[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRG":3,"homepage-market-summary":35,"stock-historical-NRG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRG","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},"NRG Energy, Inc.","NYSE",null,"ELECTRIC SERVICES","NRG Energy is one of the largest retail energy providers in the US, with 6 million customers. Vivint Smart Home, which NRG acquired in 2023, has 2 million home-services customers. NRG also is one of the largest US independent power producers, with 26 gigawatts of coal, gas, and oil power generation capacity in Texas and the Eastern US. NRG exited Chapter 11 bankruptcy as a stand-alone entity in December 2003.","16,702","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.834,1.9,"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},103.6,101,105.715,100.13,96.8,6.8,7.02,4609159.815338,70716,103.9215,189.96001,93.355,2532304.1711054742,10.6,5746,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},2673435,975803746.947474,-2.37,"2025-04-24",[188,189,199,210,221,231,242,253,263,274,284,294,304,315,326,337,348,359,370,379,390,401,411,422,433,444,454,464,475,485,496,507,518,529,540,551,562,572,582,592,601,612,622,633,644,655,666,676,687,698,709,720,731,742,752,762,773,782,791,800,809,818,827,834,841,850,858,866,874,883,891,900,909,918,926,934,942,951,960,969,978,986,995,1003,1010,1019,1027,1036,1044,1053,1062,1071,1078,1086,1093,1102,1111,1120,1128,1137,1144,1153,1160,1169,1178,1187,1196,1205,1214,1222,1231,1238,1245,1253,1262,1269,1277,1286,1295,1302,1310,1319,1328,1336,1345,1353,1362,1369,1378,1385,1393,1402,1411,1420,1428,1435,1444,1453,1462,1469,1478,1487,1495,1501,1510,1519,1526,1534,1543,1550,1558,1567,1575,1584,1592,1600,1609,1618,1627,1636,1645,1653,1662,1670,1679,1686,1694,1703,1711,1720,1729,1735,1743,1750,1757,1765,1773,1780,1789,1795,1802,1811,1818,1826,1833,1840,1846,1852,1860,1867,1875,1883,1892,1898,1904,1912,1921,1929,1936,1943,1951,1960,1968,1976,1985,1993,2002,2011,2018,2027,2035,2042,2051,2058,2066,2074,2083,2092,2099,2106,2113,2120,2128,2136,2145,2154,2163,2172,2177,2186,2195,2203,2211,2219,2227,2235,2242,2249,2256,2264,2273,2280,2288,2294,2302,2310,2318,2325,2333,2341,2349,2356,2363,2371,2380,2388,2395,2403,2411,2418,2427,2433,2439,2445,2450,2457,2465,2472,2478,2486,2494,2502,2510,2519,2527,2533,2542,2550,2556,2565,2572,2580,2586,2595,2603,2611,2618,2624,2632,2639,2646,2651,2658,2664,2670,2676,2684,2692,2700,2706,2713,2721,2728,2737,2746,2754,2760,2769,2777,2783,2791,2798,2802,2807,2814,2821,2826,2832,2838,2845,2850,2858,2866,2871,2879,2885,2892,2897,2904,2910,2916,2923,2930,2939,2948,2955,2961,2966,2973,2981,2989,2994,3001,3008,3014,3022,3030,3038,3043,3049,3058,3064,3072,3080,3088,3095,3102,3109,3117,3125,3132,3139,3146,3154,3161],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",96.35,98.25,94.8975,1.57,1.65,3222409.934945,43801,96.9836,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",97.63,98.51,93.42,95.23,-1.7,-1.75,3337295.16828,48795,95.2342,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",95.85,97.705,94.56,96.93,1.28,1.34,2640536.627401,40492,96.3409,{"date":222,"open":223,"high":224,"low":31,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",96.99,98.12,95.65,-1.52,-1.56,3675843.433985,52227,95.5602,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",97.82,99.8,96.73,97.17,0.17,0.18,2403234.228602,41519,97.5606,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",99.88,100.12,96.86,97,-3.37,-3.36,2852435.77697,42224,97.7646,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",98.14,100.86,100.37,2.52,2.58,2619016.261387,40813,99.6554,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",99.99,100.16,97.5,97.85,-2.87,-2.85,2643377.476487,43656,98.2948,{"date":275,"open":276,"high":277,"low":23,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",102,102.42,100.72,-2.03,-1.98,2548364.983389,39695,100.785,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":78,"volume":291,"transactions":292,"vwap":293},"2026-09-22",104.01,104.91,102.51,102.75,-0.53,2462200.761224,37415,103.0964,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",104.82,101.33,103.28,-0.38,-0.37,3633453.760051,51748,103.0267,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",105.72,107.099,103.49,103.66,-2.57,-2.42,3696327.743921,35912,104.2387,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",109.74,111.25,106.03,106.23,-1.15,-1.07,3303018.365744,34129,106.8519,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",107.89,108.81,106.34,107.38,1.39,1.31,2009226.279601,31984,107.5325,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",109.43,109.65,105.13,105.99,-2.48,-2.29,3316437.003095,48670,106.4505,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",110,111.47,107.41,108.47,-4.99,-4.4,3042462.403419,51054,108.7536,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",113.59,114.99,112.17,113.46,1.81,1.62,1553149.036996,47855,113.6169,{"date":371,"open":372,"high":373,"low":351,"close":158,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",114.36,114.955,-3.72,-3.22,3533413.004655,47764,112.3559,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",118.55,118.9299,114.59,115.37,-4.27,-3.57,2840731.366252,44622,115.7179,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",120.93,121.675,118.51,119.64,0.62,0.52,2571280.58307,42841,120.2164,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",111.29,119.25,119.02,7.18,6.42,3396432.743925,45956,117.427,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",112.24,114,110.12,111.84,0.75,0.68,2325512.685376,33817,111.8044,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",110.5,111.92,108.78,111.09,1.58,1.44,2103310.457176,36270,110.417,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",109.5,112.15,108.34,109.51,-0.61,-0.55,2181084.625963,37584,109.6856,{"date":445,"open":446,"high":447,"low":448,"close":415,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",110.3,110.975,108.54,-1,-0.9,3576992.889475,43248,109.6729,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":79,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",114.7,115.085,110.65,111.12,-2.88,2169583.251442,35564,111.6885,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",116.16,117.3064,113.235,114.41,-1.73,-1.49,2030046.234963,31724,114.5374,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",113.99,117.39,116.14,2.53,2.23,1648426.556639,31568,116.0001,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",114.01,115.625,112.