[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUE":3,"homepage-market-summary":35,"stock-historical-NUE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NUE","2026-10-06",{"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},"Nucor Corporation","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING MILLS (COKE OVENS)","Nucor Corp manufactures steel and steel products. The company's reportable segments are steel mills, steel products, and raw materials. The majority of its revenue is derived from the steel mills segment, which is engaged in producing sheet steel (hot-rolled, cold-rolled, and galvanized), plate steel, structural steel (wide-flange beams, beam blanks, H-piling, and sheet piling), and bar steel products. Nucor manufactures steel principally from scrap steel and scrap steel substitutes using electric arc furnaces (EAFs), along with continuous casting and automated rolling mills. The steel mills segment sells its products mainly to steel service centers, fabricators, and manufacturers located in the United States, Canada, and Mexico.","33,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8922,2.24,"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},251.07,252.79,253.275,247.7448,251.41,-0.34,-0.14,1068441.590208,26368,250.8388,280.11,131.32001,1546539.429148494,80.5,11733,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},106.21,1680140,613250996.716272,117.77,"2025-04-24",[189,190,199,210,221,232,243,254,264,275,286,297,307,318,329,340,351,362,373,384,394,405,416,426,437,448,458,469,478,489,500,511,521,531,542,553,564,575,584,594,605,615,625,636,645,656,666,676,686,697,707,718,729,738,749,759,769,777,785,793,801,810,818,827,835,844,853,861,870,879,887,896,905,914,923,931,939,948,957,965,974,983,992,1001,1009,1018,1027,1035,1044,1053,1060,1069,1078,1087,1095,1103,1112,1121,1129,1136,1143,1152,1161,1168,1177,1185,1194,1201,1210,1218,1226,1233,1242,1250,1257,1265,1273,1281,1289,1298,1306,1314,1321,1329,1335,1343,1352,1361,1370,1378,1387,1396,1404,1412,1419,1427,1434,1443,1450,1457,1465,1474,1481,1490,1498,1506,1514,1522,1530,1539,1548,1557,1565,1573,1582,1590,1599,1608,1617,1626,1633,1640,1648,1657,1664,1673,1680,1689,1696,1705,1713,1722,1730,1738,1746,1755,1764,1770,1778,1786,1794,1801,1809,1818,1827,1835,1842,1849,1858,1866,1873,1881,1890,1897,1905,1913,1921,1928,1937,1944,1953,1961,1969,1976,1985,1993,2002,2009,2016,2024,2031,2038,2046,2055,2061,2068,2075,2083,2091,2100,2108,2117,2124,2132,2141,2149,2157,2166,2173,2181,2189,2197,2205,2214,2223,2232,2241,2249,2256,2263,2271,2278,2286,2292,2301,2309,2318,2326,2335,2342,2350,2357,2364,2373,2382,2390,2397,2406,2413,2420,2427,2433,2441,2448,2456,2464,2470,2478,2486,2493,2500,2506,2513,2522,2531,2539,2546,2554,2561,2567,2575,2583,2591,2599,2604,2610,2617,2624,2631,2638,2645,2651,2658,2664,2672,2680,2685,2693,2701,2710,2717,2725,2732,2738,2744,2751,2760,2767,2774,2780,2787,2794,2800,2808,2815,2823,2830,2837,2845,2854,2863,2871,2878,2886,2895,2902,2910,2918,2926,2935,2944,2952,2961,2968,2974,2983,2990,2999,3008,3016,3023,3031,3039,3046,3054,3060,3069,3076,3083,3090,3097,3106,3113,3121,3128,3134,3142,3151,3159,3167,3174,3181,3189,3195,3202],{"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":192,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",242.4,255.08,11.02,4.58,1586489.792947,36205,251.2644,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",238.88,242.885,238.03,240.39,4.41,1.87,1083533.266614,27191,240.4581,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",231.35,236.175,229.2,235.98,2.23,0.95,1538814.062904,32592,234.1299,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",237.52,239.315,233.6,233.75,-2.49,-1.05,1495049.88539,29731,235.0656,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",242.26,244.05,235.18,236.24,-8.25,-3.37,1473666.008198,36757,236.809,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",245.05,247.52,241.87,244.49,-2.76,-1.12,1172353.992124,32576,244.548,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":177,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",247.81,250.2618,243.6401,247.25,-0.29,1012809.361813,23003,247.0696,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",247.65,250.685,246.265,247.96,0.98,0.4,1076222.472724,27264,248.5716,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",244.42,249.44,243.0001,246.98,1.32,0.54,1325636.936214,26374,246.8387,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",241.5,246.42,241.21,245.66,3.26,1.34,1316799.199252,28602,244.9284,{"date":298,"open":299,"high":300,"low":301,"close":192,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",248.39,249.16,242.07,-5.98,-2.41,1851072.941716,37451,243.4718,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",254.26,259,246.65,248.38,-16.76,-6.32,3199541.648459,50157,249.7757,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",264.25,268.08,263.89,265.14,4.46,1.71,973607.774781,25901,265.6316,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",261.64,266.18,256.8,260.68,1.86,0.72,1090111.169442,30200,261.8446,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",256.71,261,255.11,258.82,4.19,1.65,875873.341155,25213,258.3117,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",257.25,260.945,253.5301,254.63,-4.8,-1.85,1029821.525992,28834,255.791,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",258.31,259.82,252.57,259.43,3.97,1.55,844780.352166,22964,257.8098,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",255,256.78,252.01,255.46,-2.45,-0.95,912027.713993,26977,254.7667,{"date":385,"open":310,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",262.63,257.29,257.91,1.51,0.59,1034234.58518,29892,258.7943,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",259.76,264.3298,254.6,256.4,-4.67,-1.79,1329044.046934,34449,256.9184,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",263.39,264.6,258.95,261.07,-1.4,-0.53,776184.748625,25069,260.7184,{"date":417,"open":418,"high":419,"low":410,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",265.68,268.4669,262.47,-1.5,-0.57,1048655.196224,30021,263.3805,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",254.11,264.9399,253.18,263.97,12.05,4.78,1152619.212002,34938,262.4164,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",248.58,252.6,246,251.92,2.28,0.91,1311473.162584,28237,251.3552,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":25,"volume":455,"transactions":456,"vwap":457},"2026-08-31",252.26,253.805,248.65,249.64,-0.86,1330864.997076,24002,249.9692,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",252.76,256.175,248.13,250.5,-1.87,-0.74,930239.027654,24105,250.5087,{"date":470,"open":471,"high":57,"low":472,"close":473,"change":474,"percent_change":117,"volume":475,"transactions":476,"vwap":477},"2026-08-27",252,249.54,252.37,-0.43,933355.484505,27897,251.6553,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",248.91,254.2,248.2,252.