[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRX":3,"homepage-market-summary":35,"stock-historical-RRX":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RRX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Regal Rexnord Corporation","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Regal Rexnord Corp is in the engineering and manufacturing of industrial powertrain solutions, power transmission components, electric motors, electronic controls, air-moving products, and specialty electrical components and systems, serving customers around the world. The three operating segments include Automation & Motion Control (AMC) segment; Industrial Powertrain Solutions (IPS) segment, which derives maximum revenue; and Power Efficiency Solutions (PES) segment. Geographically, the company operates in North America, Europe, Asia, and Rest of the world, of which it derives maximum revenue from North America.","29,200","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8749,1.4,"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},160.01,161.51,163.9575,157.39,164.17,-4.16,-2.53,1319252.304078,25452,160.4639,247.8,127.96,1062886.5947130758,26.7,11735,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},102.23,975834,356179535.272982,50.91,"2025-04-28",[190,191,201,212,223,233,244,255,266,277,287,298,309,320,330,341,352,363,374,385,396,406,417,427,438,449,459,470,481,492,502,513,523,534,544,555,565,576,587,598,608,619,629,640,650,661,672,683,694,705,716,727,737,748,759,770,780,790,800,807,814,820,829,838,847,855,863,872,880,889,896,905,914,923,932,941,950,959,968,977,986,995,1004,1013,1022,1031,1039,1048,1056,1064,1072,1080,1088,1097,1106,1115,1124,1133,1142,1150,1158,1166,1175,1181,1190,1198,1207,1215,1224,1233,1241,1250,1258,1265,1274,1283,1291,1299,1308,1316,1325,1333,1341,1349,1358,1365,1372,1379,1388,1397,1405,1414,1422,1430,1438,1446,1454,1463,1471,1480,1489,1496,1504,1513,1522,1530,1539,1547,1556,1564,1571,1579,1587,1595,1603,1611,1619,1627,1635,1642,1651,1660,1668,1677,1685,1693,1700,1709,1718,1727,1736,1745,1752,1760,1768,1776,1784,1792,1801,1807,1815,1824,1833,1842,1850,1858,1865,1874,1883,1892,1900,1909,1916,1924,1932,1941,1950,1956,1965,1974,1982,1991,2000,2008,2017,2023,2032,2041,2047,2054,2062,2070,2079,2087,2095,2103,2112,2120,2127,2136,2145,2154,2161,2167,2176,2184,2192,2201,2210,2217,2225,2234,2242,2251,2260,2268,2277,2285,2291,2299,2306,2313,2322,2328,2336,2345,2351,2360,2369,2377,2385,2393,2401,2410,2418,2425,2432,2439,2447,2454,2461,2470,2478,2484,2492,2498,2503,2510,2518,2526,2534,2541,2549,2556,2563,2567,2575,2583,2591,2599,2606,2615,2624,2631,2638,2644,2653,2660,2667,2674,2681,2687,2696,2702,2709,2717,2725,2732,2740,2748,2755,2762,2769,2778,2785,2791,2798,2803,2811,2817,2826,2832,2838,2846,2853,2859,2867,2874,2882,2889,2895,2900,2906,2911,2917,2923,2931,2938,2946,2950,2957,2961,2968,2975,2983,2988,2997,3003,3010,3017,3026,3032,3039,3043,3052,3061,3069,3074,3081,3088,3094,3100,3108,3114,3121,3130,3138,3146,3155,3163,3169,3178,3185,3192,3201],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",162.25,164.585,158.81,-2.19,-1.32,1223407.689271,27279,162.4542,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",162.52,169.72,162.24,166.36,5.1,3.16,1515956.195526,29870,166.7541,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",160,163.13,158.41,161.26,1.39,0.87,977927.533726,21002,161.3251,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":127,"volume":230,"transactions":231,"vwap":232},"2026-10-02",161.29,163.75,159.74,159.87,3.3,1114896.665027,22439,161.2746,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",154.33,157.86,152,156.57,1.46,0.94,876276.696277,24717,155.9204,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",155.87,156.44,153.74,155.11,-0.78,-0.5,960531.300598,21355,155.3329,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",158.49,158.67,154.86,155.89,-0.59,-0.38,725067.472869,19561,155.9274,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",155.31,157.345,152.46,156.48,0.3,0.19,822891.33659,17798,155.8301,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",151.86,158.03,156.18,5.07,3.36,1159612.872685,24159,156.2942,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",150.4,151.36,148.255,151.11,-1.31,-0.86,963106.657556,19559,149.9216,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",150.87,153.61,149.62,152.42,-0.23,-0.15,1075284.619554,22291,152.2561,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-22",151.47,153.789,150.25,152.65,1.92,1.27,1158734.686885,22607,152.2456,{"date":321,"open":322,"high":323,"low":291,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",149.78,151.8335,150.73,2.68,1.81,925148.554856,21601,150.552,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",148.36,151.8,145.975,148.05,0.11,0.07,1810686.350527,28177,147.5593,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",154,154.97,147.82,147.94,-1.26,-0.84,1508525.339056,31105,149.4471,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",154.91,155.33,147.35,149.2,-3.25,-2.13,1333892.913526,24923,150.3462,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",155.7,157,151.535,152.45,-1.42,-0.92,1758596.157674,33429,152.5316,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-14",156.05,157.3997,153.04,153.87,-8.42,-5.19,1734679.360134,30719,154.4367,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-11",160.2,163.44,159.02,162.29,5.77,3.69,820800.590799,19419,161.9609,{"date":397,"open":398,"high":257,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-10",157.45,154.83,156.52,-3.09,-1.94,1198280.865785,23524,156.5046,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-09",162.33,165.71,159.51,159.61,-4.12,-2.52,1000093.48456,18538,160.8511,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":219,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-08",164.6,166.59,162.1752,163.73,0.53,1361689.056989,25005,164.2799,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-04",162.59,165.405,161.5187,162.86,0.25,0.15,906252.026962,19628,163.5217,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-03",161.13,163.76,157.2101,162.61,1.84,1.14,1197270.57603,19627,162.7691,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":93,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-02",157.66,162.08,156.31,160.77,2.39,960177.34135,23418,160.9427,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-09-01",156.13,158.26,154.06,157.01,-1.44,-0.91,1321486.099957,27991,156.6299,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-31",156.92,158.88,155.445,158.45,1.02,0.65,957974.892816,20474,157.8438,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-28",165.05,166,157.3,157.43,-6.49,-3.96,1731171.205278,27747,158.94,{"date":493,"open":494,"high":495,"low":441,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