9,113.61,1.83,1.64,2967289.280296,42066,114.2881,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",113.32,114.46,111.3,111.78,-1.33,-1.18,4777478.191864,58832,112.025,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",116.58,117.23,113.06,113.11,-2.25,-1.95,2871873.149843,45948,114.1325,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",119.96,121.1,114.9001,115.36,-5.22,-4.33,2762171.575862,42341,116.8113,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",116.2,120.79,115.6,120.58,5.02,4.34,2234196.842161,39866,118.6301,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",121.92,122.52,115.08,115.56,-6.81,-5.57,2582287.630717,44909,117.219,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",127.4,127.53,121.37,122.37,-3.87,-3.07,1845950.341518,33130,123.1013,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",120,126.27,126.24,6.49,5.42,1430235.650668,29142,124.9286,{"date":573,"open":564,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",122.065,119.41,119.75,-0.91,-0.75,1235180.090772,27211,120.0966,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":137,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",122,124.19,119.93,120.66,0.73,2173671.362591,42382,121.3767,{"date":593,"open":576,"high":594,"low":595,"close":596,"change":597,"percent_change":93,"volume":598,"transactions":599,"vwap":600},"2026-08-11",122.41,119.45,119.79,0.88,1873137.395782,34887,120.3985,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",118.13,121.44,116.56,118.91,0.78,0.66,2086607.833808,37097,119.4356,{"date":613,"open":614,"high":615,"low":616,"close":603,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",119,123.31,117.86,-0.92,-0.77,3456092.5862,49375,120.071,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",121.27,122.97,118.8675,119.05,-1.68,-1.39,3188156.202968,49790,120.2332,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",118.37,124.71,117.78,120.73,3.69,3.15,6105616.069402,85648,120.8378,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",140,140.03,112.5,117.04,-21.43,-15.48,13492226.032732,194732,118.4428,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",134.7,140.72,131.5301,138.47,4.18,3.11,2514497.335674,47785,138.6815,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":112,"volume":673,"transactions":674,"vwap":675},"2026-07-31",136.58,137.95,132.21,134.29,0.32,2694470.20457,35079,134.0785,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",129,135.53,128.685,133.97,9.74,7.84,2620583.315503,44520,133.3799,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",126.9,128.6,122.45,124.23,-3.33,-2.61,2545445.775875,49049,124.7451,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",134.73,135.58,126.8,127.56,-8.94,-6.55,3116084.229166,47524,128.1938,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",141.99,142.015,135.395,136.5,-4.53,-3.21,2018205.717094,40583,136.8765,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",142.77,144.19,139.24,141.03,-1.96,-1.37,2026954.413914,34739,141.3436,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",138.84,143.19,137.84,142.99,3.01,2.15,2715977.71018,39464,141.6781,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",131.11,140.59,139.98,8.38,6.37,2614870.675114,45000,138.5502,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":607,"volume":759,"transactions":760,"vwap":761},"2026-07-21",132.54,134.36,131.06,131.6,1.02,1784852.636314,33318,132.2264,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",130.24,131.86,129.175,130.58,1.47,1.14,1993971.237115,34673,130.6108,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-17",130.55,132.3,128.52,129.11,-3.64,-2.74,2965400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-16",137,138.75,131.32001,132.75,-5.15,-3.73,2204000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-15",140.64,143.53,136.50999,137.89999,-0.46,-0.33,1991400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-14",142.66,144.73,136.86,138.36,-1.12,-0.8,1790700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-13",139.10001,140.34,137.57001,139.48,-0.94,-0.67,1486100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",141.58,143.47,140.23,140.42,-0.06,-0.04,1085700,{"date":828,"open":822,"high":734,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",139.39,140.48,3,2.18,1815500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":290,"percent_change":299,"volume":840,"transactions":9,"vwap":839},"2026-07-08",137.86,138.73,135.23,137.48,2282200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",140.92999,141.45,136.55,138.0099945,-3,-2.13,2003100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":640,"volume":857,"transactions":9,"vwap":855},"2026-07-06",138.77,142.050003,138,141.0099945,4.31,2315000,{"date":859,"open":860,"high":853,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",140.82001,135.16,136.7,-4.1,-2.91,3004400,{"date":867,"open":868,"high":869,"low":839,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",145.56,145.85001,140.8,-5.26,-3.6,3426200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",149.17,150.75999,145.17,146.059998,-3.05,-2.05,2316200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":117,"volume":890,"transactions":9,"vwap":888},"2026-06-29",149.53999,150.97,146.17999,149.11,-0.25,2559000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",145.17999,150.52,145,149.36,2.25,1.53,6642300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",143.87,147.38,143.5,147.11,4.9,3.45,3247000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",137.69,142.98,136.85001,142.21001,4.55,3.31,3252300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":450,"volume":925,"transactions":9,"vwap":923},"2026-06-23",134.50999,138.87,133,137.66,-1.25,2264100,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",135.34,139.029999,138.91,3.85,2.85,5304800,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",133.19,140.56,135.059998,2.93,2.22,3786400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",131.74001,135.22,130.82001,132.13,0.03,0.02,1627300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",130.83,135.53999,130.50999,132.10001,1.7,1.3,1866000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",128.69,131.42999,126.43,130.39999,4.93,3.93,1904900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",125.18,130,123.9,125.47,1.77,1.43,2483800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":480,"volume":985,"transactions":9,"vwap":983},"2026-06-11",120.97,124.35,120.55,123.7,3.05,2034700