8,5.25,2.12,1114306.914246,33103,252.6957,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",246.04,248.68,243.1,247.55,2.91,1.19,986075.836899,25705,246.9408,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",249.13,257.13,243.5,244.64,1.01,0.41,1459511.864929,39019,247.4791,{"date":512,"open":513,"high":473,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",244.89,241.18,243.63,3.15,1.31,2705655.284642,46580,244.686,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",246.02,239.86,240.48,-8.26,-3.32,2265903.14813,48622,242.2757,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",268.15,270,238.6201,248.74,-15.45,-5.85,4258876.550251,80315,248.3325,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",271,271.7217,263.23,264.19,-8.49,-3.11,1492611.061797,37020,264.8471,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",267.4,272.86,263.11,272.68,3.77,1.4,908005.05015,26275,271.0071,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",273,274.74,267.5975,268.91,-3.38,-1.24,1161800.191816,28371,269.9478,{"date":576,"open":566,"high":577,"low":578,"close":579,"change":51,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",273.87,271.15,272.29,0.18,821892.793275,23609,272.569,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":26,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",273.49,274.55,268.8,271.81,-0.05,765606.208607,22199,271.1627,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",275.02,277.6,271.8401,271.95,-2.66,-0.97,1043219.745463,24390,272.985,{"date":606,"open":566,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",276.4499,270.719,274.61,1.98,0.73,1086992.808655,31210,274.8837,{"date":616,"open":544,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",273.16,266.8854,272.63,0.63,0.23,1031263.057465,29348,271.5781,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",274.52,275.09,269.95,272,-2.74,-1,1167584.477884,32974,272.641,{"date":637,"open":638,"high":30,"low":639,"close":567,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",276,272.74,0.7,0.26,2254791.779219,57135,275.5037,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",265.62,274.415,262.1,274.04,12.76,4.88,1888619.570108,49434,271.1417,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":369,"volume":663,"transactions":664,"vwap":665},"2026-08-03",256.16,261.6,251.25,261.28,3.99,1297769.64508,33281,258.7804,{"date":667,"open":668,"high":669,"low":670,"close":387,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",258.89,259.9499,255.3844,0.25,0.1,1509179.550196,30955,257.501,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":271,"volume":683,"transactions":684,"vwap":685},"2026-07-30",258.38,259.79,251.965,257.04,1.02,1142007.664736,33408,257.4984,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",268.94,270.0205,254.24,256.02,-9.6,-3.61,1794517.22469,48800,258.0684,{"date":698,"open":699,"high":700,"low":701,"close":647,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",254,268.44,253.99,17.76,7.17,2511346.820339,55293,263.431,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",249.12,251.23,244.04,247.86,0.3,0.12,1670108.075706,42151,247.47,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",242.34,249.02,241.635,247.56,6.41,2.66,1361302.127168,32249,246.3884,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":484,"percent_change":216,"volume":735,"transactions":736,"vwap":737},"2026-07-23",238.53,243.7,237.78,241.15,1485432.177816,33370,240.8828,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",234.53,239.15,234.315,235.9,2.7,1.16,926121.026257,27378,236.0695,{"date":750,"open":226,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",237.9799,232.66,233.2,2.46,1.07,884760.826737,24367,233.855,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",237.82,229.995,230.74,-5.87,-2.48,1534711.737135,34200,231.6858,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":271,"volume":776,"transactions":9,"vwap":774},"2026-07-17",232.039993,237.60001,231.13,236.61,0.94,1494100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":78,"volume":784,"transactions":9,"vwap":782},"2026-07-16",235.0099945,238.070007,234.28,235.67,-1.2,821100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":745,"volume":792,"transactions":9,"vwap":790},"2026-07-15",235.47,238,233.52,236.87,2.71,941300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":745,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-14",236.49001,236.78999,233.17999,234.16,0.5,903200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",228.60001,235.7,228.24001,233,5.63,2.48,1240800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",222.88,228.039993,227.37,5.09,2.29,786600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",227.12,228.39999,221.67999,222.28,-4.4,-1.94,1152500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":465,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-08",227.49001,229.96001,224.75999,226.67999,-0.33,1317000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",221.94,228.12,221.84,227.42,3.5,1.56,1538500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",220.75,225.85001,220,223.92,3.17,1.44,1469800,{"date":854,"open":855,"high":856,"low":857,"close":846,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-07-02",219.89999,222,216.88,1.73,0.79,1443000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",220.27,220.89999,214.61,219.020004,-3.73,-1.67,1675100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",228.96001,229.52,221.46001,222.75,-5.83,-2.55,2080500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":400,"volume":886,"transactions":9,"vwap":884},"2026-06-29",239.5,241.75,228.050003,228.58,-11.2,2349800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",245.14,246.91,237.82001,239.78,-9.11,-3.66,2250000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",242.28999,249.64999,241.39,248.89,8.37,3.48,1493400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",242.72,244.19,238.39,240.52,0.89,0.37,1772600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",240.14999,241.97,237.5,239.63,-5.3,-2.16,2538500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":65,"volume":930,"transactions":9,"vwap":928},"2026-06-22",244.78,245.86,241.42,244.92999,1.1,2275200,{"date":932,"open":933,"high":428,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",252.95,242.050003,243.83,-8.77,-3.47,5190800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",258,258.84,250,252.60001,-6.48,-2.5,1953100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",261.59,264.39999,258.91,259.079987,-0.24,-0.09,1470400,{"date":958,"open":534,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",270.89999,256.54999,259.32001,-7.03,-2.64,2180900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",264.79999,268.79999,264.35001,266.35001,5.45,2.09,1204200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",254.35001,261.94,252.69,260.89999