700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2610,"percent_change":988,"volume":2994,"transactions":9,"vwap":2993},"2025-06-03",243.72,247.35001,241.99001,247.050003,833200,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2077,"percent_change":1578,"volume":3001,"transactions":9,"vwap":3000},"2025-06-02",243.78,244.42,239.94,244.029999,640600,{"date":3003,"open":1931,"high":3004,"low":3005,"close":3006,"change":2345,"percent_change":1184,"volume":3007,"transactions":9,"vwap":3006},"2025-05-30",245.78999,242.14,244.78999,1060300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1594,"percent_change":298,"volume":3014,"transactions":9,"vwap":3013},"2025-05-29",245.14999,246.24001,243.64,245.12,562800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":1925,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":1925},"2025-05-28",245.81,247,244.61,-1.46,-0.59,656900,{"date":3024,"open":3025,"high":3026,"low":1916,"close":2125,"change":740,"percent_change":1339,"volume":3027,"transactions":9,"vwap":2125},"2025-05-27",246.35001,247.48,1056200,{"date":3029,"open":1886,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":2313,"volume":3034,"transactions":9,"vwap":3032},"2025-05-23",245.5,242.22,242.84,-2.65,558100,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1143,"percent_change":1997,"volume":3041,"transactions":9,"vwap":3040},"2025-05-22",244.59,247.070007,243.87,245.49001,644400,{"date":3043,"open":3018,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-21",249,244.39,245.78,-2.36,-0.95,847100,{"date":3051,"open":3052,"high":2172,"low":2130,"close":3053,"change":1237,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-20",243.47,248.14,-2.06,1432300,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2754,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-19",248.92999,253.42999,248.089996,253.35001,0.66,658700,{"date":3065,"open":3066,"high":2016,"low":2191,"close":3067,"change":3068,"percent_change":1478,"volume":3069,"transactions":9,"vwap":3067},"2025-05-16",249.24001,251.69,3.11,839600,{"date":3071,"open":2918,"high":3072,"low":3073,"close":3074,"change":1689,"percent_change":1611,"volume":3075,"transactions":9,"vwap":3074},"2025-05-15",249.97,246.2,248.58,1442200,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2539,"percent_change":2508,"volume":3082,"transactions":9,"vwap":3081},"2025-05-14",248.029999,249.39999,246.44,246.99001,1074900,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":-6,"volume":3090,"transactions":9,"vwap":3088},"2025-05-13",248.10001,248.85001,245.96001,247.64999,-0.01,2145900,{"date":3092,"open":3093,"high":3094,"low":1516,"close":3095,"change":3096,"percent_change":919,"volume":3097,"transactions":9,"vwap":3095},"2025-05-12",247.88,249.99001,247.66,2.62,894300,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2369,"percent_change":1991,"volume":3104,"transactions":9,"vwap":3103},"2025-05-09",243.86,245.41,242.49001,245.039993,693800,{"date":3106,"open":3107,"high":2991,"low":3108,"close":3109,"change":3110,"percent_change":2539,"volume":3111,"transactions":9,"vwap":3109},"2025-05-08",245.74001,242.77,243.089996,-1.61,737800,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-07",242.25,245.32001,241.53999,244.7,2.75,1.14,750100,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":1646,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",238.0099945,242.47,237,241.95,0.54,898600,{"date":3130,"open":3131,"high":1892,"low":3132,"close":3133,"change":1952,"percent_change":1553,"volume":3134,"transactions":9,"vwap":3133},"2025-05-05",240.89,238.69,240.66,766000,{"date":3136,"open":1894,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-02",241,238.22,239.95,3.46,1.46,608800,{"date":3144,"open":510,"high":3145,"low":3146,"close":3147,"change":469,"percent_change":1746,"volume":3148,"transactions":9,"vwap":3147},"2025-05-01",238.81,233.87,236.49001,732200,{"date":3150,"open":3151,"high":3152,"low":3153,"close":510,"change":2226,"percent_change":2187,"volume":3154,"transactions":9,"vwap":510},"2025-04-30",237.12,237.39999,233.53999,1321000,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":2739,"volume":3162,"transactions":9,"vwap":3160},"2025-04-29",235.020004,237.96001,233.62,237.74001,3.6,718100,{"date":187,"open":3164,"high":3165,"low":3166,"close":529,"change":791,"percent_change":645,"volume":3167,"transactions":9,"vwap":529},236,236.82001,230.91,1117900]