-27",165,165.95,163.92,-1.35,-0.82,1090315.491159,21866,164.4575,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-26",163.42,166.06,161.94,165.27,3.09,1.91,1266521.38437,22547,165.0997,{"date":514,"open":515,"high":516,"low":217,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",166.52,167.75,162.18,-0.54,-0.33,1077941.629837,19524,162.934,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-24",164.83,166.25,160.26,162.72,-3.43,-2.06,1107309.63065,23604,162.2267,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":272,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-21",168.52,170.78,164.5,166.15,0.18,777784.022482,19378,166.5437,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-20",167.36,169.615,164.52,165.85,-3.64,-2.15,1389416.255278,27705,166.2377,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":50,"volume":562,"transactions":563,"vwap":564},"2026-08-19",172.89,174.24,167.73,169.49,-2.39,1667477.664486,27772,169.5838,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-18",172.43,173.5,168.04,171.88,-2.64,-1.51,1371902.398467,26018,170.5188,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-17",176.49,177.84,172.875,174.52,-0.97,-0.55,1147106.959693,26938,174.0332,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-14",170.89,178,168.98,175.49,4.91,2.88,1077761.228336,23484,175.4049,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":168,"volume":605,"transactions":606,"vwap":607},"2026-08-13",173,173.95,169.57,170.58,-2.32,1572320.432179,26910,171.4705,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-12",178.01,178.21,170.11,172.9,0.35,0.2,1292664.501597,25677,172.4076,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":251,"volume":626,"transactions":627,"vwap":628},"2026-08-11",174.2,178.27,172.07,172.55,-0.87,1091279.130952,21500,173.8275,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-10",178.55,179.35,172.51,173.42,-4.58,-2.57,1194100.339377,23291,175.1422,{"date":641,"open":642,"high":643,"low":644,"close":590,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-07",180.24,183.31,176.65,-1.02,-0.57,1457667.945422,25780,178.893,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-06",180.5,188.52,179,179.02,-4.22,-2.3,1889322.740417,34238,182.1423,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-05",192.97,196.185,183.14,183.24,-36.8,-16.72,4185054.944074,71700,187.8385,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-08-04",216.93,221.44,211.77,220.04,8.83,4.18,1529906.2768,30769,218.3607,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-08-03",204.15,212.95,203.5,211.21,5.98,2.91,977231.61391,22842,210.2243,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-31",209.58,212.41,201.27,205.23,2.64,1.3,865183.768111,21505,205.7293,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-30",199.66,205.329,194.9117,202.59,14.99,7.99,1408130.45058,25902,200.9354,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-29",199.71,201.92,186.12,187.6,-15.33,-7.55,1703966.686384,31053,190.3304,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-28",208.18,200.06,202.93,-7.94,-3.77,1357482.061763,26359,203.1343,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-27",215.31,217.57,204.46,210.87,-1.87,-0.88,506203.688127,14469,208.7201,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-24",213.74,217.18,210.255,212.74,-1.29,-0.6,489594.558428,15060,213.578,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-23",212,217.15,211.66,214.03,-0.76,-0.35,725186.14085,15891,214.0467,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":146,"volume":777,"transactions":778,"vwap":779},"2026-07-22",209.19,216.79,208.7,214.79,1.48,777837.46909,16660,214.2769,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":93,"volume":787,"transactions":788,"vwap":789},"2026-07-21",211.24,213.53,205.99,213.31,7.73,863003.085155,16129,212.0098,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":261,"volume":797,"transactions":798,"vwap":799},"2026-07-20",210.02,213.99,205.255,205.58,-1.23,792891.928067,16793,207.7958,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":381,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-17",200.83,211.42,206.81,-2.45,973100,{"date":808,"open":809,"high":810,"low":811,"close":761,"change":293,"percent_change":812,"volume":813,"transactions":9,"vwap":761},"2026-07-16",208.83,215.83,208.38,-0.61,655600,{"date":815,"open":816,"high":817,"low":818,"close":785,"change":127,"percent_change":181,"volume":819,"transactions":9,"vwap":785},"2026-07-15",212.94,213.86,205.48,1026700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-14",214.48,217.070007,208.99001,211.2,2.75,1.32,721400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-13",214.52,217.71001,208.41,208.45,-6.45,-3,718600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-10",211.17999,218.92999,208.75999,214.89999,6.84,3.29,1209900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":262,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-07-09",214.82001,218.47,207.72,208.059998,-0.18,1223800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":572,"volume":862,"transactions":9,"vwap":860},"2026-07-08",207.99001,211.050003,204.63,208.44,-3.19,840600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-07",213.64,215.39,202.059998,211.63,-6.28,-2.88,1360500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":518,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-07-06",219.24001,222.82001,216.52,217.91,-0.25,942600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-02",229,231.62,211.17,218.45,-10.91,-4.76,1591000,{"date":890,"open":30,"high":30,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-07-01",225,229.36,-8.83,-3.71,2037900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",226.57001,239,224.020004,238.19,18.31,8.33,2436500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",217.64,222.75,215.089996,219.88,0.13,0.06,764900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",222.13,226.75999,214.25999,219.75,-7.43,-3.27,1924800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",227.10001,234.99001,220.080002,227.17999,8.43,3.85,1345600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-24",218.77,222.33,214.64999,218.75,0.57,0.26,1360700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-23",220.2,225.47,216.25,218.17999,-13.1,-5.66,978500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-22",227.83,231.71001,225.99001,231.28,4.5,1.98,616200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-18",227.99001,232.64,226.60001,226.78,5.26,2.37,1017800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-17",224.61,229.23,219.63,221.52,-1.01,-0.45,1009200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-16",222.67999,226.38,221.0099945,222.53,3.68,1.68,919600