[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLK":3,"homepage-market-summary":33,"stock-historical-XLK":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street Technology Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLK tracks the Technology Select Sector Index, providing exposure to technology hardware, software, and semiconductor companies.",true,"State Street Global Advisors","Technology",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4463,0.882744,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},197.78,199.75,201.26,196.48,201.39,-3.61,-1.79,8990529.364332,203.25,126.68,14120406.02675368,92.9,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":152},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,103,108,113,118,123,128,132,137,142,147],{"name":14,"etf":4,"change":26,"price":20,"is_up":42},{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":76,"price":131,"is_up":12},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},101.9,13943237,5089281512.715174,90.05,"2025-04-28",[184,187,197,207,217,227,238,249,259,270,281,292,302,311,322,333,344,354,365,376,387,398,408,416,427,438,447,458,469,480,491,501,512,523,534,543,553,564,574,585,595,604,614,624,634,644,655,666,677,688,699,710,721,732,743,754,764,775,785,796,807,818,828,838,847,856,865,874,882,890,897,906,914,923,932,940,948,957,966,975,984,993,1002,1011,1018,1026,1034,1043,1052,1059,1065,1074,1083,1091,1099,1108,1114,1121,1129,1137,1146,1153,1162,1169,1177,1184,1192,1200,1209,1218,1226,1233,1242,1250,1259,1268,1277,1286,1295,1304,1312,1320,1329,1337,1343,1352,1360,1369,1377,1386,1395,1403,1412,1421,1428,1437,1446,1454,1461,1470,1478,1487,1495,1503,1512,1521,1529,1537,1544,1552,1560,1568,1575,1582,1589,1597,1606,1613,1621,1628,1634,1642,1650,1659,1663,1672,1681,1689,1697,1705,1714,1721,1730,1739,1747,1754,1762,1771,1779,1786,1793,1801,1810,1817,1824,1832,1840,1847,1852,1857,1862,1871,1878,1885,1892,1899,1907,1913,1920,1928,1933,1941,1948,1956,1963,1970,1978,1985,1992,1999,2006,2014,2020,2028,2035,2044,2052,2058,2066,2074,2082,2090,2098,2106,2115,2120,2128,2134,2142,2151,2159,2167,2174,2182,2191,2199,2207,2216,2224,2232,2240,2246,2253,2261,2267,2274,2279,2287,2295,2304,2312,2320,2328,2336,2344,2352,2360,2366,2374,2380,2387,2394,2400,2408,2415,2422,2431,2438,2446,2454,2462,2469,2478,2486,2495,2502,2511,2520,2528,2535,2543,2550,2558,2566,2575,2582,2590,2598,2605,2612,2619,2627,2635,2641,2649,2656,2665,2674,2681,2690,2697,2705,2712,2718,2725,2732,2740,2748,2756,2763,2772,2780,2787,2795,2804,2813,2820,2828,2837,2844,2853,2860,2867,2874,2881,2890,2897,2905,2913,2919,2926,2934,2942,2950,2958,2965,2973,2980,2988,2997,3004,3012,3019,3026,3035,3043,3052,3060,3069,3075,3083,3089,3095,3102,3110,3119,3127,3135,3142,3149,3157,3165,3173,3180,3186],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":185,"vwap":186},146680,198.3766,{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",200.28,201.56,199.63,-0.61,-0.3,6326685.673704,98231,200.9063,{"date":198,"open":199,"high":28,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",202.48,201.87,202,1.07,0.53,6125962.192273,97184,202.4728,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":92,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",200.27,201.3,199.95,200.93,0.56,6595257.913148,88986,200.726,{"date":218,"open":219,"high":24,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",201.155,199.35,199.81,2,1.01,8943017.096883,126459,200.1383,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",196.87,198.54,195.54,197.81,2.06,1.05,10923318.37156,142050,197.0791,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",195.47,197.06,195.26,195.75,1.25,0.64,9114202.367304,109917,196.4039,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":172,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",196.04,196.16,193.95,194.5,-0.02,6184005.010356,95675,194.9174,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",195.24,196.15,192.68,194.53,-1.74,-0.89,6957705.506297,105681,194.586,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",195.53,196.94,195.05,196.27,1.56,0.8,6005591.347305,95907,196.2857,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",193,195.2,192.61,194.71,-0.63,-0.32,6359329.489801,93763,194.078,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":41,"volume":299,"transactions":300,"vwap":301},"2026-09-23",196.66,196.68,193.82,195.34,-0.93,5854181.732704,93641,195.1389,{"date":303,"open":304,"high":305,"low":306,"close":275,"change":307,"percent_change":150,"volume":308,"transactions":309,"vwap":310},"2026-09-22",194.59,196.505,194.47,1.42,8737052.752025,109792,195.6444,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",191.79,195.09,190.97,194.85,5.25,2.77,9047358.423324,129766,193.7389,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",189.23,189.81,187.52,189.6,1.54,0.82,6999752.344452,81138,188.5889,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",187.3,188.53,186.73,188.06,4.13,2.25,7392633.880536,93978,187.9415,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":56,"volume":351,"transactions":352,"vwap":353},"2026-09-16",184.93,186.13,182.42,183.93,0.19,8068958.825879,108375,184.8489,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",184.5,185.07,183.46,183.74,-0.54,-0.29,6148635.660751,85304,184.0668,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",183,185.6,182.08,184.28,-3.39,-1.81,8537788.668607,114720,184.1823,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",187.35,188.64,186.88,187.67,2.45,1.32,6535157.672481,90732,187.8971,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",185.24,186.52,184.565,185.22,-2.65,-1.41,5571344.149704,90893,185.5244,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",187.53,188.83,187.15,187.87,0,5993489.362396,89312,187.9686,{"date":409,"open":379,"high":410,"low":411,"close":403,"change":135,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",189.08,187.02,0.32,8425293.042389,107592,188.0449,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",187.19,188.2,186.42,187.28,1.31,0.7,5105560.40234,78073,187.1944,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",183.52,186.32,182.49,185.97,2.37,1.29,6094599.429962,87160,185.0429,{"date":439,"open":358,"high":440,"low":441,"close":442,"change":443,"percent_change":255,"volume":444,"transactions":445,"vwap":446},"2026-09-02",183.78,182.27,183.6,-0.04,5706707.835925,71897,183.3484,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",183.7,184.92,182.63,183.64,-2.86,-1.53,7651287.851306,102908,183.6209,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",185.775,186.65,185.28,186.5,0.81,0.44,4877266.125087,69834,186.0421,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",188.07,188.67,185.51,185.69,-2.92,-1.55,6302813.1904,99344,186.6993,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",186.47,188.735,185.67,188.61,5.77,3.16,8139215.036827,111974,187.5436,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",180.71,183.345,182.84,1.1,0.61,4671370.579085,65489,182.6296,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",182.11,183.02,180.59,181.74,1.69,0.94,5364934.494172,87431,181.6918,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