[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOW":3,"homepage-market-summary":36,"stock-historical-LOW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"LOW","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},"Lowe's Companies Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Lowe's is the second-largest home improvement retailer globally, with 1,761 stores in the US, after the 2023 divestiture of its Canadian locations. The firm's stores offer products and services for home decorating, maintenance, repair, and remodeling, with maintenance and repair accounting for two-thirds of products sold. Lowe's primarily targets retail do-it-yourself (more than 60% of sales) and do-it-for-me customers, but has expanded its professional business clients to more than 30% from less than 20% in the past seven years (set to expand further with growth of FBM locations). We estimate Lowe's captures a high-single-digit share of the domestic home improvement market, based on US Census data and management's market size estimates.","276,000","Mooresville, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.7855,5,"Quarterly","2026-10-21",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},183.67,179.74,184.2,179.7198,179.5,4.17,2.32,2689567.282702,48412,182.9284,293.059998,178.45,2923679.075690103,4.6,10395,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,48,55,62,69,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":47},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":45,"sparkline":54,"date":47},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":45,"sparkline":61,"date":47},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":45,"sparkline":68,"date":47},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":44,"is_up":45,"sparkline":74,"date":47},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":45,"sparkline":81,"date":47},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":53,"price":138,"is_up":45},"Industrials","XLI",171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.04,111.65,[160,165,169,174],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":31,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},2876368,1049874427.073906,-17.28,"2025-04-24",[189,190,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,384,395,406,417,427,436,447,458,469,480,491,501,512,522,533,543,553,563,574,585,596,607,617,628,638,649,660,671,681,691,702,713,724,735,746,756,767,778,787,794,803,811,820,829,838,846,855,864,872,881,888,897,904,911,920,927,936,943,952,961,969,977,985,994,1003,1012,1021,1029,1038,1046,1052,1060,1067,1076,1083,1090,1098,1105,1114,1122,1129,1135,1144,1152,1159,1167,1176,1184,1191,1200,1209,1217,1226,1235,1243,1252,1259,1266,1275,1284,1292,1300,1308,1314,1323,1332,1341,1350,1358,1366,1373,1382,1390,1398,1407,1415,1423,1431,1440,1449,1458,1466,1475,1483,1490,1497,1504,1512,1521,1530,1538,1545,1552,1561,1568,1576,1585,1594,1602,1611,1620,1628,1637,1644,1651,1659,1668,1675,1684,1693,1700,1709,1717,1724,1733,1741,1749,1758,1765,1773,1781,1790,1798,1804,1810,1819,1828,1837,1844,1851,1859,1865,1874,1882,1889,1895,1904,1911,1918,1927,1936,1944,1951,1960,1967,1976,1983,1991,1999,2006,2014,2023,2029,2037,2044,2051,2060,2069,2078,2086,2095,2103,2109,2116,2124,2131,2138,2146,2153,2160,2168,2176,2184,2192,2199,2208,2216,2224,2233,2241,2247,2255,2261,2267,2274,2280,2288,2295,2301,2308,2316,2322,2330,2337,2345,2350,2357,2364,2372,2379,2385,2393,2401,2409,2418,2427,2435,2442,2450,2457,2465,2472,2480,2489,2498,2504,2512,2518,2526,2535,2543,2550,2559,2566,2572,2579,2586,2594,2600,2608,2617,2625,2631,2640,2647,2652,2659,2668,2674,2682,2689,2695,2704,2711,2720,2727,2734,2741,2749,2757,2763,2771,2779,2787,2793,2800,2806,2812,2819,2825,2833,2840,2848,2852,2860,2866,2875,2883,2889,2896,2904,2910,2918,2924,2932,2937,2943,2951,2958,2963,2970,2976,2983,2988,2997,3003,3009,3017,3026,3031,3038,3046,3054,3059,3067,3074,3081,3087,3095,3101,3107,3114,3119,3124,3131,3138],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":47,"open":191,"high":192,"low":32,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},180,180.85,-1.3,-0.72,2775579.168181,52581,179.597,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",184.61,185.16,180.01,180.8,-1.58,-0.87,2773006.988355,50698,181.5926,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",183.21,183.88,179.205,182.38,-1.91,-1.04,4385427.073664,66572,181.4578,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",189.06,189.15,184.22,184.29,-2.97,-1.59,3695983.82883,57400,185.254,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",188.57,188.9799,186.5,187.26,-0.4,-0.21,2901945.939819,43954,187.3948,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",187.15,189.71,186.3,187.66,-1.62,-0.86,4121824.18454,50982,187.8116,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",188.36,190.58,187.145,189.28,0.79,0.42,3455500.059211,53753,188.8421,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",190.97,192.69,187.5,188.49,-2.87,-1.5,3742859.585251,60954,188.6624,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",194.15,195.51,191.31,191.36,-4.72,-2.41,2936827.617538,51135,192.2951,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",194.77,196.75,192.62,196.08,5.1,2.67,3446548.457013,59241,195.2297,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",192.54,193.09,188.22,190.98,-1.51,-0.78,3559478.606304,67928,191.306,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",193.3,194.64,192.09,192.49,-1.7,-0.88,5886336.813785,51374,192.6031,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",198.61,199.35,193.93,194.19,0.09,0.05,2338103.265258,47130,194.7886,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",196.27,197.77,193.35,194.1,-0.51,-0.26,2985120.785105,50799,195.1417,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",197.73,197.76,194.09,194.61,-3.56,-1.8,4076781.118829,69551,195.021,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",196.17,199.78,195.99,198.17,1.35,0.69,2362083.575206,48144,198.4532,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",199,199.85,196.705,196.82,0.23,0.12,3293422.508778,54485,197.4502,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",198.1,195.06,196.59,-2.01,-1.01,2488243.790854,56036,196.2062,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",200,201.14,197.14,198.6,-2.2,-1.1,2445208.786533,57873,198.7535,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",204,204.75,200.72,200.8,-3.65,-1.79,2869278.411054,56699,201.777,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",201.03,205.48,200.51,204.45,2.55,1.26,2436937.767871,51298,203.6221,{"date":418,"open":419,"high":420,"low":322,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",201,203.37,201.9,2.06,1.03,3397146.223094,57197,201.8744,{"date":428,"open":419,"high":429,"low":430,"close":431,"change":238,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",202.18,199.34,199.84,-0.1,2705822.594619,58811,200.6697,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",203.75,204.39,199.39,200.05,-4.65,-2.27,3507532.358716,68425,200.9285,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",206,207.13,204.6,204.7,-3.35,-1.61,4342368.664802,55074,205.1604,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",207.99,208