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-15",221.24001,225.14,218.83,218.85001,6.54,3.08,1008700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-12",213.58,216.42999,209.96001,212.31,1.07,0.51,604900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-11",203.82001,212.12,201.89,211.24001,10.79,5.38,976600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-10",210.56,211.89,199.34,200.45,-12.85,-6.02,1165500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-09",213.47,219.61,202.57001,213.3,3.02,1.44,1090200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":594,"volume":1038,"transactions":9,"vwap":1036},"2026-06-08",209.25,213.62,206.38,210.28,5.88,949000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-05",209.33,212.10001,202.41,204.39999,-9.46,-4.42,701900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":817,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":817},"2026-06-04",210.8,214.42,208.92,-1.41,-0.65,991100,{"date":1057,"open":697,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-03",218.27,210.84,215.27,1.29,0.6,924700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1037,"volume":1071,"transactions":9,"vwap":1069},"2026-06-02",204.74001,214.78,203.77,213.98,11.89,1282400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":78,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-06-01",194.75999,202.3,190.78999,202.089996,0.16,639100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":518,"volume":1087,"transactions":9,"vwap":1085},"2026-05-29",202.56,203.22,199.13,201.75999,-1.09,784600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-28",202.98,205.82001,195.84,202.85001,-3.16,-1.53,679400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-27",210.039993,212.050003,203.020004,206.0099945,-3.84,-1.83,801200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-26",204.13,209.92999,202.66,209.85001,9.07,4.52,595900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-22",199.12,201.78999,194.47,200.78,4.39,2.24,482200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-21",194.53999,197.83,190.0099945,196.39,1.2,0.61,837700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-20",189.35001,200.42,187.57001,195.19,8.7,4.67,1735600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":370,"volume":1149,"transactions":9,"vwap":1147},"2026-05-19",184.039993,191.020004,180.8,186.49001,-1.73,969400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-18",196.67,186.27,188.22,-8.94,-4.53,1406200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-15",203.070007,195.14,197.16,-10.22,-4.93,814200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-14",207.97,210.92,205.66,207.38,1.66,0.81,810900,{"date":1176,"open":676,"high":676,"low":1177,"close":1178,"change":1179,"percent_change":402,"volume":1180,"transactions":9,"vwap":1178},"2026-05-13",202.61,205.72,-4.06,1055500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-12",209.91,211.27,201.86,209.78,-1.55,-0.73,789100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1053,"volume":1197,"transactions":9,"vwap":1195},"2026-05-11",213.85001,217.28,209.34,211.33,-3.03,1460300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-08",209.080002,217.38,208.48,214.36,8.1,3.93,1536000,{"date":1208,"open":884,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-07",217.84,201,206.25999,-25.11,-10.85,3479000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-06",226.66,236.35001,225.75999,231.37,9.35,4.21,2206700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-05",215.63,224.98,215.58,222.020004,9.53,4.48,1513800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":878,"volume":1240,"transactions":9,"vwap":1238},"2026-05-04",213,216.63,210.73,212.49001,-0.53,892300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-05-01",214.16,218.38,210.67999,213.020004,-2.01,-0.93,966200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-30",207.050003,216.53999,215.029999,11.21,5.5,1041400,{"date":1259,"open":999,"high":1260,"low":1261,"close":1006,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1006},"2026-04-29",212.89999,203.45,-5.74,-2.74,928100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-28",210.91,212.37,205.71001,209.56,-3.72,-1.74,743600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-27",213.78999,219.17999,210.46001,213.28,1.03,0.49,864500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":646,"volume":1290,"transactions":9,"vwap":1288},"2026-04-24",213.24001,215.67999,207.87,212.25,-1.22,1064200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1024,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1024},"2026-04-23",212.17,216.27,210.029999,2.33,1.1,808700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-22",212.75,217.050003,210.62,211.14,1.38,0.66,1886300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":219,"volume":1315,"transactions":9,"vwap":1313},"2026-04-21",207.71001,212.50999,207.37,209.75999,1.8,847400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-20",204.42999,209.49001,202.72,207.96001,2.56,1.25,611000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-17",200.17,208.28,205.39999,9.33,4.76,1062300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1305,"volume":1340,"transactions":9,"vwap":1338},"2026-04-16",193.67999,200.67999,192.5,196.070007,2.66,1618500,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-15",207.17,193,193.41,-15.94,-7.61,2067400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-14",210.96001,216.029999,205.78999,209.35001,-0.66,-0.31,1108400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":984,"percent_change":1173,"volume":1364,"transactions":9,"vwap":1363},"2026-04-13",207.27,210.49001,204.35001,210.0099945,742800,{"date":1366,"open":1367,"high":884,"low":1368,"close":1369,"change":1370,"percent_change":78,"volume":1371,"transactions":9,"vwap":1369},"2026-04-10",209.73,207.44,208.33,0.68,826000,{"date":1373,"open":1374,"high":1183,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-09",202.11,207.64999,3.5,1.71,768900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-08",195,206.75999,193.31,204.14999,18.77,10.13,1199900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-07",183.89,189.2,182.69,185.38,0.05,0.03,867300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":156,"volume":1404,"transactions":9,"vwap":1402},"2026-04-06",184.39,185.85001,180.38,185.33,1.34,724300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-02",184.11,190.22,180.27,183.99001,-7.39,-3.86,1077800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-04-01",189.91,196.52,191.38,4.12,2.2,1027500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1112,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-31",181.050003,191.50999,180.48,187.25999,5.09,1111500,{"date":1431,"open":1400