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",127.3,128.089996,120.11,120.65,-9.31,-7.16,3836500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":897,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-09",129.39,131.42,125.45,129.96001,1.76,1882300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":471,"percent_change":321,"volume":1009,"transactions":9,"vwap":1008},"2026-06-08",129.34,129.67999,127.31,127.71,1827900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",131.59,132.14999,127.83,129.2,-4.19,-3.14,1737800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":300,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-04",133.53,134.84,130.95,133.39,-0.28,1389400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",132.21001,136.94,131.97,133.75999,0.25,0.19,2517500,{"date":1037,"open":1038,"high":1039,"low":778,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",129.85001,135.85001,133.50999,4.04,3.12,2742900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",131.089996,131.64999,127.11,129.47,-4.61,-3.44,2642800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",136.0099945,138.22,133.91,134.080002,-3.42,-2.49,3571400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",135.97,138.95,135.070007,137.5,-0.5,-0.36,2251000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":854,"change":1076,"percent_change":470,"volume":1077,"transactions":9,"vwap":854},"2026-05-27",139.7,141.53,136.080002,-2.43,2492300,{"date":1079,"open":646,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",143.080002,138.88,140.42999,2.78,2.02,2678500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":588,"percent_change":107,"volume":1092,"transactions":9,"vwap":1091},"2026-05-22",137.12,139.85001,136.17,137.64999,2147300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",133.039993,137.19,132.64,136.92,2.94,2.19,2709200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",127.17,134.23,127,133.98,10.27,8.3,3708300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-19",124,124.16,121.22,123.71,-1.79,-1.43,3148200,{"date":1121,"open":1122,"high":1123,"low":1114,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",127.36,127.89,125.5,-2.31,-1.81,2506600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",132,132.25,127.64,127.81,-6.91,-5.13,2722200,{"date":1138,"open":1023,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1083,"volume":1143,"transactions":9,"vwap":1141},"2026-05-14",134.89999,130.7,134.72,3.64,2783800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-13",137.14999,137.99001,129.24001,131.080002,-6.26,-4.56,5065200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":157,"percent_change":948,"volume":1159,"transactions":9,"vwap":1158},"2026-05-12",136,138.41,134.039993,137.34,3273700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",138.039993,139.11,136.97,137.3,-0.81,-0.59,2886300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",143.55,144.96001,137.75999,138.11,-3.75,-2.64,2475000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",150.86,151.34,141.55,141.86,-8.78,-5.83,4355100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",153.17999,157.83,149,150.64,-6.79,-4.31,3887100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",156.44,159.25,156.089996,157.42999,2.61,1.69,2431800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-04",153,156.36,152.34,154.82001,1.45,0.95,1883500,{"date":1215,"open":1210,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",156.99001,152.14999,153.37,-2.21,-1.42,2380500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",151.029999,155.86,150.83,155.58,6.57,4.41,2075100,{"date":1232,"open":1210,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1175,"volume":1237,"transactions":9,"vwap":1235},"2026-04-29",156.16,148.64999,149.0099945,-5.8,1820200,{"date":1239,"open":1240,"high":1199,"low":1241,"close":1242,"change":1243,"percent_change":693,"volume":1244,"transactions":9,"vwap":1242},"2026-04-28",156.56,154.72,154.81,-5.34,2171700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":86,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-27",160.89,161.36,157.39,160.14999,0.21,1825400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-24",154.86,160.67,153.99001,159.81,5.28,3.42,1985600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":966,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-23",150.17,154.53,148.78999,3.3,3670500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":117,"volume":1276,"transactions":9,"vwap":1274},"2026-04-22",151.78999,153.080002,148.97,149.60001,-0.26,3165600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-21",156.75,158.5,149.66,149.86,-7.32,-4.66,3241000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-20",169.14,169.78,156.25,157.17999,-10.55,-6.29,3831000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":618,"percent_change":797,"volume":1301,"transactions":9,"vwap":1300},"2026-04-17",169,171.35001,166.28999,167.73,3433200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":948,"volume":1309,"transactions":9,"vwap":1307},"2026-04-16",168.71001,171.039993,166.32001,168.5,0.05,2754600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",170.080002,170.47,165.82001,168.45,-2.51,-1.47,3048500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",172.039993,175.52,169.34,170.96001,0.72,0.42,2486800,{"date":1329,"open":1330,"high":1331,"low":1247,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-13",161.98,170.42999,170.24001,6.17,3.76,2682500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",162.17999,166.89,162,164.070007,2.29,1.42,2052800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",160.67999,167.059998,161.78,1.48,0.92,2133100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",160.46001,161.089996,157.36,160.3,7.24,4.73,2312700,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":832,"volume":1368,"transactions":9,"vwap":1366},"2026-04-07",149.19,153.27,153.059998,3.26,1856400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-06",152.45,153.81,149.75999,149.8,-2.89,-1.89,2126600,{"date":1379,"open":869,"high":1380,"low":869,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",152.8,152.69,2.79,1.86,3183300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1334,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-04-01",147.92999,150.88,146.38,149.89999,2.57,1829200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",142.089996,146.89,141.5,146.14,4.91,3.48,3052500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