.702,205.7,208.05,1.31,0.63,2791791.633085,48491,207.5651,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",208.53,208.9416,205.78,206.74,-3.62,-1.72,3084610.421803,52897,207.5065,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",215.09,215.39,210.21,210.36,-4.24,-1.98,3778605.01516,52956,211.2854,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":391,"volume":498,"transactions":499,"vwap":500},"2026-08-25",216.99,217.625,213.27,214.6,-2.38,1990534.39076,42700,215.0385,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",217.325,219.82,215.45,216.98,0.89,0.41,2552867.562314,45051,217.0134,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",218.72,215.13,216.09,-1.25,-0.58,2928841.511804,55179,216.7319,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",215.96,220.31,212.38,217.34,-2.66,-1.21,5887519.473244,72573,217.3988,{"date":534,"open":535,"high":536,"low":526,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",217,225.79,220,4.36,2.02,4939804.263753,91293,220.5778,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":118,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",219.26,220.4999,214.62,215.64,-0.08,3106446.572206,64615,217.2539,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":528,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",215.75,216.345,213.56,215.81,-1.22,2946575.397416,54459,215.4094,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",218.52,218.7,215.84,218.47,0.25,0.11,1736120.850765,37704,217.7994,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",218.29,218.66,215.36,218.22,2.25,1.04,2751989.531962,49895,217.4441,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",219.55,220.91,214.195,215.97,-5.28,-2.39,2093980.291323,49361,216.3973,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",219,223.91,218.94,221.25,2.37,1.08,2137075.845952,38950,221.6362,{"date":608,"open":609,"high":610,"low":535,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",220.25,221.23,218.88,-4.47,-2,2053567.598269,44829,218.5601,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",218.82,223.58,218.315,223.35,4.95,2.27,2302987.973165,64763,222.6652,{"date":629,"open":537,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",220.06,216.26,218.4,-1.54,-0.7,2030472.398362,46125,218.0237,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",218.04,220.125,217.08,219.94,1.86,0.85,2301650.504053,47468,219.2773,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",211.75,218.79,211.0301,218.08,6.02,2.84,2793158.319515,48163,216.9179,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",212,214.9,207.66,212.06,4.25,2.05,2207564.262747,43487,210.8251,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":443,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",207.75,210.09,206.0215,207.81,-1.08,3912733.261661,55748,208.2834,{"date":682,"open":683,"high":684,"low":471,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",214.35,214.88,210.08,-5.6,-2.6,2565145.833761,50521,210.3202,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",215.95,220.285,213.74,215.68,-2.56,-1.17,2367511.601244,51542,216.5707,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",216.16,220.15,215.72,218.24,6.69,3.16,3350246.541377,63016,217.731,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",211.3,213.14,209.31,211.55,3.91,1.88,2723782.219334,52467,211.5403,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",202.6,207.83,201.955,207.64,5.72,2.83,2823985.961383,52417,206.4773,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",201.75,203,199.4,201.92,-2.43,-1.19,3164660.325563,57868,201.187,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":508,"volume":753,"transactions":754,"vwap":755},"2026-07-22",203.5,205.07,202.2109,204.35,0.84,3248137.19225,48574,203.9943,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",203.92,204.99,201.88,203.51,-1.2,-0.59,3390014.857582,54841,203.3118,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",209.56,209.995,203.62,204.71,-4.02,-1.93,3266010.006181,64104,204.6979,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",217.95,220.49001,208.42,208.73,-7.43,-3.44,3475200,{"date":788,"open":789,"high":790,"low":789,"close":704,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":704},"2026-07-16",209.60001,216.23,6.5,3.1,4230600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",207.77,212.16,207.53999,209.66,1.98,0.95,2993400,{"date":804,"open":717,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",210.8,207.55,207.67999,-0.02,-0.01,3032700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-13",212.99001,213.66,206.75999,207.7,-3.93,-1.86,4265100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",213.12,214.82001,211.41,211.63,-1.37,-0.64,2166100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",213.32001,215.17,212.080002,213,0.15,0.07,1704300,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",217.080002,212.34,212.85001,-8.05,-3.64,2994700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",226.58,226.59,219.35001,220.89999,-2.88,-1.29,2074500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",228,228.81,218.56,223.78,-3.72,-1.64,2479400,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-07-02",223.52,227.5,221.17999,5.58,2.51,2332500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",222.75999,226.49001,220.7,221.92,1.43,0.65,2864300,{"date":882,"open":883,"high":884,"low":885,"close":781,"change":752,"percent_change":886,"volume":887,"transactions":9,"vwap":781},"2026-06-30",219.69,221,216.60001,0.38,3015900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",221.22,221.78999,219.050003,219.64999,-2.83,-1.27,2372900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":164,"percent_change":569,"volume":903,"transactions":9,"vwap":902},"2026-06-26",222.53999,224.25999,220.98,222.48,3337700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":173,"percent_change":95,"volume":910,"transactions":9,"vwap":909},"2026-06-25",221.57001,226.33,220.11,221.92999,3063700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",215.78,222.89999,215.34,221.45,7.91,3.7,3183200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":249,"percent_change":237,"volume":926,"transactions":9,"vwap":925},"2026-06-23",213.85001,216.5,212.14,213.53999,2766400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",217.5,219.080002,213.89999,214.39999,-7.8,-3.51,3169200,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":624,"volume":942,"transactions":9,"vwap":940},"2026-06-18",219.49001,224.82001,222.2,4.93,6813300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",222.97,227.32001,216.46001,217.27,-6.75,-3.01,3888800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",221.89999,225.46001,221.56,224.020004,3.83,1.74,2156500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":763,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-15",225,226.2,219.99001,220.19,-0.27,2860900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":967,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-12",222.77,223.56,219.28,220.78,-0.12,2434300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":580,"volume":984,"transactions":9,"vwap":982},"2026-06-11",216.50999,221.64999,215.7,221.050003,4.86,2705300