,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-30",188.45,176.10001,178.19,-5.23,-2.85,542500,{"date":1439,"open":1440,"high":1427,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-27",185.25999,181.97,183.42,-3.97,-2.12,922600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1443,"volume":1453,"transactions":9,"vwap":1451},"2026-03-26",191.49001,193.8,186.089996,187.39,-7.74,774500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-25",192.64999,196.42,191.62,195.13,5.64,2.98,1030900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1028,"volume":1470,"transactions":9,"vwap":1468},"2026-03-24",181.33,192.16,179.23,189.49001,5.55,897400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-23",184.63,191.7,181.48,183.94,8.54,4.87,1667300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-20",184.92999,185.7,172.94,175.39999,-10.01,-5.4,1710700,{"date":1490,"open":1491,"high":1492,"low":631,"close":1493,"change":1078,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-19",182.62,186.17,185.41,0.09,1509300,{"date":1497,"open":1498,"high":1456,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-18",189.45,185,185.25,-5.15,-2.7,897100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-17",189.50999,193.32001,188.88,190.39999,1.96,1.04,960700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-16",190.14,191.56,185.72,188.44,2.22,1.19,868500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1053,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-13",190.3,194.67,185.23,186.22,-0.75,904500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-12",198.47,198.56,184.66,187.63,-14.77,-7.3,1497800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":181,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-11",199.21001,203.0099945,193.050003,202.39999,0.5,1106600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-10",195.45,207.020004,193.92,201.39999,5.41,2.76,1897900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1428,"volume":1563,"transactions":9,"vwap":1561},"2026-03-09",183.85001,196.41,178.38,195.99001,9.49,2051600,{"date":1565,"open":1345,"high":1345,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-06",185.57001,186.5,-12.44,-6.25,1609600,{"date":1572,"open":1573,"high":1270,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-05",207.17999,195.62,198.94,-10.57,-5.05,1632200,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-04",216.96001,206.14999,209.50999,-5.34,-2.49,931900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":358,"volume":1594,"transactions":9,"vwap":1592},"2026-03-03",215.84,216.67,206.039993,214.85001,-7.21,1024200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1281,"volume":1602,"transactions":9,"vwap":1600},"2026-03-02",216.36,222.46001,210.37,222.059998,1.08,995600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":540,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-27",217.25,221.27,213.27,220.98,0.08,739300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":540,"volume":1618,"transactions":9,"vwap":1616},"2026-02-26",221.66,221.82001,216.5,220.8,0.4,671700,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-25",225.16,215.67,220.39999,-3.29,-1.47,1032000,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-24",219.57001,227.34,223.69,5.48,2.51,1147500,{"date":1636,"open":1637,"high":1638,"low":761,"close":1639,"change":1640,"percent_change":827,"volume":1641,"transactions":9,"vwap":1639},"2026-02-23",213.33,219.92999,218.21001,2.85,1041000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-20",212.64,220.75999,211.50999,215.36,1.65,0.77,878400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-19",217.14,218.41,212.78999,213.71001,-4.75,-2.17,753500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":261,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-18",218.88,223.39999,217.3,218.46001,-0.27,599700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-17",220,222.47,216.86,219.050003,-1.14,-0.52,568400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":508,"volume":1684,"transactions":9,"vwap":1682},"2026-02-13",213.37,221.62,211.36,220.19,6.61,1051900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":997,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":997},"2026-02-12",224.89999,227,210.070007,-10.5,-4.69,1583900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1403,"percent_change":1062,"volume":1699,"transactions":9,"vwap":1698},"2026-02-11",225.42999,229.3,221.39999,224.080002,984100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-10",215.78,223.38,211,222.74001,6.15,2.84,1525700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-09",214.39,218.58,207.42,216.59,4.79,2.26,1487400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-06",202.17999,213.19,199.070007,211.8,11.8,5.9,3311600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-05",190,204.99001,187.88,200,21.7,12.17,4817000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-04",172.53999,182.020004,171.52,178.3,7.14,4.17,2198700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1511,"percent_change":1131,"volume":1751,"transactions":9,"vwap":1750},"2026-02-03",170,176.52,167.7,171.16,1555600,{"date":1753,"open":1754,"high":537,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-02-02",160.75999,159.85001,170.12,8.62,5.34,1582600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-30",158.63,162.85001,158.61,161.5,-0.56,1015200,{"date":1769,"open":1770,"high":1771,"low":398,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-29",159.039993,163,162.059998,5.32,3.39,930500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":218,"volume":1783,"transactions":9,"vwap":1781},"2026-01-28",155.059998,158.37,152.89,156.74001,2.15,757900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":326,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-27",152.53,155.67999,151.45,154.59,1.18,454400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-26",156.080002,157.11,152.67,152.78,-3.3,-2.11,422300,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1794,"change":1805,"percent_change":107,"volume":1806,"transactions":9,"vwap":1794},"2026-01-23",158.87,154.19,-2.84,301400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":540,"volume":1814,"transactions":9,"vwap":1812},"2026-01-22",160.78,162.2,157.59,158.92,0.28,581400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-21",155.020004,160.96001,153.53999,158.64,6.38,4.19,831400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-20",157.080002,158.71001,151.39999,152.25999,-7.85,-4.9,678100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-16",158.16,160.59,156.53999,160.11,1.95,1.23,538100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1835,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1835},"2026-01-15",156