",150.49001,151.25999,139.89,141.23,-6.51,-4.41,2471200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",146.28999,150.56,146.0099945,147.74001,1.6,1.09,1801200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1398,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1398},"2026-03-26",148.91,150.55,144.38,-4.9,-3.24,2419600,{"date":1429,"open":1430,"high":1210,"low":1431,"close":1432,"change":1433,"percent_change":824,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",152.64,150.36,151.039993,-0.09,1961100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",150.95,155.059998,150.42,151.13,-0.64,-0.42,1776700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",148,154.7,146.98,151.77,5.97,4.09,1844900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",161.50999,162.5,144.60001,145.8,-15.6,-9.67,4161700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1342,"percent_change":429,"volume":1468,"transactions":9,"vwap":1467},"2026-03-19",156.63,162.98,154.8,161.39999,1917100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",158.059998,162.42,157,159.11,4.36,2.82,3329800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",153.82001,155.81,152.62,154.75,2.27,1.49,1829300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1275,"volume":1494,"transactions":9,"vwap":1492},"2026-03-16",156,157.56,151.67999,152.48,-0.39,2224300,{"date":1496,"open":1265,"high":1497,"low":1405,"close":1498,"change":1499,"percent_change":101,"volume":1500,"transactions":9,"vwap":1498},"2026-03-13",154.75999,152.87,0.77,1775200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",146.60001,152.5,146.25,152.10001,3.47,2.33,2596700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",154.21001,154.5,147.53,148.63,-6.52,-4.2,3372200,{"date":1520,"open":1489,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":117,"volume":1525,"transactions":9,"vwap":1523},"2026-03-10",159.37,155,155.14999,-0.27,2847100,{"date":1527,"open":1528,"high":1529,"low":1191,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-09",150.67999,155.60001,155.42,1.1,0.71,3177600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",158.78999,159.42999,154.22,154.32001,-6.14,-3.83,4553600,{"date":1544,"open":1340,"high":1545,"low":1546,"close":1355,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1355},"2026-03-05",165.16,158.029999,-3.08,-1.88,4079100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1350,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-04",162.070007,166.42999,161.89999,163.53999,0.91,9059900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-03",162.85001,164.059998,158,162.059998,-13.52,-7.7,11470300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1376,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",175.69,181.58,174.039993,175.58,-3.38,1770900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",179.98,181.089996,174.21001,178.96001,-2.38,-1.31,2614100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":513,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-26",183,183.67999,173.58,181.34,-1.23,2365400,{"date":1593,"open":1594,"high":30,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-25",186.56,180.89,183.59,-0.44,-0.24,2648900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",173.27,184.84,163.75999,184.029999,7.51,4.25,3754100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",177.53999,182.039993,175.11,176.52,-2.66,-1.48,2195500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-20",175.14,180.11,174,179.17999,4.17,2.38,2185100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-19",170.48,175.28,169.66,175.0099945,3.95,2.31,1623300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-18",174.5,176.44,170.55,171.059998,-2.39,-1.38,1518100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1531,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-17",173.12,177.71001,170.86,173.45,0.64,2414500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-13",161.69,172.67999,161.53999,172.35001,10.55,6.52,3348900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":588,"volume":1669,"transactions":9,"vwap":1667},"2026-02-12",162.21001,166.25,158.46001,161.8,1.17,2535100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-11",158.45,160.96001,156.62,160.63,4.2,2.68,1665600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1532,"percent_change":142,"volume":1685,"transactions":9,"vwap":1684},"2026-02-10",157.020004,158.69,154.0099945,156.42999,1749800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":194,"volume":1693,"transactions":9,"vwap":1691},"2026-02-09",154.17,158.35001,152.78999,155.72,2.4,1744300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-06",148.96001,153.57001,148.0099945,153.32001,8.88,6.15,2064000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":65,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-02-05",142.38,147.46001,141.81,144.44,0.31,2441000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-04",151.91,153.47,140.49001,143.99001,-8.19,-5.38,3453300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-03",151.61,154.56,147.72,152.17999,3.07,2.06,2038900,{"date":1730,"open":1731,"high":1699,"low":1732,"close":888,"change":1733,"percent_change":1125,"volume":1734,"transactions":9,"vwap":888},"2026-02-02",152.11,148.58,-3.52,1886500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":177,"volume":1742,"transactions":9,"vwap":1740},"2026-01-30",153.11,156.98,150.87,152.63,-1.09,1720200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":629,"percent_change":450,"volume":1749,"transactions":9,"vwap":1748},"2026-01-29",155.39,157.2,151.17999,153.72,1625000,{"date":1751,"open":1473,"high":1752,"low":1207,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-28",157.5,155.11,-0.93,-0.6,1608000,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-27",149.32001,156.42,156.039993,6.11,4.08,1539100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1326,"volume":1772,"transactions":9,"vwap":1770},"2026-01-26",150.21001,151.33,148.99001,149.92999,0.63,1834100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1117,"percent_change":503,"volume":1779,"transactions":9,"vwap":1778},"2026-01-23",150.98,152.24001,146.91,149.3,2296400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-22",152.82001,153.56,149.56,151.089996,0.41,0.27,1713400,{"date":1790,"open":1405,"high":1791,"low":1792,"close":1528,"change":975,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1528},"2026-01-21",151.92,147.24001