,10.41,4.16,1440900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",252.85001,257.079987,249.53999,250.49001,-3.83,-1.51,1214500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",256.81,257.97,245.33,254.32001,0.92,0.36,1111000,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",256.85999,251.74001,253.39999,-0.99,-0.39,1647100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",260.049988,261.45999,252.41,254.39,-7.89,-3.01,1439500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",255.81,264.67001,255.0099945,262.28,4.55,1.77,1216800,{"date":1028,"open":1029,"high":1030,"low":1022,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",257.17999,261.47,257.73001,-0.73,-0.28,1386500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",251.44,260.37,251.35001,258.45999,6.97,2.77,1700600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",247.58,252.22,245.88,251.49001,1.49,0.6,1164800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":943,"change":640,"percent_change":1058,"volume":1059,"transactions":9,"vwap":943},"2026-05-29",249.10001,251.39,247.5,0.28,3387900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",245.8,250.37,241.38,249.3,2.83,1.15,1520800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",241,247.39999,239.42999,246.47,6.18,2.57,1399600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",232.92,240.42999,232.19,240.28999,8.29,3.57,1569900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":754,"volume":1094,"transactions":9,"vwap":1092},"2026-05-22",229.10001,233.050003,227.59,232,5.56,1135800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":86,"volume":1102,"transactions":9,"vwap":1100},"2026-05-21",225.73,227.89,224.22,226.44,0.77,998300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",222.89999,225.72,221.77,225.67,3.94,1.78,884300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",222.92999,223.78,219.49001,221.73,-4.75,-2.1,1332100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":954,"volume":1128,"transactions":9,"vwap":1126},"2026-05-18",226.62,227.64999,223.039993,226.48,-0.54,1350600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":876,"percent_change":946,"volume":1135,"transactions":9,"vwap":1134},"2026-05-15",229.28999,229.64999,226.11,227.020004,1346100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":101,"percent_change":94,"volume":1142,"transactions":9,"vwap":1141},"2026-05-14",233.42,234.21001,230.8,232.85001,1012600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",231.38,235.45,230,232.34,2.51,1.09,1351600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",231.029999,231.99001,228.82001,229.83,-2.17,-0.94,1626500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1092,"change":1166,"percent_change":610,"volume":1167,"transactions":9,"vwap":1092},"2026-05-11",229.020004,232.96001,226.67,4.5,1612000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-08",228.0099945,229.88,225.89,227.5,0.8,0.35,965100,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",233.92,225.3,226.7,-7.52,-3.21,1766900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",234.72,235.44,230.32001,234.22,2.15,0.93,1220200,{"date":1195,"open":1196,"high":1197,"low":1091,"close":1198,"change":1199,"percent_change":1042,"volume":1200,"transactions":9,"vwap":1198},"2026-05-05",227.97,233.74001,232.070007,6.26,1398200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",226,226.89,222.78999,225.81,-0.23,-0.1,979600,{"date":1211,"open":1203,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",227.96001,224.21001,226.039993,0.75,0.33,1227600,{"date":1219,"open":856,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",227.16,220.080002,225.28999,2.9,1.3,2314300,{"date":1227,"open":1203,"high":1204,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",220.71001,222.39,-2.72,-1.21,1633200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-28",220.14999,227.48,214.13,225.11,10.11,4.7,3584700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1216,"volume":1249,"transactions":9,"vwap":1247},"2026-04-27",214.080002,217.38,213.14,215,0.71,1414400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":293,"percent_change":620,"volume":1256,"transactions":9,"vwap":1255},"2026-04-24",213.96001,214.82001,210.83,214.28999,1260200,{"date":1258,"open":1247,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",215.78,210.32001,212.95,-1.31,-0.61,1990800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":152,"volume":1272,"transactions":9,"vwap":1270},"2026-04-22",211.10001,216.25999,210.12,214.25999,6.2,2319400,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",202.66,210.17,208.059998,5.8,2.87,1941200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":292,"volume":1288,"transactions":9,"vwap":1286},"2026-04-20",195.050003,203.050003,195.0099945,202.25999,6.39,1370500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",192.39999,197.13,191.28,195.87,4.02,2.1,1546100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":496,"volume":1305,"transactions":9,"vwap":1303},"2026-04-16",190.5,193.34,189.72,191.85001,2.25,1311700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1207,"volume":1313,"transactions":9,"vwap":1311},"2026-04-15",190.039993,190.53,187.67,189.60001,-0.44,1044300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1308,"change":912,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1308},"2026-04-14",190.55,191.62,188.75999,0.2,982800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",186.12,189.87,189.67,3.55,1.91,1137700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":485,"percent_change":1067,"volume":1334,"transactions":9,"vwap":1323},"2026-04-10",185.5,188.22,185.41,1644100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":506,"volume":1342,"transactions":9,"vwap":1340},"2026-04-09",181.75,184.53,181.27,184,1.84,1538300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",178.53,182.34,177.73,182.16,8.9,5.14,1674100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-07",170.39,173.66,170.3,173.25999,3.67,2.16,1685900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",170.99001,172.86,167.35001,169.59,-2.87,-1.66,932000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1032,"volume":1377,"transactions":9,"vwap":1375},"2026-04-02",171.61,174.62,170,172.46001,-1.26,1209800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",171.25,175.28,170.96001,173.72,4.62,2.73,1413100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-31",165.95,169.64,165.13,169.10001,4.35,2.64,1515600,{"date":1397,"open":1398,"high":1365,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",165,163.62,164.75,1.38,0.84,853500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":963,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-27",165.47,166.24001,162.60001,163.37,-1.59,1080800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1402,"percent_change":101,"volume":1418,"transactions":9,"vwap":1417},"2026-03-26",165.55,167.98,165.3,166.0099945,1444600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1050,"volume":1426,"transactions":9,"vwap":1424},"2026-03-25",164.67,166.35001,163.95,165.17,2.43,1402000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":485,"percent_change":281,"volume":1433,"transactions":9,"vwap":1432},"2026-03-24",160.17,163.12,160.089996,162.74001,1874800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",162.82001,163.45,160.28999,160.62,2.04,1.29,2185800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":239,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-20",164.24001,157.84,158.58,-2.08,2710900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":859,"percent_change":58,"volume":1456,"transactions":9,"vwap":1455},"2026-03-19",157.88,163.14,155.14,161.95,1476100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":422,"volume":1464,"transactions":9,"vwap":1462},"2026-03-18",161.96001,164.60001,160.78,161.16,-0.92,1149900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-17",162.91,164.42999,161.85001,162.080002,-0.66,-0.41,918300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1432,"change":465,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1432},"2026-03-16",165.17999,165.99001,161.69,-0.45,1080500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",166.2,166.82001,162,163.48,-2.19,-1.32,1002800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",169.92999,165.28,165.67,-6.14,-3.57,1275100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1401,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-11",170.16,173.17,169.49001,171.81,0.81,1425600,{"date":1507,"open":1366,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",172.050003,167.81,170.42999,0.96,0.57,1327600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":336,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-09",166.74001,169.96001,163.28999,169.47,0.43,1430600,{"date":1523,"open":1374,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",170.64,166.67,168.75,-3.35,-1.95,1479800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",174.94,175.5,170.17999,172.10001,-3.97,-2.25,1775800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",178.75,179.48,175.12,176.070007,-1.33,-0.75,1061400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-03",175.81,178.33,171.28999,177.39999,-3.17,-1.76,1515800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":972,"volume":1564,"transactions":9,"vwap":1562},"2026-03-02",176.67,180.83,174.53999,180.57001,3.69,1602100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":336,"volume":1572,"transactions":9,"vwap":1570},"2026-02-27",174.39999,176.96001,173.0099945,176.88,1.27,2367000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",175.57001,176.52,173.75,175.61,0.13,0.07,1372800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1216,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-25",175.69,176.5,172.89,175.48,0.19,1443500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",178.5,178.56,174.92999,175.14999,-3.7,-2.07,1696700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",179.71001,181.25999,176.7,178.85001,-1.16,-0.64,2135600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",180,181.050003,176.62,180.0099945,-0.03,-0.02,2073300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",182.48,184.34,179.77,180.039993,-4.5,-2.44,1987100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":127,"percent_change":58,"volume":1632,"transactions":9,"vwap":1631},"2026-02-18",185.050003,187.28,183.31,184.53999,928300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":507,"percent_change":94,"volume":1639,"transactions":9,"vwap":1638},"2026-02-17",184.089996,184.66,178.41,183.64,1391500,{"date":1641,"open":1610,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",185.31,177.059998,183.23,-5.58,-2.96,2453800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",193.67999,195.57001,186.55,188.81,-5.61,-2.89,1799900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1425,"percent_change":1571,"volume":1663,"transactions":9,"vwap":1662},"2026-02-11",194.36,196.89999,193.39999,194.42,1647200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-10",191.92999,193.10001,189.49001,191.99001,-1.09,-0.56,1824300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":112,"percent_change":714,"volume":1679,"transactions":9,"vwap":1678},"2026-02-09",191.67,193.5,189.10001,193.080002,1365600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",188.39,193.089996,188.12,192.84,6.34,3.4,1670900,{"date":1690,"open":1691,"high":1311,"low":1692,"close":1691,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1691},"2026-02-05",186.5,184.64999,-3.45,-1.82,2216000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",187.91,191.039993,186.53999,189.95,3.45,1.85,2383800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1691,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1691},"2026-02-03",182.75,188.92,182.67,5.54,3.06,2392500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-02",176,181.87,175.33,180.96001,3.24,1.82,2295600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1487,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-30",177.62,180.98,176.61,177.72,-1.22,3064500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1733},"2026-01-29",176.14,179.91,174,6.73,3.89,2034900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1207,"volume":1745,"transactions":9,"vwap":1743},"2026-01-28",173.99001,174.72,170.84,173.17999,-0.4,1820800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-27",172.44,175.95,165.67999,173.58,-4.08,-2.3,2895800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-26",182.63,183.32001,177.13,177.66,-3.99,-2.2,2577600,{"date":1765,"open":1766,"high":1767,"low":1637,"close":1768,"change":1401,"percent_change":1101,"volume":1769,"transactions":9,"vwap":1768},"2026-01-23",180.89,182.14999,181.64999,1849700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":157,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-22",180.5,183,179.56,180.27,0.02,1476900,{"date":1779,"open":1780,"high":1781,"low":1726,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",177,181.64,180.23,5.74,3.29,1774700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":672,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-20",172.53,175.039993,171.71001,174.49001,0.06,1622300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1744,"percent_change":1207,"volume":1800,"transactions":9,"vwap":1799},"2026-01-16",173.89,175.059998,170.74001,174.39,1737800,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-15",173.020004,175.94,174.78999,2.5,1.45,1429600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-14",169.50999,173.59,169.36,172.28999,2.81,1.66,1892200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-13",166.5,169.86,165.87,169.48,3.51,2.11,1434900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