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",217.89,218.5,214.78,216.19,-1.18,-0.54,2656200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",209.25999,217.39999,208.7,217.37,9.4,4.52,3779800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",208.77,212.39999,207.91,207.97,-2.77,-1.31,2342900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",208,211.86,207.45,210.74001,3.21,1.55,2423900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":975,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-04",212.23,213.13,206.89,207.53,-0.06,3173700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",203.57001,207.85001,203.39999,207.64999,1.01,0.49,3873500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":336,"volume":1045,"transactions":9,"vwap":1043},"2026-06-02",208.059998,208.5,204.50999,206.64,-1.06,2959900,{"date":1047,"open":834,"high":1048,"low":806,"close":816,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":816},"2026-06-01",213.95,-6.66,-3.11,3304600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":347,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-29",217.029999,219.070007,214.14999,214.36,-1.63,3623300,{"date":1061,"open":535,"high":1062,"low":1063,"close":1064,"change":603,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-28",218.50999,214.5,217.92,0.5,2127200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-27",215.070007,220.34,214.63,216.84,4.76,2.24,3051400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":833,"change":1081,"percent_change":826,"volume":1082,"transactions":9,"vwap":833},"2026-05-26",215.98,217.31,211.050003,-2.95,3714400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":497,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-22",217.22,213.57001,215.029999,-1.09,2801300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":844,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-21",217.75,219.44,214.57001,217.41,-1.65,3267000,{"date":1099,"open":1100,"high":1101,"low":1014,"close":982,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":982},"2026-05-20",213.98,221.53999,2.68,1.23,6111600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",216.0099945,220.050003,213.5,218.37,0.35,0.16,3343900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":237,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",218.42,222.64999,217.33,218.020004,-0.18,3713800,{"date":1123,"open":1124,"high":1125,"low":579,"close":1116,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1116},"2026-05-15",222.31,222.52,-5.19,-2.32,3019300,{"date":1130,"open":1131,"high":1132,"low":610,"close":1133,"change":709,"percent_change":878,"volume":1134,"transactions":9,"vwap":1133},"2026-05-14",222.78,224.22,223.61,2142200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",223,223.17999,218.089996,220.45,-4.07,-1.81,3080200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":633,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-12",228.96001,229.10001,224.13,224.52,-0.68,3269900,{"date":1153,"open":857,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":826,"volume":1158,"transactions":9,"vwap":1156},"2026-05-11",229,224.5,226.059998,-3.14,1948600,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",232.96001,228.14999,229.2,-1.68,-0.73,1746300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",233.22,235.60001,230.50999,230.88,-2.49,-1.07,2174900,{"date":1177,"open":1171,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",234.029999,228.94,233.37,8.14,3.61,3095200,{"date":1185,"open":1155,"high":1186,"low":1137,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",227.87,225.23,1.51,0.67,2745000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",231.63,232.49001,223.60001,223.72,-9.61,-4.12,3578500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",238.35001,239.17,233.070007,233.33,-5.46,-2.29,1879500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":624,"volume":1216,"transactions":9,"vwap":1214},"2026-04-30",234.48,239.27,233.89999,238.78999,5.29,2958900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",237.88,238.42999,231.27,233.5,-6.82,-2.84,3205400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",244.050003,245.5,238.99001,240.32001,-2.23,-0.92,1701000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":304,"volume":1242,"transactions":9,"vwap":1240},"2026-04-27",243.35001,246.88,242.10001,242.55,-1.9,2854400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",245.13,247.27,243.13,244.45,-2.09,-0.85,2098400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":358,"percent_change":164,"volume":1258,"transactions":9,"vwap":1257},"2026-04-23",244.86,247.62,244.020004,246.53999,1775800,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":592,"volume":1265,"transactions":9,"vwap":1263},"2026-04-22",252.020004,243.75999,245.19,-6,2256000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",254.17,257.10001,250.67,251.19,-2.1,-0.83,2493200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",250.8,254.64999,248.0099945,253.28999,1.57,0.62,3852000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",246.28999,255.52,251.72,9.3,3.84,3773400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":827,"volume":1299,"transactions":9,"vwap":1297},"2026-04-16",243.83,245.8,241.75999,242.42,-1.57,2374300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":402,"volume":1307,"transactions":9,"vwap":1305},"2026-04-15",247.8,248.44,242.87,243.99001,-4.45,1757500,{"date":1309,"open":1238,"high":1310,"low":1311,"close":1303,"change":1312,"percent_change":164,"volume":1313,"transactions":9,"vwap":1303},"2026-04-14",248.67999,244.56,1.36,1959500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",243.84,247.28,241.23,247.080002,2.86,1.17,2484100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",248.46001,249.25,243.64,244.22,-3.59,-1.45,1840200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",241,248.99001,238.17999,247.81,4.15,1.7,2283300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",244.36,247,242.61,243.66,12.05,5.2,2539900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1329,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-07",232.78999,233.85001,229.32001,231.61,-1.53,2522400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":26,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-06",229.8,235.75999,228.88,235.2,1.8,1949800,{"date":1367,"open":1368,"high":1369,"low":857,"close":1370,"change":1371,"percent_change":1272,"volume":1372,"transactions":9,"vwap":1370},"2026-04-02",231.13,235.50999,231.029999,-4.95,2760200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",236.75999,238.46001,235.059998,235.98,-0.3,-0.13,2378500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":918,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-31",236.57001,238.78,232.44,236.28,1.59,2636400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":624,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-30",232.74001,234.22,231.12,232.58,0.99,2905400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",235.28999,235.88,229.28999,230.31,-5.72,-2.42,2999800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1027,"volume":1414,"transactions":9,"vwap":1412},"2026-03-26",234.17,238.53,233.87,236.029999,-0.15,2113600,{"date