",181.68,181.8792,178.815,180.05,-3.26,-1.78,6544935.96978,107241,180.0804,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",184.42,184.56,181.9,183.31,0.21,0.11,5781767.813573,75185,183.2475,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":360,"percent_change":361,"volume":540,"transactions":541,"vwap":542},"2026-08-20",183.47,184.71,182.66,183.1,5012105.270071,86119,183.4289,{"date":544,"open":545,"high":546,"low":547,"close":452,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",186.39,186.91,182.41,-1.98,-1.07,7310368.535632,102424,184.0401,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",186.29,187.5,184.33,185.62,-4.7,-2.47,8436259.862404,135577,185.6256,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":116,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",190.79,191.75,190.105,190.32,0.16,6099468.2772,86522,190.7392,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",191.14,191.35,189.25,190.01,-0.76,-0.4,3634377.077873,79133,190.0389,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":223,"volume":592,"transactions":593,"vwap":594},"2026-08-13",189.13,191.74,188.86,190.77,1.91,4873867.959039,86010,190.9418,{"date":596,"open":597,"high":598,"low":599,"close":589,"change":318,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",189.47,189.59,188.33,1.49,5887231.104882,95475,188.9191,{"date":605,"open":606,"high":607,"low":357,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",187.69,187.71,186.09,-0.23,-0.12,5759202.167874,94085,186.1833,{"date":615,"open":616,"high":617,"low":618,"close":430,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",188.08,188.84,186.265,-1.65,-0.88,6486751.62942,112538,187.2548,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":307,"volume":631,"transactions":632,"vwap":633},"2026-08-07",187.99,188.73,185.74,187.97,2.64,6361238.292346,101309,187.4072,{"date":635,"open":636,"high":546,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",183.19,182.06,185.33,-0.58,-0.31,6706016.6882,115971,185.6185,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",187.34,188.62,185.71,185.91,-0.99,-0.53,7571369.465929,122608,187.038,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",182.52,187.705,181.87,186.9,8.86,4.98,13495817.917188,220953,185.9181,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",174.01,178.92,173.04,178.04,2.69,1.53,9343374.388127,151398,177.085,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",177.46,178.62,172.7,175.35,-0.38,-0.22,9146173.595562,162817,175.1552,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",172.81,176.09,172.16,175.73,9.16,5.5,15103710.083988,243204,174.8975,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",171.12,172.51,166.462,166.57,-4.52,-2.64,14380490.041988,233930,168.9484,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",171.21,172.17,167.54,171.09,-3.21,-1.84,10049334.774937,179699,170.3137,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",177.83,178.3,171.73,174.3,-1.58,-0.9,8376633.410452,156573,174.1298,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",177.82,179.01,175.05,175.88,-2.57,-1.44,7739565.541581,146663,176.6562,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",178.8,180.39,177.2,178.45,-1.82,-1.01,7177020.102743,125823,178.5142,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":385,"vwap":763},"2026-07-22",178.155,181.43,178.15,180.27,-0.51,-0.28,5357598.545395,180.3811,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",179.56,181.015,178.17,180.78,5.07,2.89,7506833.718925,129821,180.1644,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":167,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",177.19,178.7,175.52,175.71,0.07,7638589.986162,111990,176.8467,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-17",172.85,177.92,171.34,175.59,-1.93,-1.09,12036704.603939,171902,175.1813,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-16",179,179.4796,176.41,177.52,-4.06,-2.24,8666508.528898,161025,177.5344,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-15",185.11,185.29,178.22,181.58,-2.04,-1.11,9256842.244594,162082,181.0586,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":434,"volume":825,"transactions":826,"vwap":827},"2026-07-14",183.71,184.43,181.33,183.62,2.34,6399551.553392,120467,183.397,{"date":829,"open":539,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":836,"vwap":837},"2026-07-13",183.9,180.54,181.28,-4.5,-2.42,8595097.769765,172859,181.9248,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-10",184.0099945,186.23,183.089996,185.78,0.43,0.23,6162000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-09",184.75999,186.39999,183.56,185.35001,3.95,2.18,7756600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-08",177.48,181.63,177.14999,181.39999,2.22,1.24,10528300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-07",179.84,180.72,176.36,179.17999,-4.39,-2.39,12254800,{"date":875,"open":538,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-06",185.71001,182.039993,183.57001,2.98,1.65,8923100,{"date":883,"open":884,"high":885,"low":886,"close":505,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":505},"2026-07-02",185.49001,187.38,178.72,-5.03,-2.71,14173100,{"date":891,"open":892,"high":893,"low":894,"close":558,"change":895,"percent_change":738,"volume":896,"transactions":9,"vwap":558},"2026-07-01",186.83,187.98,185.38,-4.9,9960300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-30",185.75999,190.94,185.60001,190.52,5.11,2.76,10729900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":433,"volume":913,"transactions":9,"vwap":911},"2026-06-29",183.12,185.66,178.67,185.41,4.3,11857000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",181,183.11,179.75999,181.11,-3.46,-1.87,13433900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",188.14999,188.41,180.38,184.57001,1.52,0.83,13218200,{"date":933,"open":934,"high":909,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-24",184.070007,180.78999,183.050003,-1.14,-0.62,12323700,{"date":941,"open":942,"high":943,"low":449,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-23",184.67999,187.25,184.19,-7.96,-4.14,14633600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-22",192.95,194.3,190.86,192.14999,0.71,0.37,11313000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-18",190.42,192,189.38,191.44,5.64,3.04,12101600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-17",189.0099945,189.99001,185.3,185.8,-0.64,-0.34,14396100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-16",191.23,192.25,186.42999,186.44,-5.35,-2.79,10077200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-15",190.37,192.080002,189.75,191.78999,6.99,3.78,13097800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-12",183.24001,185.84,181.64,184.8,1.59,0.87,15014300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-11",177.78999,183.66,176.5,183.21001,6.58,3.73,18238400,{"date":1012,"open":1013,"high":547,"low":1014,"close":1015,"change":946,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-10",178.16,176.14999,176.63,-2.29,20059800,{"date":1019,"open":649,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",187.080002,172.88,180.77,-3.41,-1.85,29884