":293,"volume":1834,"transactions":9,"vwap":1832},"2026-01-12",164.63,166.87,163,165.97,2.2,1563700,{"date":1836,"open":1516,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":379,"volume":1841,"transactions":9,"vwap":1839},"2026-01-09",168.5,161.44,163.77,-4.11,1919100,{"date":1843,"open":1844,"high":1811,"low":1845,"close":1846,"change":1847,"percent_change":335,"volume":1848,"transactions":9,"vwap":1846},"2026-01-08",163.74001,163.020004,167.88,3.07,1423400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-07",168.25999,169.7,164.14999,164.81,-4.54,-2.68,1866700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":611,"volume":1865,"transactions":9,"vwap":1863},"2026-01-06",167.47,170.21001,166.39,169.35001,1.22,1834500,{"date":1867,"open":1374,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1546,"volume":1872,"transactions":9,"vwap":1870},"2026-01-05",171.94,166.31,168.13,-1.27,2145300,{"date":1874,"open":1476,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-02",169.64999,164.34,169.39999,6.29,3.86,1524200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-31",164.46001,164.82001,162.23,163.11,-1.69,-1.03,1133100,{"date":1891,"open":1892,"high":1365,"low":1893,"close":1894,"change":1895,"percent_change":1472,"volume":1896,"transactions":9,"vwap":1894},"2025-12-30",165.85001,164.7,164.8,-0.68,1414300,{"date":1898,"open":1899,"high":1820,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-29",165.029999,164.72,165.48,-0.87,-0.52,1229600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1422,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1422},"2025-12-26",165.23,166.45,164.89999,0.86,0.52,735400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":929,"volume":1920,"transactions":9,"vwap":1918},"2025-12-24",164.14,166.34,163.41,165.49001,1.8,777100,{"date":1922,"open":1923,"high":1924,"low":1518,"close":1925,"change":422,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-23",165.080002,165.82001,163.69,-0.35,1241000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-22",160.070007,164.36,159.13,164.25999,5.11,3.21,1702100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":281,"percent_change":1402,"volume":1943,"transactions":9,"vwap":1942},"2025-12-19",156.50999,159.21001,155,159.14999,3430900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-18",159.64,160.87,157.14999,157.83,-2.86,-1.78,2031700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":601,"volume":1960,"transactions":9,"vwap":1958},"2025-12-17",156.99001,161.67999,156.58,160.69,-1.57,2032600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":112,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-16",162.73,163.82001,161.5,162.25999,0.15,1349600,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":464,"volume":1975,"transactions":9,"vwap":1973},"2025-12-15",165.73,160.59,162.020004,-3.09,1695800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-12",167.22,167.42,163.72,165.11,-1.46,-0.88,1200100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":17,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-11",163.96001,168.070007,163.25999,166.57001,1.36,1260000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-10",159.81,165.16,159.080002,164.33,6.19,3.91,1907400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1605,"percent_change":1032,"volume":2008,"transactions":9,"vwap":2007},"2025-12-09",158,159.39,157.22,158.14,1296000,{"date":2010,"open":2011,"high":2012,"low":2004,"close":2013,"change":2014,"percent_change":955,"volume":2015,"transactions":9,"vwap":2013},"2025-12-08",159.75,160.5,159.3,-0.15,1292500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1974,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-12-05",162.59,162.78,159.14,159.45,-1.9,1974000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1158,"percent_change":1488,"volume":2030,"transactions":9,"vwap":2029},"2025-12-04",164,164.71001,160.53999,162.53999,1475100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2027,"change":2036,"percent_change":1304,"volume":2037,"transactions":9,"vwap":2027},"2025-12-03",161.14,166.27,160.72,3.62,2198300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":112,"volume":2045,"transactions":9,"vwap":2043},"2025-12-02",161.62,161.94,160.17999,161.089996,0.39,959700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-01",158.73,162.22,158.64999,160.7,1.21,0.76,1096500,{"date":2056,"open":2021,"high":2057,"low":2058,"close":2059,"change":999,"percent_change":621,"volume":2060,"transactions":9,"vwap":2059},"2025-11-28",159.95,158.63,159.49001,604600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1932,"change":2066,"percent_change":1341,"volume":2067,"transactions":9,"vwap":1932},"2025-11-26",156.25,159.42,155.98,2.88,1077900,{"date":2069,"open":2070,"high":1446,"low":2071,"close":2063,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2063},"2025-11-25",154.5,153.63,2.6,1.69,1364800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1224,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-24",151.72,153.92999,150.86,153.64999,0.85,1640400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":841,"volume":2090,"transactions":9,"vwap":2088},"2025-11-21",147,152.67,146,152.35001,5.15,1523200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-20",149.84,153.60001,147.16,147.2,-1.38,-0.93,1392200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1580,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-19",149.17,150.25999,147.020004,148.58,0.05,981400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-18",147.61,150.62,146.52,148.50999,-0.16,-0.11,1334300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":911,"percent_change":1051,"volume":2123,"transactions":9,"vwap":2122},"2025-11-17",147.0099945,151.19,146.10001,148.67,1655000,{"date":2125,"open":2126,"high":2111,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-14",145.13,143.41,147.78,1.97,1.35,1160500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-13",149.0099945,149.96001,144.13,145.81,-2.57,-1.73,1492400,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-12",145,150.33,148.38,4.34,3.01,1580900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1401,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-11",143,144.72,141.33,144.039993,0.97,908700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-10",144.78,144.98,140.92999,142.66,-1.65,-1.14,1508400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1926,"percent_change":954,"volume":2172,"transactions":9,"vwap":2171},"2025-11-07",144.3,144.74001,142.050003,144.31,1134200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1472,"volume":2180,"transactions":9,"vwap":2178},"2025-11-06",145.77,147.35001,144.5,144.66,-0.59,1191300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1511,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-11-05",144,146.64,142.53,145.25,0.67,1466200