":1416,"open":1417,"high":1214,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-25",237.34,233.38,236.17999,1.75,0.75,2322800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":60,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-24",230.36,235.17,228.45,234.42999,0.08,2133400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",231.56,236.75,230.16,234.25,9.62,4.28,3830500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",229.24001,229.86,224.14999,224.63,-5.08,-2.21,3644000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",230.46001,230.77,226.17,229.71001,-1.38,-0.6,4129000,{"date":1459,"open":1460,"high":1385,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",237.080002,230.35001,231.089996,-8.62,-3.6,2742800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",242.44,244,239.52,239.71001,-2.4,-0.99,1969000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1001,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-16",240.71001,243.95,239.39,242.11,1.9,2315300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":818,"percent_change":304,"volume":1489,"transactions":9,"vwap":1488},"2026-03-13",240.85001,241.82001,236.99001,237.59,2755000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":784,"percent_change":950,"volume":1496,"transactions":9,"vwap":1495},"2026-03-12",244.24001,245.87,238.82001,239.45,3008800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1238,"change":1502,"percent_change":1164,"volume":1503,"transactions":9,"vwap":1238},"2026-03-11",250.070007,251.36,246.25999,-4.23,1895800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":507,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-10",248.92,254.61,247.32001,251.11,0.36,2092000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-09",250.12,251.45,243.59,250.22,-1.67,-0.66,2896300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",250.56,252.98,248.11,251.89,-2.82,-1.11,3126800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":303,"volume":1537,"transactions":9,"vwap":1535},"2026-03-05",256.39999,257.019989,252.63,254.71001,-3.91,2270400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1510,"volume":1175,"transactions":9,"vwap":1543},"2026-03-04",258.01001,258.91,255.49001,258.62,0.92,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":108,"percent_change":79,"volume":1551,"transactions":9,"vwap":1550},"2026-03-03",253.48,258.98001,251.3,257.70001,2758300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",260,261.45001,256.19,257.17001,-7.4,-2.8,3023800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":60,"percent_change":836,"volume":1567,"transactions":9,"vwap":1566},"2026-02-27",261.69,265.5,260.10001,264.57001,3252500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":80,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-26",263.34,266.14999,261.94,264.39001,0.52,3428200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",266.25,274.19,262.56,263.019989,-15.57,-5.59,5565700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",278.10999,281.17001,277.089996,278.59,4.23,1.54,3284700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1264,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-23",280.76001,281.98001,272.34,274.35999,-2.14,3058100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-20",277.67001,283.81,276.87,280.35999,2.18,0.78,2810000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",281.44,282.10999,276.73001,278.17999,-3.95,-1.4,1997000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":87,"volume":1627,"transactions":9,"vwap":1625},"2026-02-18",280.42001,283.87,278,282.13,0.97,2018700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-17",287.029999,289.85999,278.25,281.16,-6.23,-2.17,2305000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":644,"percent_change":879,"volume":1643,"transactions":9,"vwap":1642},"2026-02-13",285.42001,289.87,282.14999,287.39001,2241800,{"date":1645,"open":1646,"high":31,"low":1647,"close":1648,"change":303,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-12",289.39001,285.070007,285.53,-0.53,3659400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":602,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-11",282.39001,287.34,280.78,287.040009,0.83,2945200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-10",279,285.73001,277.38,284.67001,7.78,2.81,2820200,{"date":1669,"open":1670,"high":1661,"low":1671,"close":1672,"change":1673,"percent_change":992,"volume":1674,"transactions":9,"vwap":1672},"2026-02-09",278.32999,274.45001,276.89001,-1.49,2471100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-06",276.57999,279.67001,275.019989,278.38,3.49,1.27,2211800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",275.64001,277.079987,272.23999,274.89001,-0.96,-0.35,2683500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":181,"percent_change":1510,"volume":1699,"transactions":9,"vwap":1698},"2026-02-04",276.32001,280.17001,273.29001,275.85001,2774000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",267.94,280.51001,267.60999,274.85001,5.79,2.15,3450200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1421,"volume":1716,"transactions":9,"vwap":1714},"2026-02-02",266.66,270.32999,262.69,269.059998,2,2763400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":260,"percent_change":1112,"volume":1723,"transactions":9,"vwap":1722},"2026-01-30",266.059998,267.56,262.67001,267.059998,3199300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",268.70999,270.98001,265.70999,266.64001,-2.78,-1.03,3264700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1096,"volume":1740,"transactions":9,"vwap":1738},"2026-01-28",273.72,274,268.059998,269.42001,-4.52,2952400,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-27",277.01001,272.32001,273.94,-3.97,-1.43,2492900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-26",278.82999,279.5,275.62,277.91,1.18,0.43,2021900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1615,"change":1763,"percent_change":879,"volume":1764,"transactions":9,"vwap":1615},"2026-01-23",275,277.29001,273.98001,1.78,2204000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":304,"volume":1772,"transactions":9,"vwap":1770},"2026-01-22",277.37,281.35999,274.88,274.95001,-2.16,2883500,{"date":1774,"open":1775,"high":1670,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-21",267.44,267.01001,277.10999,8.71,3.25,4022100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-20",272.20001,275.23999,267.76999,268.39999,-9.15,-3.3,3956200,{"date":1791,"open":1695,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-16",278.44,274.070007,277.54999,0.54,0.19,2915700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1743,"change":422,"percent_change":1421,"volume":1803,"transactions":9,"vwap":1743},"2026-01-15",275.14999,278.20999,273.44,2620700,{"date":1805,"open":1783,"high":1806,"low":1783,"close":1770,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1770},"2026-01-14",278.10001,0.7,0.26,3207600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-13",273.14001,274.73999,270.35001,274.25,3.36,1.24,2946600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-12",266.48999,271.53,263.60999,270.89001,3.68,1.38,3269500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