400,{"date":1027,"open":392,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-08",186.71001,183.17,184.17999,3.88,2.15,14685000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-05",188.89,189.22,179.8,180.3,-12.87,-6.66,26816100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-04",191.52,194.74001,189.69,193.17,-3.06,-1.56,13142600,{"date":1053,"open":1054,"high":1055,"low":264,"close":1056,"change":548,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-06-03",198.37,198.73,196.23,-1,11582100,{"date":1060,"open":1061,"high":1062,"low":243,"close":1063,"change":382,"percent_change":244,"volume":1064,"transactions":9,"vwap":1063},"2026-06-02",196.45,198.38,198.21001,10175200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-01",192.32001,196.5,191.14999,195.75999,4.74,2.48,18968800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-29",189.33,191.63,189.2,191.020004,4.17,2.23,15031700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":422,"volume":1090,"transactions":9,"vwap":1088},"2026-05-28",184.83,187.58,183.78999,186.85001,2.42,11167600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":683,"volume":1098,"transactions":9,"vwap":1096},"2026-05-27",186.17999,186.27,182.53999,184.42999,-0.71,12297400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-26",183.2,186,182.59,185.14,4.75,2.63,12500300,{"date":1109,"open":1110,"high":1111,"low":766,"close":746,"change":1112,"percent_change":175,"volume":1113,"transactions":9,"vwap":746},"2026-05-22",180.029999,181.73,1.79,10739900,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":329,"volume":1120,"transactions":9,"vwap":1118},"2026-05-21",175.83,178.98,178.60001,1.46,10873200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":340,"volume":1128,"transactions":9,"vwap":1126},"2026-05-20",174.66,177.25,173.95,177.14,3.9,12630300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":972,"volume":1136,"transactions":9,"vwap":1134},"2026-05-19",172.67999,175.17999,170.83,173.24001,-1.12,15751400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-18",177.62,177.85001,171.91,174.36,-1.9,-1.08,19162600,{"date":1147,"open":1148,"high":778,"low":1149,"close":1150,"change":1151,"percent_change":372,"volume":1152,"transactions":9,"vwap":1150},"2026-05-15",176.21001,174.63,176.25999,-3.24,14519000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",177.36,180.22,176.87,179.5,2.65,1.5,11424900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":880,"percent_change":508,"volume":1168,"transactions":9,"vwap":1167},"2026-05-13",177.27,177.74001,174.25999,176.85001,9817900,{"date":1170,"open":1014,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-12",176.99001,171.2,175.2,-2.68,-1.51,15950700,{"date":1178,"open":1014,"high":724,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-11",175.87,177.88,2.36,1.34,10461800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":779,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":779},"2026-05-08",171.59,175.60001,171.3,5.83,3.44,11222200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":973,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-07",170.25999,171.95,168.7,169.69,-0.2,11031500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-06",167.88,170.080002,166.84,170.029999,4.4,2.66,11304700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-05",163.87,166.020004,163.52,165.63,3.58,2.21,9813500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":530,"volume":1225,"transactions":9,"vwap":1223},"2026-05-04",162.71001,163.24001,160.88,162.050003,0.18,10740000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":433,"percent_change":600,"volume":1232,"transactions":9,"vwap":1231},"2026-05-01",160.39,162.28999,160.14,161.87,10161800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",159.64999,159.8,156.88,159.5,0.39,0.25,9276400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":277,"volume":1249,"transactions":9,"vwap":1247},"2026-04-29",158.83,159.14999,157.75,159.11,1.26,7506900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",157.11,158.64,156.16,157.85001,-2.72,-1.69,9253000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",160.020004,160.62,158.81,160.57001,0.35,0.22,8963900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-24",158.42999,160.39999,157.60001,160.22,4.38,2.81,11059800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",156.77,157.8,153.95,155.84,-2.25,-1.42,12151400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",156.22,158.16,155.52,158.089996,3.4,2.2,13830400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",155,156.070007,154.14999,154.69,0.13,0.08,12657300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":529,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-20",154.3,154.75,153.039993,154.56,0.14,8131600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":673,"volume":1319,"transactions":9,"vwap":1317},"2026-04-17",154.059998,154.81,153.50999,154.35001,2.33,10630400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-16",150.99001,152.17999,149.75,152.020004,1.72,1.14,11778000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1181,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-15",148.27,150.37,147.96001,150.3,1.6,10622500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1318,"percent_change":1335,"volume":1342,"transactions":9,"vwap":1340},"2026-04-14",146.89999,147.94,146.080002,10183300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-13",142.33,145.67,142.13,145.61,2.99,2.1,10407700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1239,"volume":1359,"transactions":9,"vwap":1357},"2026-04-10",142.5,143.56,141.92,142.62,0.55,9310100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-09",141.75999,142.19,140.35001,142.070007,0.38,0.27,8235100,{"date":1370,"open":1371,"high":1355,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-08",143.13,140.74001,141.69,4.26,3.1,13359000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-07",136.17,137.49001,134.11,137.42999,0.65,0.48,8585500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-06",136.48,137.25,135.71001,136.78,0.79,0.58,10147600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":277,"volume":1402,"transactions":9,"vwap":1400},"2026-04-02",131.91,136.039993,131.35001,135.99001,1.08,12266200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-04-01",134.12,136.050003,133.75999,134.91,2.01,1.51,17050100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-31",129.14999,133.22,128.98,132.89999,5.4,4.24,19405300,{"date":1422,"open":1423,"high":1424,"low":29,"close":1425,"change":834,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-30",131.27,131.55,127.5,-1.86,18830000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-27",131.53,132.050003,129.58,129.92,-2.58,-1.95,15895200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-26",135.17999,135.52,132.42,132.5,-4.26,-3.11,15434600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":497,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-25",137.28999,138,136.28,136.75999,0.45,13872400,{"date":1455,"open":1406,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":639,"volume":1460,"transactions":9,"vwap":1458},"2026