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":989,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-11-04",145.39999,146.71001,143.85001,144.28999,-2.59,1748900,{"date":2198,"open":2199,"high":2200,"low":2159,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-03",149.50999,150,148.12,-1.93,-1.29,1642400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-31",149.5,152,147.85001,150.050003,0.31,0.21,1992600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-30",151.28999,153.45,149.42999,149.74001,-4.69,-3.04,1766000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-29",152.2,155.83,151.14999,154.42999,2.44,1.61,2290500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-28",146.22,154.78,145.69,151.99001,7.83,5.43,3402700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1109,"volume":2248,"transactions":9,"vwap":2246},"2025-10-27",140.22,144.83,139.21001,144.16,5.46,2765600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":671,"percent_change":580,"volume":2255,"transactions":9,"vwap":2254},"2025-10-24",138.89999,140.77,138.34,138.7,1360300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1919,"percent_change":281,"volume":2262,"transactions":9,"vwap":2261},"2025-10-23",136.64999,139.050003,135.59,138.45,1182900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2258,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2258},"2025-10-22",139.2,140.49001,136.28999,-3.87,-2.75,1406600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2000,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-21",135.16,141.37,140.52,2.86,1609500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1358,"volume":2285,"transactions":9,"vwap":2283},"2025-10-20",134.55,136.78,133.78,136.61,4.83,1291700,{"date":2287,"open":2288,"high":2289,"low":31,"close":2290,"change":1983,"percent_change":1471,"volume":2291,"transactions":9,"vwap":2290},"2025-10-17",131.85001,133.62,131.78,1836600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-16",137.0099945,137.67999,131.55,132.66,-4.1,-3,1365400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1376,"volume":2308,"transactions":9,"vwap":2306},"2025-10-15",139.24001,139.67,135.75999,136.75999,-1.75,1091600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-14",135.35001,139.78,134.35001,138.50999,1.54,1.12,1327000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":808,"volume":2325,"transactions":9,"vwap":2323},"2025-10-13",136.50999,138.64999,135.98,136.97,3.32,1051300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-10",138.37,139,133.61,133.64999,-4.52,-3.27,1146800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1216,"percent_change":112,"volume":2341,"transactions":9,"vwap":2340},"2025-10-09",139.25,141.61,137.59,138.17,1376100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1440,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-08",136.56,138.71001,135.81,137.84,1.5,1223400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2212,"percent_change":1967,"volume":2356,"transactions":9,"vwap":2355},"2025-10-07",136.48,137.60001,134.60001,135.8,1729200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2260,"change":379,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2260},"2025-10-06",137.99001,138.53,135.56,-1.77,1158600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-03",139.39999,139.83,137.8,138.039993,-0.98,-0.7,889400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-02",135.5,139.28999,135.14,139.020004,3.63,2.68,1473100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1614,"volume":2389,"transactions":9,"vwap":2387},"2025-10-01",135.23,136.85001,134.98,135.39,-0.04,1552600,{"date":2391,"open":2387,"high":2346,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-30",134.27,135.42999,-0.65,-0.48,1793400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-29",138.59,138.69,134.91,136.080002,-2.05,-1.48,2047700,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":1806,"volume":2412,"transactions":9,"vwap":2410},"2025-09-26",135.059998,138.56,138.13,3.37,1214800,{"date":2414,"open":2346,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":783,"volume":2419,"transactions":9,"vwap":2417},"2025-09-25",136.66,134.7,134.75999,-1.64,1701200,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":1402,"volume":2426,"transactions":9,"vwap":2424},"2025-09-24",134.58,136.57001,136.39999,1.14,1669400,{"date":2428,"open":2429,"high":2430,"low":2422,"close":2431,"change":43,"percent_change":1520,"volume":2432,"transactions":9,"vwap":2431},"2025-09-23",135.28,138.10001,135.25999,1828100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1401,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-22",133.050003,135.63,131.92999,134.67999,1.04,2225400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":632,"percent_change":465,"volume":2447,"transactions":9,"vwap":2446},"2025-09-19",134.59,134.75,132.64999,133.3,4919200,{"date":2449,"open":2450,"high":2430,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-18",136,133.78999,134.3,-8.5,-5.95,3676100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":955,"volume":2463,"transactions":9,"vwap":2461},"2025-09-17",141.99001,146.42,141,142.8,-0.13,1485600,{"date":2465,"open":2466,"high":2467,"low":2458,"close":2468,"change":1991,"percent_change":1511,"volume":2469,"transactions":9,"vwap":2468},"2025-09-16",142.64,144.92,142.92999,2037300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":94,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-15",141.10001,142.17,139.22,141.57001,0.16,1548000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":868,"volume":2485,"transactions":9,"vwap":2483},"2025-09-12",143.28,143.58,141.25999,141.35001,-2.4,929900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":206,"percent_change":281,"volume":2492,"transactions":9,"vwap":2491},"2025-09-11",141.78,145.67,141.58,143.75,1515200,{"date":2494,"open":2495,"high":2491,"low":2496,"close":2497,"change":1910,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-09-10",141.42,141.17,141.88,0.61,1439200,{"date":2501,"open":2152,"high":2502,"low":2503,"close":2504,"change":2299,"percent_change":1448,"volume":2505,"transactions":9,"vwap":2504},"2025-09-09",146.12,140.98,141.020004,1689700,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1762,"volume":2512,"transactions":9,"vwap":2510},"2025-09-08",147.58,143.53,144.020004,-3.24,2331300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-05",146.53,150.24001,145.28,147.25999,2.32,1.6,1374700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-04",144.89999,145.16,142.3,144.94,-0.27,-0.19,1141000,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-03",146.19,142.73,145.21001,-1.19,-0.81,1125000,{"date":2540,"open":2541,"high":2085,"low":2542,"close":2543,"change":2544,"percent_change":1959,"volume":2545,"transactions":9,"vwap":2543},"2025-09-02",145.96001,144.050003,146.39999,-2.33,1202300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