-09",259.95001,268.049988,259.13,267.20999,11,4.29,4092100,{"date":1838,"open":1245,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1825,"volume":1843,"transactions":9,"vwap":1841},"2026-01-08",257.82001,243.91,256.20999,9.09,3163400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":465,"percent_change":1808,"volume":1850,"transactions":9,"vwap":1849},"2026-01-07",251.88,256.79999,247.10001,247.12,2423300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":959,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-06",241.49001,248.3,240.020004,246.49001,0.71,2573200,{"date":1860,"open":1861,"high":1862,"low":1478,"close":1863,"change":1600,"percent_change":205,"volume":1864,"transactions":9,"vwap":1863},"2026-01-05",245.080002,247.83,244.75,2835800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-02",241.5,247.23,239.97,246.89,5.73,2.38,2595000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1273,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",242.41,243.39,241.029999,241.16,-2.02,1615200,{"date":1883,"open":1884,"high":1327,"low":1885,"close":1886,"change":1887,"percent_change":967,"volume":1888,"transactions":9,"vwap":1886},"2025-12-30",242.64,241.039993,243.17999,-0.65,1371400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1294,"change":1519,"percent_change":967,"volume":1894,"transactions":9,"vwap":1294},"2025-12-29",245.11,245.36,242.63,1597100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-26",242.73,244.71001,242.3,244.49001,1.49,0.61,1179700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":645,"percent_change":1111,"volume":1910,"transactions":9,"vwap":1909},"2025-12-24",241.75,243.98,241.34,243,787900,{"date":1912,"open":1867,"high":1913,"low":1914,"close":1915,"change":1429,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-23",242.21001,239.53999,242.14999,0.03,1863800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-22",240.58,242.75,239.63,242.070007,1.63,0.68,1776600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-19",247.039993,247.13,240.33,240.44,-7.27,-2.93,5458200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":432,"volume":1943,"transactions":9,"vwap":1941},"2025-12-18",250.75999,254.039993,247.46001,247.71001,-0.25,2553400,{"date":1945,"open":1946,"high":1947,"low":1861,"close":1948,"change":1901,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",246,249.61,247.96001,0.6,2030600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-16",250.21001,250.97,246.039993,246.47,-2.31,-0.93,2692000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1901,"percent_change":1949,"volume":1966,"transactions":9,"vwap":1965},"2025-12-15",247.74001,249.44,243.86,248.78,3108400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-12",249.14999,250.73,245.92999,247.28999,-0.79,-0.32,2046900,{"date":1977,"open":1978,"high":1526,"low":1979,"close":1980,"change":720,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-11",248.63,247.50999,248.080002,0.76,2832100,{"date":1984,"open":1985,"high":1303,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-10",242.81,242.38,246.2,3.53,1.45,4778900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":315,"volume":1998,"transactions":9,"vwap":1996},"2025-12-09",243.81,245.98,240.89,242.67,-2.15,2865500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":401,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-12-08",247.11,248.10001,244.82001,-1.47,3935000,{"date":2007,"open":2008,"high":1310,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-05",246.14999,245.66,248.47,2.3,0.93,2642100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-04",246.60001,248.16,245,246.17,-0.77,-0.31,4092800,{"date":2024,"open":1886,"high":2025,"low":1886,"close":2026,"change":2027,"percent_change":1019,"volume":2028,"transactions":9,"vwap":2026},"2025-12-03",247.99001,246.94,3.77,3275600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1010,"volume":2036,"transactions":9,"vwap":2034},"2025-12-02",246.31,247.22,242.60001,243.17,-3.22,3886100,{"date":2038,"open":2039,"high":1963,"low":2040,"close":2041,"change":719,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-12-01",242,241.25999,246.39,1.61,4083100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":53,"percent_change":1510,"volume":2050,"transactions":9,"vwap":2049},"2025-11-28",241.59,243.029999,240.8,242.48,1289900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-26",237.5,243.050003,236.64999,241.61,3.51,1.47,2303300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-25",230.72,238.91,230.28999,238.10001,9.34,4.08,3330300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-24",234,234.46001,228.73,228.75999,-5.53,-2.36,4212600,{"date":2079,"open":2080,"high":2081,"low":1146,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-21",230.53999,236.56,234.28999,5.86,2.57,6090000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-20",228.080002,230.45,225.78,228.42999,0.02,0.01,4769200,{"date":2096,"open":2097,"high":2098,"low":900,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-19",230.0099945,232.97,228.41,8.84,4.03,7728900,{"date":2104,"open":892,"high":1196,"low":2105,"close":2106,"change":2107,"percent_change":282,"volume":2108,"transactions":9,"vwap":2106},"2025-11-18",218.8,219.57001,-5.43,6260400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":963,"change":2114,"percent_change":517,"volume":2115,"transactions":9,"vwap":963},"2025-11-17",227.2,228.77,224.96001,-2.85,4411500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":475,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-14",230.27,232.14,226.97,227.85001,-1.56,2691900,{"date":2125,"open":2126,"high":2055,"low":2127,"close":2128,"change":2129,"percent_change":1455,"volume":2130,"transactions":9,"vwap":2128},"2025-11-13",234.45,230.91,231.47,-3.23,3109000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":827,"percent_change":967,"volume":2137,"transactions":9,"vwap":2136},"2025-11-12",234.39,236.71001,232.88,234.7,2587500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1396,"volume":2145,"transactions":9,"vwap":2143},"2025-11-11",233.75,236.86,233.67999,235.34,2.31,1968100,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1380,"percent_change":1027,"volume":2152,"transactions":9,"vwap":2151},"2025-11-10",232.61,234.11,229.17999,233.029999,2588000,{"date":2154,"open":2155,"high":2156,"low":1394,"close":2157,"change":2158,"percent_change":1609,"volume":2159,"transactions":9,"vwap":2157},"2025-11-07",231.84,234.17999,233.16,1.81,3053800,{"date":2161,"open":2162,"high":2163,"low":1394,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-06",233.080002,234.97,231.35001,-3,-1.28,3272700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1747,"volume":2175,"transactions":9,"vwap":2173},"2025-11-05",236.55,238.13,231.62,234.35001,-3.41,2749600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":128,"volume":2183,"transactions":9,"vwap":2181},"2025-11-04",235.52,238.0099945,233.47,237.75999,2.12,2632600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1173,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-03",236.41,237.32001,232.98,235.64,-1.05,2333700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2171,"change":2197,"percent_change":634,"volume":2198,"