-03-24",136.92,134.87,136.14999,-0.8,16843900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-23",137.5,139.2,136.22,136.95,1.66,1.23,21818500,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-20",137.98,134.32001,135.28999,-3.14,-2.27,27251800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-19",136,139.17,135.44,138.42999,0.47,0.34,18087900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":727,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-18",139.31,140.070007,137.92999,137.96001,-1.13,12634500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1358,"volume":1502,"transactions":9,"vwap":1500},"2026-03-17",139.39,140.27,138.92999,139.53999,0.76,12034600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-16",138.72,140.080002,138.52,138.78,1.98,1.45,16626400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-13",138.45,139.71001,136.52,136.8,-1.04,-0.75,15701800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":717,"volume":1528,"transactions":9,"vwap":1526},"2026-03-12",139.27,139.75,137.64999,137.84,-2.59,32372800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1384,"volume":1536,"transactions":9,"vwap":1534},"2026-03-11",140.58,141.59,139.52,140.42999,0.67,14009200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":404,"percent_change":404,"volume":1543,"transactions":9,"vwap":1542},"2026-03-10",139.84,141.39,139.020004,139.75999,24338500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1542,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1542},"2026-03-09",135.97,140.21001,135.46001,2.47,1.8,22760900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1448,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1448},"2026-03-06",137.82001,139.83,136.78999,-2.89,-2.06,19677200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1485,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-03-05",139.16,141.25999,138.089996,140.17999,0.24,19422500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1539,"change":824,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1539},"2026-03-04",138.53,140.63,138.039993,1.7,15201400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1463,"change":813,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1463},"2026-03-03",136.36,138.33,134.99001,-1.46,34153000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1500,"change":1587,"percent_change":213,"volume":1588,"transactions":9,"vwap":1500},"2026-03-02",137.029999,139.96001,136.56,0.78,20156700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1283,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-27",138.31,139.77,137.94,138.75999,-1.6,15328600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-26",142.94,143.0099945,139.25999,141.0099945,-2,-1.4,19364900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1600,"change":672,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1600},"2026-02-25",141.36,143.34,141.21001,1.92,13296000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1550,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-24",139.24001,140.94,138.19,140.32001,1.3,13030600,{"date":1622,"open":1565,"high":1623,"low":1624,"close":1507,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1507},"2026-02-23",140.64999,137.89,-2.36,-1.68,22021900,{"date":1629,"open":1464,"high":1630,"low":1631,"close":1632,"change":1535,"percent_change":1384,"volume":1633,"transactions":9,"vwap":1632},"2026-02-20",141.75,138.97,140.88,14942400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1547,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1547},"2026-02-19",140.089996,140.71001,139.28,-0.7,-0.5,13484000,{"date":1643,"open":1644,"high":1645,"low":1523,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-18",140.059998,142.12,140.91,1.43,1.03,13705800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-17",138.64,140.45,137.020004,139.48,-0.08,-0.06,25743800,{"date":1660,"open":1661,"high":1646,"low":1491,"close":1661,"change":1265,"percent_change":1240,"volume":1662,"transactions":9,"vwap":1661},"2026-02-13",139.56,26637100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-12",143.31,143.77,138.92,139.21001,-3.76,-2.63,32154700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-11",144.50999,144.75999,141.32001,142.97,0.42,0.29,18905700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1459,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-10",143.82001,144.14999,142.39,142.55,-0.56,22564300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":862,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-09",140.60001,144.029999,139.91,143.35001,1.57,24629500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":695,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-06",138.0099945,141.47,137.42,141.13,4.06,37131900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-05",137.22,138.48,135.080002,135.63,-2.49,-1.8,42950900,{"date":1715,"open":1716,"high":1602,"low":1717,"close":1718,"change":1719,"percent_change":982,"volume":1720,"transactions":9,"vwap":1718},"2026-02-04",140.83,136.11,138.12,-3.96,45649500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",145.88,145.97,140.17,142.080002,-3.18,-2.19,30464500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",143.53,146.14999,143.39,145.25999,1.38,0.96,16337600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":813,"volume":1746,"transactions":9,"vwap":1744},"2026-01-30",146.039993,146.75,142.99001,143.88,-2.99,18342600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1625,"percent_change":727,"volume":1753,"transactions":9,"vwap":1752},"2026-01-29",147.84,147.92999,143.27,146.87,25581000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":277,"volume":1761,"transactions":9,"vwap":1759},"2026-01-28",149,149.89999,148.61,149.23,1.18,19497400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-27",147.42,148.62,147.029999,148.050003,1.97,1.35,12436200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1341,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1341},"2026-01-26",145.27,146.71001,144.89,0.99,0.68,10195600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":529,"percent_change":1310,"volume":1785,"transactions":9,"vwap":1784},"2026-01-23",144.53,145.83,143.75,145.089996,14654500,{"date":1787,"open":1348,"high":1788,"low":1789,"close":1790,"change":202,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-22",145.7,144.16,144.88,0.74,12971600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1768,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-21",142.78,145.039993,141.96001,143.81,1.39,27892800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-20",143.089996,144.10001,141.61,141.84,-3.78,-2.6,20029200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":570,"percent_change":530,"volume":1816,"transactions":9,"vwap":1815},"2026-01-16",146.72,146.95,145.020004,145.62,14156700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1501,"percent_change":203,"volume":1823,"transactions":9,"vwap":1822},"2026-01-15",146.92999,147.57001,145.31,145.46001,17370900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":519,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-14",145.5,145.92999,143.32001,144.