":177,"volume":2553,"transactions":9,"vwap":2551},"2025-08-29",149.89,150.75,148.28999,148.73,-1.07,911600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":412,"percent_change":1926,"volume":2560,"transactions":9,"vwap":2559},"2025-08-28",151.059998,151.16,148.039993,149.8,1083300,{"date":2562,"open":2563,"high":2564,"low":2096,"close":2144,"change":2565,"percent_change":2230,"volume":2566,"transactions":9,"vwap":2144},"2025-08-27",147.45,150.66,2.38,943400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2552,"volume":2574,"transactions":9,"vwap":2572},"2025-08-26",149.2,151.050003,147.44,147.95,-1.6,1469200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":929,"volume":2582,"transactions":9,"vwap":2580},"2025-08-25",148.33,150.31,148.31,149.55,1.62,1083500,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-22",143.33,148.99001,147.92999,4.68,3.27,1410300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2014,"volume":2598,"transactions":9,"vwap":2596},"2025-08-21",142.74001,143.97,142.39999,143.25,-0.22,986200,{"date":2600,"open":2234,"high":2234,"low":2601,"close":2602,"change":1624,"percent_change":868,"volume":2603,"transactions":9,"vwap":2602},"2025-08-20",143.14999,143.47,1190900,{"date":2605,"open":2535,"high":2563,"low":2606,"close":2607,"change":2608,"percent_change":137,"volume":2609,"transactions":9,"vwap":2607},"2025-08-19",144.23,145.91,1.26,1383700,{"date":2611,"open":2612,"high":2613,"low":2194,"close":2614,"change":2615,"percent_change":1903,"volume":2616,"transactions":9,"vwap":2614},"2025-08-18",145.67999,147.64999,144.64999,-0.76,1118500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":147,"percent_change":611,"volume":2623,"transactions":9,"vwap":2622},"2025-08-15",151,151.32001,144.84,145.41,2180300,{"date":2625,"open":2585,"high":2626,"low":2338,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-14",144.56,144.35001,-1.49,-1.02,1155100,{"date":2632,"open":2633,"high":2121,"low":2634,"close":2635,"change":205,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-13",142,141.71001,145.84,3.12,1342700,{"date":2639,"open":2329,"high":2640,"low":2261,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-12",142.39,141.42999,3.71,2.69,1011300,{"date":2646,"open":2647,"high":2321,"low":2355,"close":2648,"change":1376,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-08-11",138.58,137.72,-0.91,1474300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":496,"percent_change":1910,"volume":2657,"transactions":9,"vwap":2656},"2025-08-08",138.75999,139.78999,137.83,138.98,1066800,{"date":2659,"open":2266,"high":2660,"low":2661,"close":2662,"change":1032,"percent_change":412,"volume":2663,"transactions":9,"vwap":2662},"2025-08-07",141.64999,136.36,137.78999,1225700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2098,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-06",138.73,139.5,137.74001,138.52,-0.67,852000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1919,"volume":2679,"transactions":9,"vwap":2677},"2025-08-05",137.050003,139.94,136.67999,139.45,2.47,1035300,{"date":2681,"open":2345,"high":2682,"low":2683,"close":2684,"change":1887,"percent_change":1728,"volume":2603,"transactions":9,"vwap":2684},"2025-08-04",139.89,136.89999,136.98,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":824,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-01",139.38,140.28999,137.31,138.67,-3.08,1721000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":714,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-31",142.56,144.67,141.45,143.070007,0.08,2753300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-30",140.67,143.67999,139.10001,142.95,2.31,1.64,2675200,{"date":2711,"open":2444,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1856,"volume":2716,"transactions":9,"vwap":2714},"2025-07-29",141.039993,134.029999,140.64,-3.88,4232700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1262,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-28",145.83,147.14999,144.059998,144.52,-0.9,2404200,{"date":2726,"open":2727,"high":2087,"low":2728,"close":2719,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2719},"2025-07-25",141.81,140.3,4.4,3.11,1983700,{"date":2733,"open":2704,"high":2734,"low":2735,"close":2641,"change":1496,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2641},"2025-07-24",144.42,140.63,-2.46,2069700,{"date":2739,"open":2740,"high":2741,"low":2246,"close":2143,"change":2742,"percent_change":1910,"volume":2743,"transactions":9,"vwap":2143},"2025-07-23",144.47,146.14999,1.23,1685100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2581,"percent_change":2425,"volume":2750,"transactions":9,"vwap":2749},"2025-07-22",142.13,144.44,141.31,143.77,1473300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-21",143.080002,144.12,141.75,142.14999,1.52,1.08,1362000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2735,"change":2765,"percent_change":955,"volume":2766,"transactions":9,"vwap":2735},"2025-07-18",140.85001,141.2,139.25999,-0.12,1492200,{"date":2768,"open":2769,"high":2712,"low":2770,"close":2771,"change":2772,"percent_change":1191,"volume":2773,"transactions":9,"vwap":2771},"2025-07-17",137.85001,137.50999,140.75,2.96,1109800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2662,"change":2179,"percent_change":474,"volume":2779,"transactions":9,"vwap":2662},"2025-07-16",138.31,139.16,135.60001,1535900,{"date":2781,"open":2633,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1537,"volume":2786,"transactions":9,"vwap":2784},"2025-07-15",142.23,138.25999,138.38,-3.19,1486200,{"date":2788,"open":2789,"high":2790,"low":2703,"close":2475,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2475},"2025-07-14",140.86,142.91,-0.83,-0.58,1419900,{"date":2795,"open":2796,"high":2491,"low":2797,"close":2595,"change":2649,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2595},"2025-07-11",142.55,141.029999,-0.63,1243000,{"date":2801,"open":2796,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-10",145.039993,141.53999,143.31,3.61,2.58,1967700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1614,"percent_change":1615,"volume":2814,"transactions":9,"vwap":2813},"2025-07-09",139.60001,140.34,137.98,139.7,1459000,{"date":2816,"open":2817,"high":2482,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-08",137.86,137.38,139.73,2.78,2.03,1975000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1463,"percent_change":2670,"volume":2829,"transactions":9,"vwap":2828},"2025-07-07",136.5,139.11,135.94,136.95,1546800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1006,"percent_change":177,"volume":2836,"transactions":9,"vwap":2835},"2025-07-03",138.089996,139.27,137.48,137.87,1029100,{"date":2838,"open":2839,"high":2705,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-02",135,134.38,138.86,4.75,3.54,1970600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-01",129.23,134.64999,128