,1.19,1702900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1422,"change":1017,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1422},"2026-01-20",146.59,152.59,145.52,-2.07,1908400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",153.75,156.78,148.87,152.050003,-6.45,-4.07,3462600,{"date":1812,"open":1813,"high":1199,"low":1814,"close":1280,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1280},"2026-01-15",152.029999,151.39999,8.67,5.79,2336900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1068,"volume":1825,"transactions":9,"vwap":1823},"2026-01-14",149.25999,150.62,147.50999,149.83,-0.76,1775500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":957,"percent_change":769,"volume":1832,"transactions":9,"vwap":1831},"2026-01-13",149.27,152.35001,148.39,150.59,1715100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":299,"percent_change":889,"volume":1839,"transactions":9,"vwap":1838},"2026-01-12",146.56,149.74001,146,148.89,2024300,{"date":1841,"open":1192,"high":1271,"low":1842,"close":1828,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1828},"2026-01-09",147.62,5.74,4,2505600,{"date":1847,"open":1848,"high":1769,"low":1849,"close":794,"change":1718,"percent_change":1850,"volume":1851,"transactions":9,"vwap":794},"2026-01-08",148.059998,141.97,-3.61,2549700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1422,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1422},"2026-01-07",157.50999,157.88,148.2,-10.72,-6.72,2619900,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":726,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2026-01-06",161.21001,155.83,159.63,-1.21,2038600,{"date":1868,"open":1869,"high":1332,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-05",168.49001,159,161.59,-4.57,-2.75,1700600,{"date":1876,"open":1877,"high":1878,"low":1673,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-02",161.58,166.66,166.16,6.92,4.35,1328700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-31",160.84,161.2,159.19,159.24001,-1.19,-0.74,776600,{"date":1893,"open":1894,"high":1340,"low":1895,"close":1896,"change":290,"percent_change":798,"volume":1897,"transactions":9,"vwap":1896},"2025-12-30",161.45,159.56,160.42999,719800,{"date":1899,"open":1900,"high":1561,"low":1901,"close":1673,"change":1902,"percent_change":1308,"volume":1903,"transactions":9,"vwap":1673},"2025-12-29",160.61,160.35001,0.08,1377600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":672,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-26",160.10001,161.52,158.39,160.88,0.2,1099500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-24",157.87,161.14,156.94,160.56,2.45,1.55,553400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":588,"volume":1928,"transactions":9,"vwap":1926},"2025-12-23",156.92999,159.71001,156.64999,158.11,1.15,1297900,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":58,"volume":1935,"transactions":9,"vwap":1933},"2025-12-22",158.10001,154.36,156.96001,0.76,1267500,{"date":1937,"open":1255,"high":1938,"low":1447,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-19",157.58,156.2,1.56,1.01,3893900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":907,"volume":1950,"transactions":9,"vwap":1948},"2025-12-18",154.28999,158.21001,152.089996,154.64,5.16,2218200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-17",160.53999,161.080002,147.98,149.48,-10.67,-6.66,4748200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1250,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1250},"2025-12-16",159.62,162.27,157.45,0.16,0.1,1535100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":450,"volume":1975,"transactions":9,"vwap":1973},"2025-12-15",161.89,163.059998,159.27,159.99001,-1.45,1674700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-12",172,172.39999,160.58,161.44,-9.2,-5.39,2018000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":768,"volume":1992,"transactions":9,"vwap":1990},"2025-12-11",165.020004,170.84,164.27,170.64,2.48,1558900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-10",167.42999,170.059998,163.25,168.16,1.41,0.85,1635900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-09",165.41,171.57001,164.31,166.75,2.64,1.61,1822400,{"date":2012,"open":2013,"high":2014,"low":1664,"close":2015,"change":2016,"percent_change":418,"volume":2017,"transactions":9,"vwap":2015},"2025-12-08",164.19,167.17999,164.11,1.11,1639400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-05",168.87,170.25,162.78999,163,-6.36,-3.76,1864800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1919,"volume":2034,"transactions":9,"vwap":2032},"2025-12-04",166.14,170.19,166,169.36,2.59,1366000,{"date":2036,"open":1604,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":492,"volume":2041,"transactions":9,"vwap":2039},"2025-12-03",167,160.22,166.77,2.69,1291300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-02",166.94,168.080002,162.75999,164.080002,-1.58,-0.95,1444700,{"date":2052,"open":2053,"high":2054,"low":1604,"close":2055,"change":1541,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-12-01",167.55,167.57001,165.66,-2.26,1276000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1212,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-28",170,171.77,168.41,169.49001,0.56,944900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1360,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-26",165.88,169.91,165.61,168.53999,2.89,1340400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-25",167.19,168.33,161,163.81,-3.04,-1.82,1628800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-24",160.34,167.97,158.95,166.85001,7.65,4.81,2531800,{"date":2093,"open":2094,"high":1467,"low":1745,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-21",160.53,159.2,-1.26,-0.79,2119300,{"date":2100,"open":2101,"high":2102,"low":1901,"close":1355,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1355},"2025-11-20",173.95,174.73,-8.34,-4.94,2071200,{"date":2107,"open":1299,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1999,"volume":2112,"transactions":9,"vwap":2110},"2025-11-19",173.52,166.25999,168.8,2.35,2295900,{"date":2114,"open":1248,"high":2115,"low":1915,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-18",168.7,166.45,3.24,1.99,2451600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":280,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-17",165.19,169.25,162.23,163.21001,-1.2,1492300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2122,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2122},"2025-11-14",161.25,171.2,160.059998,-0.96,-0.58,2085800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-13",167.74001,169.23,164.94,166.14999,-2.69,-1.59,2725300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-12",164.050003,169.46001,162.89999,168.84,6,3.68,2048500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-11",164.47,167.14999,160.75999,162.84,-3.88,-2.33,2015600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-10",175.64999,176.73,164.10001,166.72,-5.78,-3.35,2225200,{"date":2173,"open":2174,"high":2175,"low":1340,"close":2175,"change":1692,"percent_change":1999,"volume":2176,"transactions":9,"vwap":2175},"2025-11-07",164.98,172.5,2530600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-06",169.27,177.089996,164.95,170.10001,-3.09,-1.78,3293200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-05",167.7,175.27,167.46001,173.19,5.2,3.1,3047200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":374,"volume":2202,"transactions":9,"vwap":2200},"2025-11-04",171.66,172.020004,166.89999,167.99001,-6.49,1835500,{"date":2204,"open":1588,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-03",176.75999,171.17,174.48,2.62,1.52,1593300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1890,"volume":2218,"transactions":9,"vwap":2216},"2025-10-31",175.28999,176.98,170.36,171.86,-1.28,1567500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":847,"volume":2226,"transactions":9,"vwap":2224},"2025-10-30",176.42999,180.080002,172.87,173.14,-5.36,1769200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1843,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-29",173.67999,180.53999,170.5,178.5,3.32,2483100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":237,"percent_change":1966,"volume":2241,"transactions":9,"vwap":2240},"2025-10-28",173.5,173.89999,165.84,172.75999,2472200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":481,"percent_change":333,"volume":2248,"transactions":9,"vwap":2247},"2025-10-27",172.28,173.35001,169.81,172.59,1602400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2215,"change":2254,"percent_change":1844,"volume":2255,"transactions":9,"vwap":2215},"2025-10-24",167.45,170.57001,167.080002,6.55,1595800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2079,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2079},"2025-10-23",161.66,163.98,160.31,3.39,2.11,2225900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-22",164.020004,165.37,158.31,160.42,-3.17,-1.94,2916100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1059,"percent_change":881,"volume":2279,"transactions":9,"vwap":2278},"2025-10-21",166.52,167.91,160.19,163.59,2071000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":470,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-20",171.81,172.89999,166.31,167.0099945,-1.03,1768500,{"date":2289,"open":2290,"high":1979,"low":2068,"close":2291,"change":1889,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-17",168.66,168.74001,-0.7,2091700,{"date":2295,"open":2296,"high":1622,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-16",173.089996,165.74001,169.92999,-1.4,-0.82,2181600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":907,"volume":2309,"transactions":9,"vwap":2307},"2025-10-15",168.19,173.36,167.86,171.33,5.72,2111100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2070,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2070},"2025-10-14",165.57001,168.98,163.089996,-3.16,-1.87,1680700,{"date":2319,"open":2013,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2192,"volume":2324,"transactions":9,"vwap":2322},"2025-10-13",168.78,164.16,168.77,8.34,1965000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1896,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1896},"2025-10-10",167.72,168.83,160.38,-7.82,-4.65,1846200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":588,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-09",168.21001,169.99001,166.92,168.25,0.44,1973600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1399,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-08",164.59,169.33,163.5,167.52,3.02,2587400,{"date":2350,"open":2351,"high":2352,"low":1552,"close":2353,"change":2354,"percent_change":2300,"volume":2355,"transactions":9,"vwap":2353},"2025-10-07",164.32001,165.8,162.61,-1.34,2648500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2161,"percent_change":2299,"volume":2362,"transactions":9,"vwap":2361},"2025-10-06",168.97,169.97,163.10001,163.95,2408300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":439,"volume":2370,"transactions":9,"vwap":2368},"2025-10-03",168.23,172.21001,165.83,166.28,-1.02,2270000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-02",162.97,168.58,162.48,167.3,5.39,3.33,2642400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":825,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-10-01",161.67999,165.45,160.57001,161.91,-0.02,3232900,{"date":2389,"open":2390,"high":2367,"low":2391,"close":2392,"change":2393,"percent_change":881,"volume":2394,"transactions":9,"vwap":2392},"2025-09-30",165.39999,161.050003,161.95,-3.39,2449000,{"date":2396,"open":2397,"high":2182,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-29",169.31,164.66,165.34,-3.23,-1.92,2686400,{"date":2404,"open":2405,"high":2406,"low":2149,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-26",163.78,169.45,168.57001,5.61,3.44,2443300,{"date":2412,"open":1673,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2048,"volume":2417,"transactions":9,"vwap":2415},"2025-09-25",164.96001,157.89999,162.96001,-2.62,2226400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-24",167.71001,169.14999,165.5,165.58,-1.85,-1.1,2133700,{"date":2428,"open":2429,"high":2005,"low":2430,"close":1995,"change":2431,"percent_change":1800,"volume":2432,"transactions":9,"vwap":1995},"2025-09-23",171.16,165.17999,-3.54,2527300,{"date":2434,"open":2181,"high":1321,"low":2345,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-22",170.97,6.61,4.02,2580000,{"date":2440,"open":2441,"high":2442,"low":1970,"close":2443,"change":237,"percent_change":1966,"volume":2444,"transactions":9,"vwap":2443},"2025-09-19",165.039993,165.78,164.36,4195800,{"date":2446,"open":2253,"high":2447,"low":2448,"close":2013,"change":1493,"percent_change":1598,"volume":2449,"transactions":9,"vwap":2013},"2025-09-18",167.58,161.87,2421700,{"date":2451,"open":2452,"high":2253,"low":2453,"close":2454,"change":2455,"percent_change":94,"volume":2456,