7,-1.22,22104200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":640,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-13",146.85001,147.52,145.85001,146.48,-0.21,16552200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":245,"percent_change":465,"volume":1846,"transactions":9,"vwap":1845},"2026-01-12",145.19,147.28999,145.050003,146.78999,12867200,{"date":1848,"open":1849,"high":1850,"low":1692,"close":1733,"change":591,"percent_change":383,"volume":1851,"transactions":9,"vwap":1733},"2026-01-09",144.57001,146.58,15652600,{"date":1853,"open":1827,"high":1827,"low":1854,"close":1855,"change":1016,"percent_change":1050,"volume":1856,"transactions":9,"vwap":1855},"2026-01-08",143.5,144.24001,16870100,{"date":1858,"open":1859,"high":1860,"low":1741,"close":1859,"change":610,"percent_change":1656,"volume":1861,"transactions":9,"vwap":1859},"2026-01-07",146.53,147.38,13957100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-06",145.21001,146.77,144.63,146.64999,2.03,1.4,14985700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":412,"percent_change":1266,"volume":1877,"transactions":9,"vwap":1876},"2026-01-05",146.0099945,146.39,144.25,144.62,17476300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":76,"percent_change":845,"volume":1884,"transactions":9,"vwap":1883},"2026-01-02",145.63,146.52,143.41,144.3,15299500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":739,"percent_change":650,"volume":1891,"transactions":9,"vwap":1890},"2025-12-31",145.71001,145.8,143.89999,143.97,9528400,{"date":1893,"open":1836,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":288,"volume":1898,"transactions":9,"vwap":1896},"2025-12-30",146.25999,145.38,145.41,-0.46,6387400,{"date":1900,"open":1901,"high":1902,"low":1796,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-29",145.35001,146.38,145.87,-0.66,-0.45,9822300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1859,"change":845,"percent_change":570,"volume":1912,"transactions":9,"vwap":1859},"2025-12-26",146.61,146.98,146.24001,5052900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1265,"percent_change":1566,"volume":1919,"transactions":9,"vwap":1918},"2025-12-24",145.78999,146.5,145.67999,146.3,3676300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1392,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-23",144.74001,145.98,144.36,145.95,0.54,7546100,{"date":1929,"open":1873,"high":1873,"low":1930,"close":1931,"change":213,"percent_change":1239,"volume":1932,"transactions":9,"vwap":1931},"2025-12-22",144.64999,145.16,8864500,{"date":1934,"open":1935,"high":1876,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-19",142.59,142.57001,144.60001,3.06,2.16,14265900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1032,"percent_change":328,"volume":1947,"transactions":9,"vwap":1946},"2025-12-18",141.86,142.42,140.78999,141.53999,12319500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1497,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1497},"2025-12-17",142.72,142.84,139.32001,-3.17,-2.22,18178700,{"date":1957,"open":1958,"high":1677,"low":1959,"close":1960,"change":1961,"percent_change":1224,"volume":1962,"transactions":9,"vwap":1960},"2025-12-16",141.91,141.3,142.56,0.26,10790900,{"date":1964,"open":1965,"high":1866,"low":1966,"close":1967,"change":49,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-15",144.42,142.020004,142.3,-0.97,10790300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1557,"volume":1977,"transactions":9,"vwap":1975},"2025-12-12",146.94,147.080002,143.25999,143.69,-4.28,14873200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":580,"percent_change":760,"volume":1984,"transactions":9,"vwap":1983},"2025-12-11",147.059998,148.13,145.11,147.97,9769300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":954,"percent_change":1384,"volume":1991,"transactions":9,"vwap":1990},"2025-12-10",147.69,149.22,146.82001,148.73,8961100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1239,"percent_change":1961,"volume":1998,"transactions":9,"vwap":1997},"2025-12-09",147.34,148.25,146.96001,148.020004,6978200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1648,"percent_change":423,"volume":2005,"transactions":9,"vwap":2004},"2025-12-08",147.42999,148.38,146.92,147.63,8272800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":150,"volume":2013,"transactions":9,"vwap":2011},"2025-12-05",146.21001,147.31,145.69,146.60001,1.065,6628000,{"date":2015,"open":1842,"high":2016,"low":2017,"close":2018,"change":1926,"percent_change":955,"volume":2019,"transactions":9,"vwap":2018},"2025-12-04",145.795,144.495,145.535,9995200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1566,"volume":2027,"transactions":9,"vwap":2025},"2025-12-03",143.95,145.095001,143.23,144.995,0.345,11623200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1930,"change":2033,"percent_change":1648,"volume":2034,"transactions":9,"vwap":1930},"2025-12-02",144.065002,145.515,143.645,1.475,15719000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-01",141.72,143.605,141.285,143.175,0.065,0.05,12846600,{"date":2045,"open":1363,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-28",143.13499,141.80499,143.11,1.22,0.86,6792200,{"date":2053,"open":2054,"high":2055,"low":1945,"close":2056,"change":1467,"percent_change":1760,"volume":2057,"transactions":9,"vwap":2056},"2025-11-26",141.88499,142.495,141.89,13358800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1367,"volume":2065,"transactions":9,"vwap":2063},"2025-11-25",138.625,140.59,136.655,140.23,0.375,21303400,{"date":2067,"open":2068,"high":1364,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-24",137.52,137.435,139.855,3.255,2.38,20124800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1239,"volume":2081,"transactions":9,"vwap":2079},"2025-11-21",136.3,138.42,133.74001,136.60001,0.525,44959000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1475,"volume":2089,"transactions":9,"vwap":2087},"2025-11-20",143.72,144.255,135.75999,136.074997,-4.41,56551800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":423,"volume":2097,"transactions":9,"vwap":2095},"2025-11-19",139.52499,142.059998,139.16499,140.485,0.97,27668800,{"date":2099,"open":2100,"high":1676,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-18",140.595,138.235,139.515,-2.305,-1.63,36747600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-17",142.72501,144.285,140.675,141.82001,-2.255,-1.57,24675400,{"date":2116,"open":1623,"high":1895,"low":2117,"close":2118,"change":1587,"percent_change":1926,"volume":2119,"transactions":9,"vwap":2118},"2025-11-14",140.145,144.074997,27429600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1711,"volume":2127,"transactions":9,"vwap":2125},"2025-11-13",146.14,146.34,142.515,143.295,-3.665,22385800,{"date":2129,"open":2130,"high":2130,"low":2131,"close":1996,"change":2132,"percent_change":116,"volume":2133,"transactions":9,"vwap":1996},"2025-11-12",147.73,146.074997,0.455,13179200,{"date":2135,"open":1845,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-11",147.054993,145.53,146.505,-1.26,-0.85,14871600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-10",146.655,148.044998,145.895