transactions":9,"vwap":2171},"2025-10-31",238.080002,239.34,236.45,-1.69,2404700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-30",238.070007,243.32001,237.0099945,239.82001,1.33,0.56,2076700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1207,"volume":2215,"transactions":9,"vwap":2213},"2025-10-29",242.5,243.57001,236.87,238.49001,-5.58,3121400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":260,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-28",242.25999,246.63,242.089996,244.070007,0.17,1612900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-27",243.45,244.47,241.74001,243.64999,0.94,0.39,1939300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-24",245.34,246.029999,242.71001,-1.16,-0.48,1804000,{"date":2242,"open":1480,"high":2243,"low":2244,"close":2245,"change":87,"percent_change":88,"volume":2246,"transactions":9,"vwap":2245},"2025-10-23",244.78,239.99001,243.87,2234800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":178,"volume":2254,"transactions":9,"vwap":2252},"2025-10-22",244.28,246.14,242.52,243.53,-1.74,2508200,{"date":2256,"open":2257,"high":1344,"low":1334,"close":2258,"change":2259,"percent_change":1817,"volume":2260,"transactions":9,"vwap":2258},"2025-10-21",241.88,245.27,3,2056200,{"date":2262,"open":2263,"high":2264,"low":2218,"close":2265,"change":741,"percent_change":1473,"volume":2266,"transactions":9,"vwap":2265},"2025-10-20",244.98,246.10001,242.27,2110500,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":44,"volume":2273,"transactions":9,"vwap":2271},"2025-10-17",243.21001,245.22,244.7,1.6,2549600,{"date":2275,"open":2276,"high":2277,"low":1932,"close":2278,"change":1281,"percent_change":879,"volume":2279,"transactions":9,"vwap":2278},"2025-10-16",242.34,243.2,243.10001,2258700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1609,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-15",241.50999,246.080002,240.52,241.53,0.32,2569500,{"date":2289,"open":2290,"high":2228,"low":2291,"close":2292,"change":2293,"percent_change":293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-14",233.92,233.23,240.75,6.27,3130200,{"date":2296,"open":2297,"high":1378,"low":2298,"close":1211,"change":2299,"percent_change":1626,"volume":2300,"transactions":9,"vwap":1211},"2025-10-13",233,232.64,2.26,3072000,{"date":2302,"open":2303,"high":2304,"low":1355,"close":2305,"change":2306,"percent_change":216,"volume":2307,"transactions":9,"vwap":2305},"2025-10-10",235.35001,236.13,232.22,-2.45,2158600,{"date":2309,"open":2310,"high":2311,"low":1211,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-09",237.60001,237.96001,234.67,-2.92,-1.23,2284800,{"date":2317,"open":2318,"high":2318,"low":2319,"close":1488,"change":2320,"percent_change":1690,"volume":2321,"transactions":9,"vwap":1488},"2025-10-08",239.41,237.24001,-2.3,1995600,{"date":2323,"open":2324,"high":1908,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-07",241.11,237.95,239.89,-1.78,-0.74,2597400,{"date":2331,"open":2332,"high":1856,"low":2333,"close":2334,"change":2335,"percent_change":1241,"volume":2336,"transactions":9,"vwap":2334},"2025-10-06",246.12,240.53,241.67,-4.68,3307700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":237,"volume":2344,"transactions":9,"vwap":2342},"2025-10-03",246.56,247.73,245.53,246.35001,-0.98,2023600,{"date":2346,"open":2219,"high":2347,"low":2342,"close":2348,"change":1519,"percent_change":967,"volume":2349,"transactions":9,"vwap":2348},"2025-10-02",249,247.33,1951900,{"date":2351,"open":1509,"high":2352,"low":2353,"close":2025,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2025},"2025-10-01",251.25999,246.46001,-3.32,-1.32,3106500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":379,"percent_change":1973,"volume":2363,"transactions":9,"vwap":2362},"2025-09-30",252.81,253.60001,249.63,251.31,3114400,{"date":2365,"open":2366,"high":2367,"low":1970,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-29",257.13,257.32999,253.32001,-3.8,-1.48,3282100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1388,"percent_change":1282,"volume":2378,"transactions":9,"vwap":2377},"2025-09-26",255.61,257.69,254.2,257.12,1923600,{"date":2380,"open":2381,"high":2382,"low":1268,"close":2383,"change":348,"percent_change":634,"volume":2384,"transactions":9,"vwap":2383},"2025-09-25",254.92,257.42999,255.53,2877900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2367,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2367},"2025-09-24",258.29001,259.51001,256.34,-2.48,-0.95,3156000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":518,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-23",259.56,260.78,257.25,259.81,-0.22,2972900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1142,"volume":2408,"transactions":9,"vwap":2406},"2025-09-22",265,265.41,260.35999,260.39001,-4.81,3435300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-19",267.53,267.63,265.10999,265.20001,-2.37,-0.89,4079000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-18",269.070007,270.57001,267.48999,267.57001,-0.38,-0.14,2301700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2391,"volume":2434,"transactions":9,"vwap":2432},"2025-09-17",272.60001,274.98001,266.85999,267.95001,-2.57,2854600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1298,"percent_change":518,"volume":2441,"transactions":9,"vwap":2440},"2025-09-16",272.92999,273.26999,269.41,270.51999,1940700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1808,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-15",271.48001,272.64999,269.10001,272.089996,0.1,2648100,{"date":2451,"open":2452,"high":2429,"low":2453,"close":2454,"change":2455,"percent_change":238,"volume":2456,"transactions":9,"vwap":2454},"2025-09-12",270.059998,269.53,271.82999,-0.57,2906300,{"date":2458,"open":2459,"high":2460,"low":1833,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-11",267.84,273.41,272.39999,5.85,2.19,2253400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2390,"percent_change":1233,"volume":2471,"transactions":9,"vwap":2470},"2025-09-10",268.41,269,265.079987,266.54999,1918300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-09",272.28,267.60001,269.029999,-3.99,-1.46,3120500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-08",269.20999,273.22,268.67999,273.019989,3.05,1.13,4464800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-05",267.37,270.67999,265.23001,269.97,5.4,2.04,4488200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":1566,"change":2503,"percent_change":1901,"volume":2279,"transactions":9,"vwap":1566},"2025-09-04",263.040009,264.70999,261.47,3.89,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1421,"volume":2511,"transactions":9,"vwap":2509},"2025-09-03",257.45001,261.39001,257,260.67999,1.94,2002400,{"date":2513,"open":2514,"high":2515,"low":2374,"close":2516,"change":1925,"percent_change":1808,"volume":2517,"transactions":9,"vwap":2516},"2025-09-02",256.45001,259.01001,258.73999,1783700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1574,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-29",257.76999,258.81,255.96001,258.059998,0.2,2177600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-28",259.20001,259.44,255.69,257.54001,-1.13,-0.44,1779100