.46001,134.11,4.57,3.53,2092900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-30",130.83,131.88,129.5,129.53999,-1.89,-1.44,2578600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":620,"volume":2870,"transactions":9,"vwap":2868},"2025-06-27",130.67,131.82001,129.87,131.42999,0.82,2860500,{"date":2872,"open":2873,"high":31,"low":2874,"close":2875,"change":2876,"percent_change":206,"volume":2877,"transactions":9,"vwap":2875},"2025-06-26",129.45,128.78,130.61,2.4,1838300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-25",128.070007,128.73,127.75,128.21001,0.01,1713600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-24",127.58,129.25,126.5,128.2,2.21,1.75,2039100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2073,"percent_change":1991,"volume":2901,"transactions":9,"vwap":2900},"2025-06-23",123.25,126.39,122.82,125.99,1789500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2628,"volume":2909,"transactions":9,"vwap":2907},"2025-06-20",129.16,129.49001,123.32,124.3,-1.88,5239700,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":292,"volume":2917,"transactions":9,"vwap":2915},"2025-06-18",126.47,129.10001,125.31,126.18,3.98,4038500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":107,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-17",121.83,123.45,120.4,122.2,0.44,1855500,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-16",122.9,123.44,120.48,121.67,-0.25,-0.21,2517300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-13",117.53,122.040001,117.21,121.92,3.47,2.93,3304200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":281,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-12",116.040001,118.59,115.66,118.45,1.13,2132400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-11",120,120.47,116.21,117.13,-7.55,-6.06,3617300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1191,"percent_change":2893,"volume":2967,"transactions":9,"vwap":2966},"2025-06-10",123,125.56,122.68,124.68,1881800,{"date":2969,"open":2970,"high":2971,"low":2954,"close":2972,"change":1511,"percent_change":859,"volume":2973,"transactions":9,"vwap":2972},"2025-06-09",123.36,123.85,122.53,1642500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-06",120.2,123.07,119.99,121.57,2.82,2.37,2061200,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":549,"percent_change":877,"volume":2989,"transactions":9,"vwap":2988},"2025-06-05",122,122.23,118.14,118.75,2429900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-04",122.38,124,121.040001,121.86,-0.46,-0.38,2248800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-03",119.040001,122.44,115.35,122.32,1.92,1.59,4854700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":2922,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":2922},"2025-06-02",122.91,125.75,117.89,11.04,10.1,7457300,{"date":3017,"open":3018,"high":3019,"low":183,"close":3020,"change":3021,"percent_change":2044,"volume":3022,"transactions":9,"vwap":3020},"2025-05-30",107.75,109.5,109.36,0.42,3548200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":672,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-29",108.87,109.28,106.61,108.94,0.09,2437400,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1127,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-28",109.76,110.6,108.43,108.84,-0.49,1548800,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":911,"percent_change":2869,"volume":3045,"transactions":9,"vwap":3044},"2025-05-27",109.57,109.98,107.82,109.38,2620400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1762,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-23",108.79,110.69,106.79,108.49,-1.99,3908400,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3049,"change":1888,"percent_change":1463,"volume":3059,"transactions":9,"vwap":3049},"2025-05-22",111.19,111.63,109.78,1526900,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-21",113.73,114.75,111.47,111.72,-3.28,-2.85,1959300,{"date":3070,"open":3071,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":177,"volume":3075,"transactions":9,"vwap":3073},"2025-05-20",115.61,114.61,115,-0.82,1198400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":25,"percent_change":260,"volume":3082,"transactions":9,"vwap":3081},"2025-05-19",113.96,116.050003,113.54,115.82,1630700,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":640,"percent_change":2498,"volume":3089,"transactions":9,"vwap":3088},"2025-05-16",115.099998,116.34,113.89,116.16,1833400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":2418,"percent_change":411,"volume":3096,"transactions":9,"vwap":3095},"2025-05-15",115.57,116.010002,114.059998,115.46,2020100,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-14",118.69,119.7,116.57,117.099998,-1.86,-1.56,1864800,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1605,"percent_change":601,"volume":3112,"transactions":9,"vwap":3111},"2025-05-13",120.84,121.37,118.72,118.96,1929100,{"date":3114,"open":2930,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-12",122.4,119.34,120.12,4.9,4.25,2250300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":2528,"percent_change":1207,"volume":3127,"transactions":9,"vwap":3126},"2025-05-09",115.9,116.81,114.25,115.22,1715200,{"date":3129,"open":2946,"high":3130,"low":3131,"close":3132,"change":86,"percent_change":713,"volume":3133,"transactions":9,"vwap":3132},"2025-05-08",117.16,114.49,115.49,2084100,{"date":3135,"open":3136,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-07",118.050003,114.010002,115.15,-1.7,-1.45,2928900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-06",119.029999,120.13,116.74,116.85,-3.64,-3.02,2378500,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":765,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-05",121.59,122.89,120.42,120.49,-2.02,1368400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":791,"volume":3166,"transactions":9,"vwap":3164},"2025-05-02",120.82,123.95,120.28,122.97,3.25,2085700,{"date":3168,"open":2954,"high":3169,"low":3170,"close":3171,"change":1175,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-01",121.88,119.4,119.72,0.29,1719100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":1051,"percent_change":101,"volume":3180,"transactions":9,"vwap":3179},"2025-04-30",115.029999,119.68,114.79,119.37,2970000,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":1833,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-04-29",115.11,119.14,112.99,118.77,1.89,3053500,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3101,"change":2081,"percent_change":611,"volume":3194,"transactions":9,"vwap":3101},"2025-04-28",115.77,118.25,115.13,2271000,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":1520,"percent_change":912,"volume":3201,"transactions":9,"vwap":3200},"2025-04-25",114.8,116.26,114.27,115.72,1562700,{"date":187,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},111.33,115.75,111.23,115.29,3.96,3.56,1784100]