,147.765,3.685,2.56,18286400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1640,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-07",143.345,144.11501,140.8,144.080002,-0.35,25547000,{"date":2160,"open":2009,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-06",147.47,143.83501,144.58,-2.965,-2.01,24797400,{"date":2168,"open":1774,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1239,"volume":2173,"transactions":9,"vwap":2171},"2025-11-05",148.74001,146.485,147.545,0.575,14447000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":706,"volume":2181,"transactions":9,"vwap":2179},"2025-11-04",148.22501,149.2,146.72501,146.97,-3.985,16722600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-03",151.78,152.11,150.13,150.955,0.615,0.41,13983600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":56,"volume":2198,"transactions":9,"vwap":2196},"2025-10-31",151.71001,151.82001,149.47,150.34,0.145,16303800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":921,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-30",151.2,151.98,150.145,150.19501,-1.23,19218600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-29",152.35001,152.995,150.935,152.065002,1.085,0.72,21506200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1776,"volume":2223,"transactions":9,"vwap":2221},"2025-10-28",150.22501,151.57001,149.71001,150.98,1.48,15055200,{"date":2225,"open":2226,"high":2227,"low":1758,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-27",148.85001,149.63,149.5,2.71,1.85,15167000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1845,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1845},"2025-10-24",146.25,147.285,146.035004,2.245,1.55,14359600,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1550,"percent_change":1248,"volume":2245,"transactions":9,"vwap":2244},"2025-10-23",142.185,144.77499,144.545,11923400,{"date":2247,"open":2248,"high":1965,"low":2249,"close":2250,"change":2251,"percent_change":650,"volume":2252,"transactions":9,"vwap":2250},"2025-10-22",144.105,140.95,142.745,-1.425,20723200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2042,"volume":2260,"transactions":9,"vwap":2258},"2025-10-21",144.0050049,144.685,143.47501,144.17,0.075,12503800,{"date":2262,"open":1828,"high":2263,"low":2264,"close":2265,"change":999,"percent_change":92,"volume":2266,"transactions":9,"vwap":2265},"2025-10-20",144.71001,143.235,144.095001,13805200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1240,"percent_change":1224,"volume":2273,"transactions":9,"vwap":2272},"2025-10-17",141.41,142.92999,140.50999,142.505,25511600,{"date":2275,"open":2040,"high":1798,"low":2039,"close":2276,"change":2277,"percent_change":781,"volume":2278,"transactions":9,"vwap":2276},"2025-10-16",142.255,0.105,23166200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1776,"volume":2286,"transactions":9,"vwap":2284},"2025-10-15",142.73,143.28999,140.39999,142.14999,1.395,20937600,{"date":2288,"open":2289,"high":1363,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-14",140.715,139.12,140.755,-1.83,-1.28,26956800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-13",142.36501,143.059998,141.55499,142.58501,3.39,2.44,22030400,{"date":2305,"open":2306,"high":1346,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-10",145.405,139.14,139.19501,-5.905,-4.07,44574600,{"date":2313,"open":2314,"high":1896,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-09",145.28,144.345,145.10001,-0.245,-0.17,11989400,{"date":2321,"open":2322,"high":1901,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-08",143.17,143.095001,145.345,2.505,1.75,14037800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":1951,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1951},"2025-10-07",144.53999,144.75,142.085007,-0.96,-0.67,15588400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":223,"volume":2343,"transactions":9,"vwap":2341},"2025-10-06",144.28,144.72,143.72501,143.8,1.44,17945600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1640,"volume":2351,"transactions":9,"vwap":2349},"2025-10-03",143.21001,143.94,141.87,142.36,-0.72,17458000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1926,"volume":2359,"transactions":9,"vwap":2357},"2025-10-02",143.63499,143.66499,142.435,143.080002,0.77,17607800,{"date":2361,"open":1547,"high":2362,"low":1725,"close":2363,"change":1736,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-01",142.41,142.31,0.98,17411200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1358,"volume":2373,"transactions":9,"vwap":2371},"2025-09-30",140.16499,141.070007,139.87,140.92999,0.765,18215200,{"date":2375,"open":2376,"high":2377,"low":1539,"close":2368,"change":2378,"percent_change":203,"volume":2379,"transactions":9,"vwap":2368},"2025-09-29",140.22,140.96001,0.745,16107400,{"date":2381,"open":2382,"high":2383,"low":1617,"close":2384,"change":1678,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-26",139.14999,139.545,139.42,0.3,16534000,{"date":2388,"open":1472,"high":2389,"low":2390,"close":2391,"change":2317,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-25",139.345,137.125,139,-0.18,21349600,{"date":2395,"open":2095,"high":2095,"low":2396,"close":2397,"change":2398,"percent_change":938,"volume":2399,"transactions":9,"vwap":2397},"2025-09-24",138.315,139.245,-0.865,13471000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1830,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-23",141.13499,141.36501,139.49001,140.11,-0.86,16456400,{"date":2409,"open":2410,"high":2411,"low":1541,"close":2412,"change":2413,"percent_change":1182,"volume":2414,"transactions":9,"vwap":2412},"2025-09-22",139.074997,141.44501,141.33,1.87,15771200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1869,"percent_change":223,"volume":2421,"transactions":9,"vwap":2420},"2025-09-19",138.61501,139.59,138.16499,139.46001,15670800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-18",137.47501,138.465,136.81,138.059998,2.345,1.73,20882600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":41,"percent_change":2157,"volume":2437,"transactions":9,"vwap":2436},"2025-09-17",136.095001,136.25999,134.31,135.715,18948600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2157,"volume":2445,"transactions":9,"vwap":2443},"2025-09-16",136.97501,137.070007,136.020004,136.185,-0.475,16081400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2049,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-15",135.655,136.69,135.49001,136.66,0.9,16268000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1482,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1482},"2025-09-12",135.8,135.92999,135.14999,-0.09,-0.07,15612200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2132,"percent_change":1485,"volume":2468,"transactions":9,"vwap":2467},"2025-09-11",135.925,136.11501,135.31,135.53,23429200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-10",135.355,135.985,134.42999,135.074997,2.405,1.81,25957200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":350,"volume":2485,"transactions":9,"vwap":2483},"2025-09-09",132.71001,132.81,131.73,132.67,0.255,19355000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-08",132.12,132.