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":87,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-27",258.84,260.64001,258.079987,258.67001,0.13,2148700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":992,"percent_change":238,"volume":2549,"transactions":9,"vwap":2548},"2025-08-26",258.47,258.76001,256.14001,258.32999,2865300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-25",262.059998,262.64999,258.75,258.87,-4.86,-1.84,2336700,{"date":2560,"open":2561,"high":1564,"low":2562,"close":2563,"change":2564,"percent_change":709,"volume":2565,"transactions":9,"vwap":2563},"2025-08-22",257.35001,254.64,263.73001,8.08,3796400,{"date":2567,"open":2568,"high":2540,"low":2569,"close":2570,"change":1673,"percent_change":518,"volume":2571,"transactions":9,"vwap":2570},"2025-08-21",256.079987,254.32001,255.64999,2697300,{"date":2573,"open":2574,"high":2575,"low":2514,"close":2576,"change":1609,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-20",265.39999,267.51999,257.14001,0.3,5226000,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":1608,"volume":2585,"transactions":9,"vwap":2583},"2025-08-19",254.75999,258.38,256.35999,5.47,4702600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":698,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-18",251.7,253,250.47,250.89,-0.46,2977000,{"date":2595,"open":1268,"high":1268,"low":2596,"close":2597,"change":1473,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-15",249.42999,252.059998,-0.39,3026800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2166,"volume":2607,"transactions":9,"vwap":2605},"2025-08-14",252.0099945,253.78,251.57001,253.050003,-3.28,3635000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-13",247.5,258.5,246.73,256.32999,11.46,4.68,6030300,{"date":2618,"open":2619,"high":1892,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-12",241.94,240.94,244.87,5.02,2.09,2973200,{"date":2626,"open":2627,"high":2034,"low":2628,"close":2629,"change":193,"percent_change":992,"volume":2630,"transactions":9,"vwap":2629},"2025-08-11",241.55,237.81,239.85001,2689500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-08",239.10001,242.14,238.3,241.14999,2.59,1.09,2746100,{"date":2641,"open":2642,"high":2040,"low":2643,"close":2644,"change":2645,"percent_change":570,"volume":2646,"transactions":9,"vwap":2644},"2025-08-07",240,236.61,238.56,0.27,1948300,{"date":2648,"open":2649,"high":1471,"low":1384,"close":2650,"change":1657,"percent_change":1111,"volume":2651,"transactions":9,"vwap":2650},"2025-08-06",237.56,238.28999,2448700,{"date":2653,"open":2133,"high":2650,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-05",234.13,237.46001,3.65,1.56,3107000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-04",226.41,234.55,226.28,233.81,7.41,3.27,3871300,{"date":2669,"open":2670,"high":1162,"low":2671,"close":2672,"change":731,"percent_change":1682,"volume":2673,"transactions":9,"vwap":2672},"2025-08-01",223.50999,221.75999,226.39999,3400900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":314,"volume":2681,"transactions":9,"vwap":2679},"2025-07-31",225.89999,228.32001,222.98,223.57001,-3.86,2778400,{"date":2683,"open":2684,"high":1368,"low":2685,"close":2686,"change":2687,"percent_change":2532,"volume":2688,"transactions":9,"vwap":2686},"2025-07-30",230.25,225.52,227.42999,-2.61,2047400,{"date":2690,"open":2691,"high":2692,"low":1162,"close":2693,"change":326,"percent_change":2092,"volume":2694,"transactions":9,"vwap":2693},"2025-07-29",230.33,230.84,230.039993,1852900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-28",226.75,231.85001,225.5,229.99001,3.19,1.41,3302200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1817,"percent_change":164,"volume":2710,"transactions":9,"vwap":2709},"2025-07-25",226.5,227.33,225.089996,226.8,2053500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-24",228.059998,229.48,225.50999,225.56,-3.05,-1.33,2083500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1763,"percent_change":1609,"volume":2726,"transactions":9,"vwap":2725},"2025-07-23",226.67999,228.99001,225.77,228.61,2337000,{"date":2728,"open":1117,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1102,"volume":2733,"transactions":9,"vwap":2731},"2025-07-22",227.24001,221.5,226.83,5.92,2880000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":588,"change":1420,"percent_change":2739,"volume":2740,"transactions":9,"vwap":588},"2025-07-21",220.029999,222.74001,219.62,0.8,2904400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2645,"volume":2748,"transactions":9,"vwap":2746},"2025-07-18",219.31,219.85001,217.56,219.16,0.58,2399100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":800,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-17",216.35001,219.029999,215.85001,218.58,0.91,2474000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":885,"change":1388,"percent_change":94,"volume":2762,"transactions":9,"vwap":885},"2025-07-16",215.5,216.64999,212.56,3604400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2354,"volume":2770,"transactions":9,"vwap":2768},"2025-07-15",223.0099945,223.059998,214.91,215.0099945,-7.39,2947200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2020,"volume":2778,"transactions":9,"vwap":2776},"2025-07-14",223.27,224.17999,219.8,222.39999,-1.73,2767000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":1148,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":1148},"2025-07-11",225.58,226.71001,223.44,-3.78,-1.66,1840100,{"date":2788,"open":2789,"high":1425,"low":1155,"close":2790,"change":2791,"percent_change":581,"volume":2792,"transactions":9,"vwap":2790},"2025-07-10",224.75999,227.91,2.34,2417100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1481,"percent_change":645,"volume":2799,"transactions":9,"vwap":2798},"2025-07-09",224.2,225.66,222.11,225.57001,2339400,{"date":2801,"open":2802,"high":2731,"low":2803,"close":2804,"change":2355,"percent_change":763,"volume":2805,"transactions":9,"vwap":2804},"2025-07-08",224.050003,223.39999,223.67,2672000,{"date":2807,"open":2808,"high":2809,"low":1117,"close":2810,"change":2354,"percent_change":1330,"volume":2811,"transactions":9,"vwap":2810},"2025-07-07",227.74001,228.27,224.99001,2740500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":80,"percent_change":1949,"volume":2818,"transactions":9,"vwap":2817},"2025-07-03",226.98,228.53,224.039993,228.31,1777900,{"date":2820,"open":2821,"high":2822,"low":2716,"close":2823,"change":314,"percent_change":2328,"volume":2824,"transactions":9,"vwap":2823},"2025-07-02",229.13,229.39,226.94,2174300,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2486,"volume":2832,"transactions":9,"vwap":2830},"2025-07-01",219.52,232.17,219.14,228.64,6.77,3974500,{"date":2834,"open":2835,"high":2836,"low":893,"close":2837,"change":2838,"percent_change":1973,"volume":2839,"transactions":9,"vwap":2837},"2025-06-30",224.070007,224.84,221.87,-1.76,2735300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":603,"volume":2847,"transactions":9,"vwap":2845},"2025-06-27",221.42,225.22,221.27,223.63,2.4,3256700,{"date":2849,"open":601,"high":2850,"low":1108,"close":610,"change":108,"percent_change":113,"volume":2851,"transactions":9,"vwap":610},"2025-06-26",222.81,2254700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