"transactions":9,"vwap":2454},"2025-09-17",165.38,162.31,164.58,0.36,2373100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":806,"volume":2464,"transactions":9,"vwap":2462},"2025-09-16",166.62,167.24001,162.25,164.22,-1.86,2536200,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":417,"volume":2471,"transactions":9,"vwap":2469},"2025-09-15",165.11,169.020004,166.080002,1.24,2357700,{"date":2473,"open":2474,"high":1314,"low":1681,"close":2475,"change":1880,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-12",157.7,164.84,4.38,2278800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":79,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-11",161.46001,161.78999,157.75,157.92,-2.04,2303200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":1862,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1862},"2025-09-10",154.95,162.25999,154.91,8.95,5.88,3506700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":984,"volume":2501,"transactions":9,"vwap":2499},"2025-09-09",148.5,152.42,147.82001,152.25999,4.5,1755800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1966,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-08",148.73,149.64,144.78999,147.75999,0.07,2334000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-05",148.95,150.25,142.87,147.66,-0.29,-0.2,1672700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1532,"volume":2526,"transactions":9,"vwap":2524},"2025-09-04",148.020004,148.62,146.17,147.95,1.04,1305000,{"date":2528,"open":2529,"high":2530,"low":723,"close":1777,"change":2531,"percent_change":2470,"volume":2532,"transactions":9,"vwap":1777},"2025-09-03",144.89,148.21001,1.8,1457700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-02",142.27,145.24001,140.77,145.11,-0.45,-0.31,2499300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":868,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":868},"2025-08-29",148.17,148.56,143.96001,-3.1,-2.09,1560800,{"date":2551,"open":1387,"high":2552,"low":1706,"close":2553,"change":2554,"percent_change":2455,"volume":2555,"transactions":9,"vwap":2553},"2025-08-28",151.21001,148.66,0.54,1752100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-27",146.74001,149.23,146.37,148.12,1.89,1.29,1951300,{"date":2566,"open":895,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1941,"volume":2571,"transactions":9,"vwap":2569},"2025-08-26",146.57001,143.82001,146.23,1.46,2123400,{"date":2573,"open":2574,"high":1396,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-25",145.74001,144.28,144.77,-0.32,-0.22,2051300,{"date":2581,"open":2582,"high":2583,"low":1424,"close":2584,"change":807,"percent_change":440,"volume":2585,"transactions":9,"vwap":2584},"2025-08-22",146.87,148.44,145.089996,1900400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-21",148.55,150.16,144.7,145.89,-2.3,-1.55,1889200,{"date":2596,"open":2597,"high":2598,"low":1171,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-20",147.27,148.78,148.19,-0.19,-0.13,2459300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":727,"volume":2610,"transactions":9,"vwap":2608},"2025-08-19",149.52,150.12,147.050003,148.38,-2.06,2190800,{"date":2612,"open":1838,"high":1388,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-18",147.81,150.44,1.82,1.22,2093700,{"date":2619,"open":2620,"high":1745,"low":2621,"close":2522,"change":2622,"percent_change":249,"volume":2623,"transactions":9,"vwap":2522},"2025-08-15",155.089996,148.28999,-5.16,2789200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2097,"volume":2631,"transactions":9,"vwap":2629},"2025-08-14",152.60001,156.46001,151.89999,153.78,-1.22,2210900,{"date":2633,"open":2634,"high":2635,"low":1713,"close":1522,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1522},"2025-08-13",157.10001,158.98,-1.69,-1.08,2514300,{"date":2640,"open":2641,"high":1473,"low":2642,"close":2643,"change":2644,"percent_change":1726,"volume":2645,"transactions":9,"vwap":2643},"2025-08-12",152,151.59,156.69,4.66,2409900,{"date":2647,"open":2641,"high":2648,"low":2649,"close":1813,"change":78,"percent_change":798,"volume":2650,"transactions":9,"vwap":1813},"2025-08-11",154.89999,151.37,2779300,{"date":2652,"open":2653,"high":1438,"low":2654,"close":2655,"change":2656,"percent_change":1597,"volume":2657,"transactions":9,"vwap":2655},"2025-08-08",153.42999,151.5,152.53999,-0.68,2574100,{"date":2659,"open":1785,"high":1522,"low":2660,"close":2661,"change":2644,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-08-07",150.0099945,153.22,3.14,4884200,{"date":2665,"open":2666,"high":2666,"low":895,"close":2545,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2545},"2025-08-06",166.070007,-23.4,-13.61,9533000,{"date":2671,"open":2672,"high":2673,"low":2190,"close":2674,"change":514,"percent_change":806,"volume":2675,"transactions":9,"vwap":2674},"2025-08-05",174.99001,175.96001,171.96001,4432500,{"date":2677,"open":2063,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-04",174.45,168.95,173.91,6.28,3.75,3195500,{"date":2685,"open":2686,"high":2687,"low":2329,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-01",162.17,168.38,167.63,0.43,0.26,2560600,{"date":2693,"open":2694,"high":2695,"low":2422,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-31",167.28999,169.24001,167.2,0.61,0.37,3265800,{"date":2701,"open":2702,"high":2037,"low":2078,"close":2703,"change":2704,"percent_change":1676,"volume":2705,"transactions":9,"vwap":2703},"2025-07-30",161.60001,166.59,6.72,3887600,{"date":2707,"open":1895,"high":1901,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-29",156.88,159.87,1.33,0.84,1979500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":100,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-28",158.0099945,159.64999,157.17,158.53999,1.25,2071500,{"date":2722,"open":2723,"high":2724,"low":1863,"close":2725,"change":1643,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-25",158.42999,158.88,156.59,-0.87,2026200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-24",161.0099945,161.41,157.60001,157.97,-2.58,-1.61,2849700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-23",160,165.67999,158.2,160.55,6.59,4.28,5434500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":195,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-22",152.49001,154.42,147.55,153.96001,1.08,2843100,{"date":2755,"open":2628,"high":2756,"low":2757,"close":2758,"change":2064,"percent_change":2698,"volume":2759,"transactions":9,"vwap":2758},"2025-07-21",155.21001,148.050003,152.31,2730700