895,132.089996,132.41499,0.985,0.75,20556000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":530,"percent_change":1302,"volume":2501,"transactions":9,"vwap":2500},"2025-09-05",132.565,132.61501,130.095001,131.42999,38561800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-04",130.14,131.375,129.61,131.32001,0.645,0.49,24397400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-03",130.565,130.935,129.7,130.675,0.775,0.6,15636600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":750,"volume":2527,"transactions":9,"vwap":2525},"2025-09-02",128.905,130.020004,128.14,129.89999,-1.325,18226000,{"date":2529,"open":2530,"high":2480,"low":2531,"close":2532,"change":2533,"percent_change":454,"volume":2534,"transactions":9,"vwap":2532},"2025-08-29",132.685,130.745,131.22501,-2.045,17481200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1392,"volume":2542,"transactions":9,"vwap":2540},"2025-08-28",132.38499,133.55499,131.72501,133.27,1.045,12380600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":954,"percent_change":1926,"volume":2549,"transactions":9,"vwap":2548},"2025-08-27",131.645,132.375,131.039993,132.22501,11538600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2518,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-26",131.024994,131.69,130.83501,131.515,0.46,11081000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":684,"volume":2565,"transactions":9,"vwap":2563},"2025-08-25",131.205,131.735,130.55499,130.91499,-0.295,10691800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-22",129.315,132.065002,128.955,131.21001,1.755,1.36,13756000,{"date":2576,"open":2506,"high":2577,"low":2578,"close":2579,"change":41,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-21",130.13,128.895,129.455,-0.36,15148600,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-20",130.48,127.92,129.925,-0.885,-0.68,23064200,{"date":2591,"open":2592,"high":2593,"low":2513,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-19",133.085007,133.11501,130.81,-2.325,-1.75,17367000,{"date":2599,"open":2530,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":529,"volume":2604,"transactions":9,"vwap":2602},"2025-08-18",133.255,132.55499,133.13499,0.285,12233800,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":580,"volume":2611,"transactions":9,"vwap":2609},"2025-08-15",133.685,132.32001,132.85001,-1.015,13373200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":361,"percent_change":684,"volume":2618,"transactions":9,"vwap":2617},"2025-08-14",133.47501,134.325,133.16499,133.86501,15484400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2042,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-13",134.88,135.024994,133.66499,134.155,0.04,13990200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2238,"volume":2634,"transactions":9,"vwap":2632},"2025-08-12",132.72,134.14,131.985,134.105,2.045,11153800,{"date":2636,"open":2637,"high":2614,"low":2638,"close":2639,"change":728,"percent_change":2588,"volume":2640,"transactions":9,"vwap":2639},"2025-08-11",132.875,131.755,132.059998,9425400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":175,"volume":2648,"transactions":9,"vwap":2646},"2025-08-08",132.14,133.11,131.795,132.96001,1.315,11015800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2545,"change":167,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2545},"2025-08-07",132.99001,133.205,130.55,0.09,10318000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-06",130.185,131.69501,130.10001,131.52499,1.465,1.13,10167000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-05",131.63,131.745,129.75999,130.059998,-1.085,-0.83,11176000,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":1868,"volume":2680,"transactions":9,"vwap":2678},"2025-08-04",129.745,131.17,131.145,2.61,12377000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-01",129.94,129.985,127.89,128.535,-2.835,-2.16,19438000,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":1968,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-31",134.0050049,130.73,131.37,-0.73,16414400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1266,"volume":2704,"transactions":9,"vwap":2702},"2025-07-30",132.185,132.78999,131.3,132.34,0.295,13934600,{"date":2706,"open":1417,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":404,"volume":2711,"transactions":9,"vwap":2709},"2025-07-29",133.63499,131.82001,132.044998,0.005,13739000,{"date":2713,"open":2714,"high":2715,"low":2532,"close":2716,"change":2541,"percent_change":277,"volume":2717,"transactions":9,"vwap":2716},"2025-07-28",131.495,132.074997,132.039993,11517600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2385,"percent_change":845,"volume":2724,"transactions":9,"vwap":2723},"2025-07-25",130.655,131.325,130.38499,130.995,8002000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1358,"percent_change":1678,"volume":2731,"transactions":9,"vwap":2730},"2025-07-24",130.465,130.95,129.96001,130.69501,12159600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1791,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-23",129.74001,130.315,128.97,130.145,0.57,10091800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":298,"volume":2747,"transactions":9,"vwap":2745},"2025-07-22",130.515,130.605,128.47501,129.405,-1.21,13448800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1301,"volume":2755,"transactions":9,"vwap":2753},"2025-07-21",130.59,131.505,130.44,130.61501,0.17,9246600,{"date":2757,"open":2758,"high":2759,"low":2499,"close":2760,"change":2761,"percent_change":2460,"volume":2762,"transactions":9,"vwap":2760},"2025-07-18",131.029999,131.074997,130.44501,-0.085,10281000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-17",129.50999,130.735,129.255,130.53,1.175,0.91,11955000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":116,"volume":2779,"transactions":9,"vwap":2777},"2025-07-16",129,129.42999,127.405,129.355,0.4,17782600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2570,"change":2785,"percent_change":106,"volume":2786,"transactions":9,"vwap":2570},"2025-07-15",129.31,129.61501,128.91,1.135,15657000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1656,"volume":2794,"transactions":9,"vwap":2792},"2025-07-14",127.61,128.13499,126.6,127.82,-0.105,8125200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-11",127.88,128.675,127.72,127.925,-0.565,-0.44,9239000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-10",129.235,129.35001,127.815,128.49001,-0.425,-0.33,9988600,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2358,"percent_change":2518,"volume":2819,"transactions":9,"vwap":2818},"2025-07-09",128.60001,129.39999,127.96,128.91499,12933600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1926,"volume":2827,"transactions":9,"vwap":2825},"2025-07-08",128.13,128.39,127.615,128.145,0.685,15715200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-07",127.985,128.32001,126.89,127.46,-1.02,-0.79,11560800,{"date":2838,"open":1425,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":383,"volume":2843,"transactions":9,"vwap":2841},"2025-07-03",128.86501,127.45,128.48,1.67,7112800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-02",125.17,126.895,125.080