.5,159.050003,155.23,2.87,1.85,647400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":701,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2026-01-14",154.23,156.75999,153.74001,155.28999,0.84,473300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1314,"percent_change":1790,"volume":1864,"transactions":9,"vwap":1863},"2026-01-13",154.64999,155,152.62,153.99001,684600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-12",150.69,155.039993,148.50999,152.19,-0.46,-0.3,846400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-09",154.84,157.84,150.3,152.64999,-1.62,-1.05,962000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-08",149.17,156.49001,147.72,154.27,3.84,2.55,1167400,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-07",157.25999,150.039993,150.42999,-7.2,-4.57,613300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-06",147.059998,157.75,146.89,157.63,8.84,5.94,709500,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":444,"volume":1915,"transactions":9,"vwap":1913},"2026-01-05",147.27,151,148.78999,2.69,564000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1419,"volume":1923,"transactions":9,"vwap":1921},"2026-01-02",141.85001,146.85001,140.5,146.10001,5.78,536400,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-31",142.17,139.56,140.32001,-2.07,-1.45,464000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-30",143.17999,143.84,142.039993,142.39,-1.15,-0.8,300200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-29",144.94,145,142.92999,143.53999,-1.7,-1.17,434200,{"date":1951,"open":1944,"high":1952,"low":1953,"close":1954,"change":911,"percent_change":1494,"volume":1955,"transactions":9,"vwap":1954},"2025-12-26",146.070007,143.74001,145.24001,399700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-24",143.97,146.34,143.78999,145.11,1.01,0.7,228500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-23",142.32001,144.67,142.020004,144.10001,0.92,0.64,604200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1934,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1934},"2025-12-22",141.72,144.78999,140.059998,3.19,2.28,714700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-19",141.31,142.31,139.41,139.99001,-0.94,-0.67,1129000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-18",144.080002,144.71001,139.86,140.92999,-0.7,-0.49,820400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":107,"volume":2007,"transactions":9,"vwap":2005},"2025-12-17",144.81,146.82001,141.029999,141.63,-2.58,645800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-16",148.41,149.5,143.45,144.21001,-3.83,-2.59,1054600,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1444,"percent_change":1053,"volume":2022,"transactions":9,"vwap":2021},"2025-12-15",151.98,146.95,148.039993,520500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-12",153.38,155.34,148.25999,150.16,-2.5,-1.64,551700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-11",153,157.25,152.080002,152.66,-0.68,-0.44,873300,{"date":2042,"open":2043,"high":1861,"low":1968,"close":2044,"change":2045,"percent_change":1028,"volume":2046,"transactions":9,"vwap":2044},"2025-12-10",145.72,153.34,4.49,1302600,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":826,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-09",146.25999,150.91,148.85001,1.88,1086500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1921,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1921},"2025-12-08",145.12,147.69,144.8,0.47,0.32,705800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1822,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-12-05",141.55,145.83,140.19,145.63,2.96,1000600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-04",138.039993,143.82001,137,141.44,3.45,2.5,917800,{"date":2080,"open":2081,"high":1959,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-03",142.72,137.17999,137.99001,-5.38,-3.75,1312700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1880,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-12-02",145.55,146.44,143.020004,143.37,-1.12,515600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2038,"volume":2102,"transactions":9,"vwap":2100},"2025-12-01",144.35001,146.61,142.73,144.99001,-1,601500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-28",144.95,148.27,143.50999,145.99001,0.34,0.23,309100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":645,"volume":2119,"transactions":9,"vwap":2117},"2025-11-26",146.7,149.17999,145.0099945,145.64999,-1.5,817300,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":2068,"volume":2126,"transactions":9,"vwap":2124},"2025-11-25",143.2,147.33,147.14999,4.23,770800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-24",137.35001,143.55,136.82001,142.92,5.58,4.06,759200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-21",128.85001,139.14999,128.60001,137.34,8.59,6.67,818700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-20",132.92999,134.49001,128.45,128.75,-2.24,-1.71,719400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":181,"percent_change":1649,"volume":2160,"transactions":9,"vwap":2159},"2025-11-19",130.63,131.81,128.99001,130.99001,627900,{"date":2162,"open":31,"high":2163,"low":31,"close":2164,"change":2165,"percent_change":2060,"volume":2166,"transactions":9,"vwap":2164},"2025-11-18",132.78999,129.99001,0.41,883400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-17",136.23,137.38,128.57001,129.58,-7.8,-5.68,1003800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2170,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2170},"2025-11-14",135,140.55,132.50999,-0.17,-0.12,824800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1356,"volume":2191,"transactions":9,"vwap":2189},"2025-11-13",137.53999,142.14999,136.2,137.55,-0.43,1370400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-12",133.75999,141.13,132.46001,137.98,5.21,3.92,1828300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-11",134.75,135.020004,132.24001,132.77,-1.4,-1.04,555800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":107,"percent_change":197,"volume":2216,"transactions":9,"vwap":2215},"2025-11-10",138.42,138.89,134.050003,134.17,821800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1062,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-11-07",133.080002,136.38,132.21001,135.96001,0.44,933800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-06",138.050003,139.46001,132.53,135.36,-2.29,-1.66,857500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":326,"volume":2241,"transactions":9,"vwap":2239},"2025-11-05",135.75999,140.37,133.89,137.64999,2.45,834200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-04",134.47,135.99001,132.5,135.2,-1.75,-1.28,941200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-11-03",141.87,144.28,136.56