":876,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":876},"2025-06-25",219.5,221.61,218.19,0.72,0.33,2082900,{"date":2861,"open":598,"high":2862,"low":2863,"close":2864,"change":2702,"percent_change":879,"volume":2865,"transactions":9,"vwap":2864},"2025-06-24",220.41,217.71001,219.98,2210000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-23",212.78999,218.78999,211.78999,218.57001,5.82,2.74,2639500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2755,"volume":2882,"transactions":9,"vwap":2880},"2025-06-20",211.66,212.92999,210.33,212.75,1.92,6148400,{"date":2884,"open":2761,"high":2885,"low":2886,"close":2887,"change":1088,"percent_change":336,"volume":2888,"transactions":9,"vwap":2887},"2025-06-18",213.69,210.41,210.83,2528400,{"date":2890,"open":2891,"high":913,"low":2892,"close":2893,"change":2894,"percent_change":774,"volume":2895,"transactions":9,"vwap":2893},"2025-06-17",215.050003,211.12,211.92,-4.16,2518600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":742,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-16",218.36,218.61,214.81,216.080002,-0.55,2392500,{"date":2905,"open":601,"high":2906,"low":2907,"close":948,"change":1634,"percent_change":2908,"volume":2909,"transactions":9,"vwap":948},"2025-06-13",223.25,216.33,-2.79,2425900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1481,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-12",221.60001,224.33,219.75,223.5,0.86,2485900,{"date":2919,"open":2920,"high":2920,"low":2921,"close":2912,"change":2922,"percent_change":2478,"volume":2923,"transactions":9,"vwap":2912},"2025-06-11",226.64,220.66,-3.29,2378000,{"date":2925,"open":2802,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-10",225.92999,222.14,224.89,1.28,0.57,2174400,{"date":2933,"open":2934,"high":2934,"low":2935,"close":1133,"change":2785,"percent_change":2328,"volume":2936,"transactions":9,"vwap":1133},"2025-06-09",225.69,223.13,2523400,{"date":2938,"open":858,"high":2821,"low":2939,"close":2940,"change":1127,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-06",224.77,225.27,-1.02,2216900,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1691,"volume":2950,"transactions":9,"vwap":2948},"2025-06-05",228.92,229.81,227.039993,227.59,-0.8,1985100,{"date":2952,"open":2953,"high":2954,"low":2121,"close":2955,"change":2956,"percent_change":1120,"volume":2957,"transactions":9,"vwap":2955},"2025-06-04",228.67,230.10001,228.39,-0.41,2301100,{"date":2959,"open":2676,"high":1354,"low":1187,"close":2960,"change":2961,"percent_change":1989,"volume":2962,"transactions":9,"vwap":2960},"2025-06-03",228.8,3.28,2456200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2685,"change":238,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2685},"2025-06-02",224.089996,225.89,221.33,-0.09,3890400,{"date":2971,"open":599,"high":2972,"low":2973,"close":2974,"change":2739,"percent_change":1510,"volume":2975,"transactions":9,"vwap":2974},"2025-05-30",226.27,222.41,225.73,4127300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":508,"percent_change":60,"volume":2982,"transactions":9,"vwap":2981},"2025-05-29",225.53999,226,221.66,224.92999,2739400,{"date":2984,"open":963,"high":2985,"low":2986,"close":1149,"change":853,"percent_change":2455,"volume":2987,"transactions":9,"vwap":1149},"2025-05-28",226.75999,224.36,2214500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-27",223.3,225.82001,222,225.81,4.74,2.14,3418200,{"date":2998,"open":588,"high":945,"low":2999,"close":3000,"change":3001,"percent_change":762,"volume":3002,"transactions":9,"vwap":3000},"2025-05-23",220.25999,221.070007,-2.68,2958400,{"date":3004,"open":3005,"high":3006,"low":945,"close":3007,"change":475,"percent_change":227,"volume":3008,"transactions":9,"vwap":3007},"2025-05-22",226.080002,227.45,223.75,3116700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1164,"volume":3016,"transactions":9,"vwap":3014},"2025-05-21",232.7,233.14,225.17999,227.37,-3.88,4541600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-20",237,237.53999,230.14999,231.25,-3.18,-1.36,3459500,{"date":3027,"open":1425,"high":3028,"low":3029,"close":1428,"change":2524,"percent_change":325,"volume":3030,"transactions":9,"vwap":1428},"2025-05-19",236,229.96001,3387000,{"date":3032,"open":3033,"high":2082,"low":3034,"close":3035,"change":1763,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-16",232.60001,231.89999,234.23,0.77,1818200,{"date":3039,"open":3040,"high":3041,"low":2120,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-15",227.19,232.64999,232.45,3.94,1.72,2489200,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":2343,"volume":3053,"transactions":9,"vwap":3051},"2025-05-14",229.5,231.17,228.039993,228.50999,-2.26,2291000,{"date":3055,"open":3056,"high":2303,"low":3057,"close":1452,"change":379,"percent_change":249,"volume":3058,"transactions":9,"vwap":1452},"2025-05-13",235.14,229.58,2963100,{"date":3060,"open":3061,"high":3062,"low":2118,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-12",231,233.75999,232.78,10.52,4.73,3496600,{"date":3068,"open":3069,"high":3013,"low":3070,"close":3071,"change":3072,"percent_change":1473,"volume":3073,"transactions":9,"vwap":3071},"2025-05-09",223.67999,221.38,222.25999,-2.22,2053800,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1626,"percent_change":1756,"volume":3080,"transactions":9,"vwap":3079},"2025-05-08",224.57001,226.63,222.44,224.48,2405700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":2670,"change":1065,"percent_change":95,"volume":3086,"transactions":9,"vwap":2670},"2025-05-07",222.95,225.059998,221.7,2924000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":2765,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":2765},"2025-05-06",223.14999,224.67999,221.96001,-2.18,-0.97,2175700,{"date":3096,"open":3097,"high":3098,"low":2965,"close":3099,"change":613,"percent_change":315,"volume":3100,"transactions":9,"vwap":3099},"2025-05-05",226.0099945,227.11,225.19,1878300,{"date":3102,"open":1149,"high":3103,"low":3104,"close":3040,"change":3105,"percent_change":2463,"volume":3106,"transactions":9,"vwap":3040},"2025-05-02",227.73,223.94,4.87,2318800,{"date":3108,"open":3109,"high":2978,"low":3110,"close":3111,"change":3112,"percent_change":2902,"volume":3113,"transactions":9,"vwap":3111},"2025-05-01",223.49001,221.19,222.32001,-1.24,2067800,{"date":3115,"open":909,"high":3116,"low":2856,"close":972,"change":3117,"percent_change":2541,"volume":3118,"transactions":9,"vwap":972},"2025-04-30",224,0.29,3455500,{"date":3120,"open":2743,"high":3121,"low":2743,"close":2773,"change":2182,"percent_change":3122,"volume":3123,"transactions":9,"vwap":2773},"2025-04-29",223.88,0.96,1603900,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":113,"percent_change":570,"volume":3130,"transactions":9,"vwap":3129},"2025-04-28",220.5,223.53999,219.3,221.14999,2046700,{"date":3132,"open":3133,"high":3134,"low":3135,"close":588,"change":3136,"percent_change":336,"volume":3137,"transactions":9,"vwap":588},"2025-04-25",222.21001,222.34,218.75999,-1.14,1493700,{"date":187,"open":3139,"high":3140,"low":3141,"close":3142,"change":1835,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},217.75999,222.94,216.28999,222.050003,1.97,2243200]