002,126.81,1.325,1.06,11950200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1493,"percent_change":266,"volume":2859,"transactions":9,"vwap":2858},"2025-07-01",126.21,126.475,124.625,125.485,15144800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1468,"percent_change":2364,"volume":2866,"transactions":9,"vwap":2865},"2025-06-30",126.485,126.96,125.875,126.615,13365200,{"date":2868,"open":2864,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":610,"volume":2873,"transactions":9,"vwap":2871},"2025-06-27",126.355,124.815,125.385,-0.15,12196600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2050,"percent_change":140,"volume":2880,"transactions":9,"vwap":2879},"2025-06-26",125.235,125.735,124.74,125.535,11288400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-25",124.26,124.86,124.15,124.675,1.055,0.85,9228600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":854,"percent_change":1550,"volume":2896,"transactions":9,"vwap":2895},"2025-06-24",122.675,123.77,122.53,123.62,11329400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2096,"volume":2904,"transactions":9,"vwap":2902},"2025-06-23",120.19,121.545,119.375,121.44,1.17,12277000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2802,"volume":2912,"transactions":9,"vwap":2910},"2025-06-20",121.235,121.645,119.705,120.27,-0.535,11490600,{"date":2914,"open":2915,"high":2916,"low":2899,"close":2917,"change":2197,"percent_change":167,"volume":2918,"transactions":9,"vwap":2917},"2025-06-18",120.955,121.565,120.805,11066000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2406,"percent_change":1097,"volume":2925,"transactions":9,"vwap":2924},"2025-06-17",121.010002,121.865,120.375,120.66,10525400,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-16",120.305,121.88,121.52,1.935,1.62,13866200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1604,"volume":2941,"transactions":9,"vwap":2939},"2025-06-13",119.88,120.795,119.145,119.585,-1.7,13193800,{"date":2943,"open":2944,"high":2916,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-12",120.145,120.125,121.285,1.115,0.93,11210400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":684,"volume":2957,"transactions":9,"vwap":2955},"2025-06-11",120.725,121.215,119.55,120.17,-0.265,9599600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1535,"percent_change":213,"volume":2964,"transactions":9,"vwap":2963},"2025-06-10",119.745,120.615,119.295,120.435,9831600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2509,"volume":2972,"transactions":9,"vwap":2970},"2025-06-09",119.645,120.505,119.555,119.765,0.585,11100600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2947,"percent_change":508,"volume":2979,"transactions":9,"vwap":2978},"2025-06-06",119.205,119.73,118.84,119.18,9026000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":761,"volume":2987,"transactions":9,"vwap":2985},"2025-06-05",118.75,119.785,117.555,118.065002,-0.335,15885200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-04",118.375,118.77,117.815,118.4,0.175,0.15,10899200,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":2326,"percent_change":1160,"volume":3003,"transactions":9,"vwap":3002},"2025-06-03",116.63,118.315,116.545,118.225,14312400,{"date":3005,"open":3006,"high":3001,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-02",115.15,115.010002,116.475,1.02,0.88,12878800,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2580,"percent_change":640,"volume":3018,"transactions":9,"vwap":3017},"2025-05-30",115.76,115.815,113.71,115.455,13494000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3015,"change":3024,"percent_change":2754,"volume":3025,"transactions":9,"vwap":3015},"2025-05-29",117.37,117.49,115.22,0.195,14011800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-28",116.24,116.705,115.45,115.62,-0.48,-0.41,10789200,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":2072,"volume":3042,"transactions":9,"vwap":3040},"2025-05-27",115.17,116.26,114.785,116.099998,2.695,14208400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-23",112.675,114.145,112.55,113.405,-1.265,-1.1,12004000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-22",114.695,115.7,114.415,114.67,0.03,11372000,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-21",115.74,117.355,114.175,114.64,-2.195,-1.88,18643600,{"date":3070,"open":3001,"high":3071,"low":3072,"close":3073,"change":2802,"percent_change":683,"volume":3074,"transactions":9,"vwap":3073},"2025-05-20",116.855,115.95,116.835,10273200,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":2318,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-19",115.71,117.54,115.67,117.275,-0.14,11863000,{"date":3084,"open":3085,"high":3085,"low":3086,"close":3087,"change":1266,"percent_change":350,"volume":3088,"transactions":9,"vwap":3087},"2025-05-16",117.605,116.43,117.445,8111600,{"date":3090,"open":3086,"high":3091,"low":3092,"close":3093,"change":570,"percent_change":1310,"volume":3094,"transactions":9,"vwap":3093},"2025-05-15",117.885,116.29,117.225,9536400,{"date":3096,"open":3071,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1383,"volume":3101,"transactions":9,"vwap":3099},"2025-05-14",117.525,116.38,117.065002,0.755,10248000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1939,"volume":3109,"transactions":9,"vwap":3107},"2025-05-13",114.26,116.69,114.13,116.31,2.46,12757200,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-12",113.415,113.89,112.27,113.85,5.05,4.64,13478200,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":610,"volume":3126,"transactions":9,"vwap":3124},"2025-05-09",109.42,109.62,108.24,108.8,-0.135,7330000,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":1648,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-08",108.975,109.97,108.0049973,108.935,0.95,8704400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":202,"percent_change":175,"volume":3141,"transactions":9,"vwap":3140},"2025-05-07",106.835,108.375,106.099998,107.905,8169400,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3137,"change":3147,"percent_change":2672,"volume":3148,"transactions":9,"vwap":3137},"2025-05-06",106.13,107.62,105.805,-0.895,7958200,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":651,"volume":3156,"transactions":9,"vwap":3154},"2025-05-05",107.375,108.5,107.32,107.73,-0.575,6757000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":2842,"volume":3164,"transactions":9,"vwap":3162},"2025-05-02",107.745,108.81,107.455,108.305,1.78,8125400,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":328,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},"2025-05-01",107.28,108.275,106.43,106.525,1.47,11532800,{"date":3174,"open":3175,"high":3176,"low":178,"close":3177,"change":3178,"percent_change":1678,"volume":3179,"transactions":9,"vwap":3177},"2025-04-30",102.495,105.375,104.985,0.435,10203800,{"date":3181,"open":3182,"high":3177,"low":3182,"close":3183,"change":3184,"percent_change":1484,"volume":3185,"transactions":9,"vwap":3183},"2025-04-29",103.565,104.55,0.485,9144400,{"date":182,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":172,"volume":3192,"transactions":9,"vwap":3190},104.099998,104.615,102.51,104.065002,-0.035,5574400]