,136.95,-3.94,-2.8,855800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":870,"volume":2267,"transactions":9,"vwap":2265},"2025-10-31",145.2,145.60001,137.7,140.89,-4.18,1293900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-30",146.11,150.41,144.23,145.070007,-5.56,-3.69,1525000,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-29",145.48,153.67999,150.63,5.92,4.09,1421600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1994,"change":107,"percent_change":1289,"volume":2290,"transactions":9,"vwap":1994},"2025-10-28",146.21001,147.3,143.60001,1001400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":583,"volume":2298,"transactions":9,"vwap":2296},"2025-10-27",149.81,150.8,145.85001,146.5,-0.81,739500,{"date":2300,"open":2028,"high":2028,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-24",146.080002,147.31,-0.09,-0.06,535000,{"date":2307,"open":2308,"high":2309,"low":1936,"close":2310,"change":2311,"percent_change":1121,"volume":2312,"transactions":9,"vwap":2310},"2025-10-23",143.3,147.53999,147.39999,6.2,493500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-22",145.88,146.97,141.10001,141.2,-5.72,-3.89,663400,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2052,"percent_change":701,"volume":2327,"transactions":9,"vwap":2326},"2025-10-21",144.72,150,146.92,420800,{"date":2329,"open":2091,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-20",146.39,141.75,145.039993,4.6,3.28,643700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-17",142.59,143.78,140,140.44,-3.35,-2.33,615300,{"date":2346,"open":2098,"high":2347,"low":2348,"close":1960,"change":2030,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1960},"2025-10-16",147.5,142.42999,-1.13,641900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-15",144.64,147,142.71001,145.42999,2.29,1.6,798100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-14",136.24001,144.66,134.52,143.14,3.88,2.79,549200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1113,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-10-13",138.44,141.37,136,139.25999,3.35,577900,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-10",145.78,134.12,134.74001,-10.48,-7.22,886700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":604,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-10-09",148.46001,149.23,143.88,145.22,-1.57,686300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2309,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2309},"2025-10-08",144.28999,148.42999,142.53,3.58,2.49,491900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-07",151.89999,152.11,143.46001,143.96001,-6.1,-4.07,943300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2135,"transactions":9,"vwap":2415},"2025-10-06",149.73,151.66,145.42,150.059998,2.12,1.43,{"date":2419,"open":2420,"high":2421,"low":2422,"close":346,"change":2423,"percent_change":1461,"volume":2424,"transactions":9,"vwap":346},"2025-10-03",144.60001,148.39999,142.8,4.28,763200,{"date":2426,"open":2130,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2109,"volume":2431,"transactions":9,"vwap":2429},"2025-10-02",145.10001,141.53,143.66,0.48,664500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1934,"change":2437,"percent_change":853,"volume":2438,"transactions":9,"vwap":1934},"2025-10-01",143.21001,144.5,141.12,-0.26,807400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1248,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-30",143.32001,144.89999,139.89999,143.44,-0.64,787500,{"date":2448,"open":2449,"high":2450,"low":2187,"close":2451,"change":2452,"percent_change":2060,"volume":2453,"transactions":9,"vwap":2451},"2025-09-29",144.98,145.19,144.37,0.46,680300,{"date":2455,"open":2456,"high":2353,"low":2457,"close":2458,"change":690,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-26",141.42,140.83,143.91,2.06,698900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-25",140.88,142,139.61,141,-1.98,-1.38,481100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":71,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-24",144.39999,145.39,140.14,142.98,-0.9,720200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2254,"change":336,"percent_change":1609,"volume":2483,"transactions":9,"vwap":2254},"2025-09-23",145.50999,147.34,143.089996,725900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1545,"volume":2491,"transactions":9,"vwap":2489},"2025-09-22",142.64,144.83,141.96001,144.17,0.72,902200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2012,"change":582,"percent_change":1989,"volume":2497,"transactions":9,"vwap":2012},"2025-09-19",144.74001,146.039993,141.53999,878600,{"date":2499,"open":2372,"high":2414,"low":2500,"close":2501,"change":2283,"percent_change":690,"volume":2502,"transactions":9,"vwap":2501},"2025-09-18",141.22,144.42,627600,{"date":2504,"open":2505,"high":2108,"low":2506,"close":2507,"change":2508,"percent_change":1989,"volume":2509,"transactions":9,"vwap":2507},"2025-09-17",142.080002,139.10001,140.33,-0.95,771300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":434,"volume":2517,"transactions":9,"vwap":2515},"2025-09-16",139.95,141.38,138.50999,141.28,0.21,703800,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-15",142.49001,137.78999,141.070007,2.21,1.59,843800,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-12",143.95,138.37,138.86,-6.07,-4.19,1039900,{"date":2535,"open":2536,"high":2295,"low":2537,"close":2538,"change":1376,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-09-11",142.12,140.47,144.92999,2.47,633900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1989,"volume":2548,"transactions":9,"vwap":2546},"2025-09-10",143.71001,146.020004,140.14999,141.42999,-0.96,740900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1937,"change":2554,"percent_change":1248,"volume":2555,"transactions":9,"vwap":1937},"2025-09-09",143.17,143.23,140.56,-1.33,469800,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":347,"volume":2562,"transactions":9,"vwap":2560},"2025-09-08",145.66,142.56,143.72,-1.84,624100,{"date":2564,"open":1869,"high":313,"low":2332,"close":2565,"change":1148,"percent_change":1948,"volume":2566,"transactions":9,"vwap":2565},"2025-09-05",145.56,1086800,{"date":2568,"open":2569,"high":2057,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-04",142.96001,140.95,147.28999,5.11,3.59,976400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1443,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-09-03",145.91,146.050003,140.98,142.17999,-2.72,921300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":359,"volume":2590,"transactions":9,"vwap":2588},"2025-09-02",146.059998,148.17,145.27,146.14999,-3.18,558000,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-29",152.57001,148.53999,149.33,-3.58,-2.34,621500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":273,"percent_change":173,"volume":2605,"transactions":9,"vwap":2604},"2025-08-28",154.039993,154.39999,150.66,152.91,560600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-27",150.24001,153.64,149.11,152.72,1.5,0.99,439400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-26",153.5,154.31,150.75,151.22,-1.78,-1.16,460300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2034,"change":2629,"percent_change":1939,"volume":2630,"transactions":9,"vwap":2034},"2025-08-25",153.85001,154.72,152.71001,-1.24,432600,{"date":2632,"open":2450,"high":2633,"low":2272,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-22",155.2,154.24001,10.51,7.31,935700,{"date":2639,"open":2406,"high":2442,"low":2640,"close":2641,"change":1674,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-08-21",142.22,143.73,-0.79,848400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-20",147.67999,147.97,144.039993,144.87,-3.6,-2.42,789800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":326,"percent_change":1840,"volume":2659,"transactions":9,"vwap":2658},"2025-08-19",146.67999,149.72,146.59,148.47,575300,{"date":2661,"open":2662,"high":1919,"low":2663,"close":2664,"change":1601,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-18",145.74001,145.5,146.66,0.74,547100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":571,"percent_change":2621,"volume":2673,"transactions":9,"vwap":2672},"2025-08-15",148.77,149.42999,145.080002,145.58,559500,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2016,"transactions":9,"vwap":2678},"2025-08-14",150.36,147.23,148.22,-6.35,-4.11,{"date":2682,"open":1953,"high":2683,"low":2641,"close":2684,"change":2685,"percent_change":1204,"volume":2686,"transactions":9,"vwap":2684},"2025-08-13",154.99001,154.57001,11.58,1687100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-12",138.98,143.67999,138.17,142.99001,5.04,3.65,819300,{"date":2697,"open":2698,"high":2699,"low":2131,"close":2700,"change":1881,"percent_change":765,"volume":2701,"transactions":9,"vwap":2700},"2025-08-11",139.52,141.059998,137.95,681800,{"date":2703,"open":2520,"high":2704,"low":2705,"close":2706,"change":1247,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-08",142.89,138.32001,139,-1.43,899800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2589,"volume":2716,"transactions":9,"vwap":2714},"2025-08-07",148.28999,148.89999,140.13,141.0099945,-4.63,1339000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2060,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-08-06",137.69,153.67,135.55,145.64,0.22,2599600,{"date":2726,"open":2727,"high":2728,"low":2429,"close":2729,"change":196,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-08-05",148.089996,149.029999,145.32001,-1.48,1138400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2349,"volume":2739,"transactions":9,"vwap":2737},"2025-08-04",149.91,150.28999,146.88,147.50999,-1.68,872900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2275,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-08-01",149.28999,149.78999,146.3,149.19,-2.41,910500,{"date":2749,"open":2750,"high":2751,"low":1878,"close":2752,"change":101,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-31",152.37,154.94,152.88,-0.48,1247700,{"date":2756,"open":2757,"high":473,"low":2758,"close":2759,"change":636,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-30",157.56,152.0099945,153.62,-1.65,1409700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1271,"percent_change":2343,"volume":2768,"transactions":9,"vwap":2767},"2025-07-29",159.89999,160.39999,155.3,156.19,1027300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-28",157.60001,160.050003,155.089996,159.91,2.71,1.72,1418000,{"date":2779,"open":2780,"high":23,"low":2781,"close":2782,"change":1554,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-25",155.0099945,154.0099945,157.2,1.79,444700,{"date":2786,"open":2787,"high":2766,"low":2788,"close":2789,"change":94,"percent_change":156,"volume":2790,"transactions":9,"vwap":2789},"2025-07-24",152.56,151.99001,154.44,590400,{"date":2792,"open":2793,"high":2759,"low":2794,"close":2795,"change":2283,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-23",151.84,149.57001,153.32001,2.74,623900,{"date":2799,"open":2051,"high":2800,"low":2801,"close":2388,"change":2059,"percent_change":2060,"volume":2802,"transactions":9,"vwap":2388},"2025-07-22",151.070007,148.21001,587800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2231,"volume":2810,"transactions":9,"vwap":2808},"2025-07-21",153.14,153.48,148.74001,148.75999,-3.49,484500,{"date":2812,"open":2813,"high":1854,"low":324,"close":2814,"change":2815,"percent_change":72,"volume":2816,"transactions":9,"vwap":2814},"2025-07-18",153.47,152.25,-0.07,716600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-17",146.36,153.23,146.17,152.32001,6.37,4.36,790600,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":2060,"percent_change":2723,"volume":2831,"transactions":9,"vwap":2830},"2025-07-16",146.8,143.69,145.95,804600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2067,"change":1997,"percent_change":2753,"volume":2837,"transactions":9,"vwap":2067},"2025-07-15",147.89999,149.070007,145.62,835300,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2274,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-14",151.10001,151.25,145.28999,146.33,-3.66,865700,{"date":2847,"open":2848,"high":2628,"low":2849,"close":2850,"change":2516,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-11",149.87,149,151.89,0.14,530800,{"date":2854,"open":2855,"high":2781,"low":2856,"close":2857,"change":1280,"percent_change":1370,"volume":2858,"transactions":9,"vwap":2857},"2025-07-10",151.0099945,150.49001,151.67999,391900,{"date":2860,"open":2620,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-09",152.35001,148.48,150.64999,1.13,0.76,769600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1545,"percent_change":2109,"volume":2873,"transactions":9,"vwap":2872},"2025-07-08",149.92999,151.77,149.050003,149.52,950200,{"date":2875,"open":2676,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-07",153.050003,147.42999,149.020004,-2.68,-1.77,582100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2815,"percent_change":72,"volume":2888,"transactions":9,"vwap":2887},"2025-07-03",152.75999,154.85001,150.67999,151.7,585600,{"date":2890,"open":2677,"high":2891,"low":2892,"close":2870,"change":282,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2870},"2025-07-02",152.2,146.73,3.46,704700,{"date":2896,"open":2897,"high":2869,"low":2107,"close":2114,"change":2898,"percent_change":1130,"volume":2899,"transactions":9,"vwap":2114},"2025-07-01",144.14999,1.74,1089100,{"date":2901,"open":1919,"high":1919,"low":2902,"close":2903,"change":1187,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-30",143.89999,144.96001,-1.06,657100,{"date":2907,"open":2908,"high":2115,"low":2263,"close":2909,"change":1998,"percent_change":519,"volume":2910,"transactions":9,"vwap":2909},"2025-06-27",147.0099945,146.50999,1403700,{"date":2912,"open":2363,"high":2913,"low":1958,"close":2354,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2354},"2025-06-26",148.0099945,3.37,2.35,689400,{"date":2918,"open":2117,"high":2117,"low":2919,"close":2920,"change":2118,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-25",142.21001,143.63,-1.03,851100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1419,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-24",145.16,146.13,143.0099945,145.13,2.92,678700,{"date":2932,"open":2514,"high":2933,"low":2934,"close":2714,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2714},"2025-06-23",141.35001,136.16,1.33,0.95,546200,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-20",141.020004,142.050003,138.39,139.67999,0,561400,{"date":2947,"open":2948,"high":2397,"low":2705,"close":2943,"change":1963,"percent_change":1545,"volume":2949,"transactions":9,"vwap":2943},"2025-06-18",138.94,395900,{"date":2951,"open":2952,"high":2919,"low":2953,"close":2689,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2689},"2025-06-17",140.64,138.85001,-3.23,-2.27,436500,{"date":2958,"open":2959,"high":2081,"low":2943,"close":2919,"change":1113,"percent_change":2334,"volume":2960,"transactions":9,"vwap":2919},"2025-06-16",140.28999,526000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2719,"change":2966,"percent_change":100,"volume":2967,"transactions":9,"vwap":2719},"2025-06-13",138.52,140.75999,136.5,-3.98,562200,{"date":2969,"open":2970,"high":2971,"low":2066,"close":2972,"change":2973,"percent_change":1095,"volume":2974,"transactions":9,"vwap":2972},"2025-06-12",141.56,142.61,141.67,-2.2,524100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2304,"volume":2982,"transactions":9,"vwap":2980},"2025-06-11",144.58,146.029999,143.27,143.87,-0.08,655200,{"date":2984,"open":2475,"high":2100,"low":2075,"close":2528,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2528},"2025-06-10",1.86,1.31,635300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-09",141.75999,143.77,139.88,142.089996,2.25,1.61,595500,{"date":2998,"open":2579,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":1280,"volume":2562,"transactions":9,"vwap":3001},"2025-06-06",141.92,139.31,139.84,1.42,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2212,"change":2416,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2212},"2025-06-05",136.44,140.69,136.11,1.56,664000,{"date":3011,"open":3012,"high":3013,"low":2934,"close":3014,"change":3015,"percent_change":615,"volume":3016,"transactions":9,"vwap":3014},"2025-06-04",136.59,137.64,136.3,0.27,519600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-03",132.35001,137.2,131.020004,136.029999,4.25,3.23,552100,{"date":3027,"open":3028,"high":3028,"low":3029,"close":3030,"change":2232,"percent_change":2629,"volume":3031,"transactions":9,"vwap":3030},"2025-06-02",133.83,130.47,131.78,414500,{"date":3033,"open":3034,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1436,"volume":3038,"transactions":9,"vwap":3036},"2025-05-30",136.37,132.17999,133.44,-3.91,638900,{"date":3040,"open":2706,"high":2706,"low":3041,"close":2129,"change":2165,"percent_change":272,"volume":3042,"transactions":9,"vwap":2129},"2025-05-29",136.28,443100,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-28",139.55,140.2,136.55,136.94,-2.63,-1.88,605200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-27",136.64999,139.74001,135.89999,139.57001,5.19,3.86,536000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1871,"volume":3068,"transactions":9,"vwap":3066},"2025-05-23",131.25999,135.17,130.25999,134.38,-0.62,531100,{"date":3070,"open":3071,"high":3072,"low":2206,"close":2178,"change":2109,"percent_change":433,"volume":3073,"transactions":9,"vwap":2178},"2025-05-22",133.7,135.48,568000,{"date":3075,"open":2072,"high":3076,"low":3077,"close":3078,"change":1020,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-21",139.3,134.59,134.66,-4.28,887100,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3067,"percent_change":2039,"volume":3087,"transactions":9,"vwap":3086},"2025-05-20",140.82001,142.66,139.67,140.67999,642100,{"date":3089,"open":3090,"high":2551,"low":3090,"close":3091,"change":3092,"percent_change":2303,"volume":3093,"transactions":9,"vwap":3091},"2025-05-19",138.28,141.3,-0.13,586800,{"date":3095,"open":2340,"high":2187,"low":3096,"close":2546,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":2546},"2025-05-16",139.45,1.73,1.24,870900,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2561,"volume":3107,"transactions":9,"vwap":3105},"2025-05-15",140.72,141.17999,139.5,139.7,-2.62,597700,{"date":3109,"open":2641,"high":3110,"low":3111,"close":1967,"change":3112,"percent_change":2207,"volume":3113,"transactions":9,"vwap":1967},"2025-05-14",144.46001,141.25999,-2.02,543400,{"date":3115,"open":2262,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":1998,"volume":3120,"transactions":9,"vwap":3118},"2025-05-13",148,144.27,144.34,-0.71,953700,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-12",144.16,147.020004,141.58,145.050003,10.83,8.07,1821600,{"date":3131,"open":3028,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-09",134.97,131.52,134.22,2.03,1.54,981100,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":2357,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3143},"2025-05-08",133.36,135.53999,130.82001,132.19,1.76,1089400,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-07",126.5,130.46001,124.73,129.89999,4.66,3.72,1644300,{"date":3156,"open":3157,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-06",128.67,121.44,125.24,14.96,13.57,1772600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":1930,"percent_change":71,"volume":1990,"transactions":9,"vwap":3168},"2025-05-05",110.18,112.31,109.5,110.28,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-02",109.84,113.51,108.44,111.73,4.41,4.11,681100,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":776,"percent_change":17,"volume":3184,"transactions":9,"vwap":3183},"2025-05-01",107.21,108.81,105.96,107.32,1062500,{"date":3186,"open":3187,"high":3188,"low":184,"close":3189,"change":3190,"percent_change":2101,"volume":3191,"transactions":9,"vwap":3189},"2025-04-30",104.48,106.22,105.84,-1.07,697000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-04-29",106.68,107.71,105.15,106.91,0.88,0.83,446400,{"date":188,"open":3202,"high":3203,"low":3204,"close":3205,"change":2760,"percent_change":1095,"volume":3206,"transactions":9,"vwap":3205},107.68,109.28,104.65,106.029999,647600]