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-18",149.77,154.52,149.64999,151.75,4.37,2.97,3408400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":903,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":903},"2025-07-17",146.070007,148.029999,145.059998,2.42,1.67,2263000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":1172,"change":2401,"percent_change":1582,"volume":2782,"transactions":9,"vwap":1172},"2025-07-16",146.94,147.78,143.39999,2546800,{"date":2784,"open":2785,"high":2786,"low":895,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-15",151.86,152.66,146.88,-4.18,-2.77,2887800,{"date":2792,"open":2793,"high":2794,"low":2608,"close":2795,"change":2796,"percent_change":1033,"volume":2797,"transactions":9,"vwap":2795},"2025-07-14",150.58,151.36,151.059998,0.38,1703900,{"date":2799,"open":1821,"high":2800,"low":2606,"close":1528,"change":2656,"percent_change":2539,"volume":2801,"transactions":9,"vwap":1528},"2025-07-11",152.13,1973800,{"date":2803,"open":2804,"high":1381,"low":2805,"close":2794,"change":1418,"percent_change":588,"volume":2806,"transactions":9,"vwap":2794},"2025-07-10",150.38,149.14,2101900,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":449,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-09",152.89,150.029999,150.27,-0.66,1916100,{"date":2815,"open":1280,"high":1280,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-08",149.59,151.27,-7.42,-4.68,3066800,{"date":2822,"open":2723,"high":1675,"low":2823,"close":1682,"change":2824,"percent_change":1034,"volume":2825,"transactions":9,"vwap":1682},"2025-07-07",157.63,0.3,1929200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":1908,"change":932,"percent_change":491,"volume":2831,"transactions":9,"vwap":1908},"2025-07-03",156.14,158.78,155.64999,2106100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2834,"change":1442,"percent_change":1524,"volume":2837,"transactions":9,"vwap":2834},"2025-07-02",155.53999,157.53,154,2754700,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":460,"volume":2844,"transactions":9,"vwap":2842},"2025-07-01",160.25999,153.7,155.96001,-4.62,3566400,{"date":2846,"open":2847,"high":2848,"low":2277,"close":1980,"change":2548,"percent_change":2217,"volume":2849,"transactions":9,"vwap":1980},"2025-06-30",163.83,164.7,2799500,{"date":2851,"open":2852,"high":2407,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-27",163.52,162.12,162.67,1.13,0.7,9663400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":1657,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":1657},"2025-06-26",157.72,162.22,156.27,8.22,5.36,2708600,{"date":2867,"open":2868,"high":2869,"low":1740,"close":1699,"change":1069,"percent_change":2870,"volume":1617,"transactions":9,"vwap":1699},"2025-06-25",154.35001,156.57001,-0.23,{"date":2872,"open":2873,"high":1447,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-24",154.17999,151.28999,153.67999,1.63,1.07,2654600,{"date":2880,"open":2641,"high":1522,"low":2881,"close":1807,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":1807},"2025-06-23",149.91,0.13,0.09,2423400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":1791,"change":72,"percent_change":2890,"volume":2891,"transactions":9,"vwap":1791},"2025-06-20",153.75999,154.10001,151.19,-0.47,7964200,{"date":2893,"open":2894,"high":2895,"low":1440,"close":1430,"change":2064,"percent_change":2698,"volume":2896,"transactions":9,"vwap":1430},"2025-06-18",152.059998,154.2,2528400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2463,"percent_change":1865,"volume":2903,"transactions":9,"vwap":2902},"2025-06-17",153.60001,154.59,150.14,152.080002,2533200,{"date":2905,"open":1714,"high":2906,"low":2907,"close":2908,"change":17,"percent_change":2719,"volume":2909,"transactions":9,"vwap":2908},"2025-06-16",155.88,153.34,153.94,2536300,{"date":2911,"open":2912,"high":1217,"low":1191,"close":2913,"change":2525,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-13",150.089996,152.039993,0.69,2258600,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":2563,"volume":2922,"transactions":9,"vwap":2920},"2025-06-12",148.23,152.12,151,1.93,2881000,{"date":2924,"open":2925,"high":2641,"low":2926,"close":2927,"change":2928,"percent_change":2690,"volume":2929,"transactions":9,"vwap":2927},"2025-06-11",150.50999,148.25,149.070007,0.39,4052800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-10",154.63,155.75,147.69,148.67999,-6.37,-4.11,3636900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-09",156.72,159.080002,154.47,155.050003,-0.89,-0.57,2166500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1433,"percent_change":824,"volume":2954,"transactions":9,"vwap":2953},"2025-06-06",156.60001,157.94,154.27,155.94,2327700,{"date":2956,"open":2957,"high":2741,"low":2958,"close":2959,"change":815,"percent_change":1755,"volume":2960,"transactions":9,"vwap":2959},"2025-06-05",157.35001,155.029999,156.029999,2491200,{"date":2962,"open":1256,"high":1256,"low":1279,"close":2963,"change":1809,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-04",156.97,-2.53,3204200,{"date":2967,"open":1675,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2009,"volume":2972,"transactions":9,"vwap":2970},"2025-06-03",162.33,158.17,161.039993,2.55,3914000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2033,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-06-02",156.53999,159.74001,154.60001,158.49001,1.66,3746000,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":976,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-30",153.67,156.12,153.64999,155.89999,0.93,3799300,{"date":2990,"open":1931,"high":2991,"low":2992,"close":2943,"change":2143,"percent_change":2369,"volume":2993,"transactions":9,"vwap":2943},"2025-05-29",158.50999,153.089996,3948600,{"date":2995,"open":2996,"high":2715,"low":1227,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-28",157.81,156.059998,-0.85,-0.54,1625600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":577,"percent_change":2134,"volume":3007,"transactions":9,"vwap":3006},"2025-05-27",159.28,159.78999,155.91,156.91,3851600,{"date":3009,"open":1748,"high":3010,"low":3011,"close":3012,"change":480,"percent_change":2876,"volume":3013,"transactions":9,"vwap":3012},"2025-05-23",158.56,153.28,157.82001,2290700,{"date":3015,"open":3016,"high":2842,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-22",154.69,152.38,155.28999,-0.18,-0.12,2461300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1176,"volume":3029,"transactions":9,"vwap":3027},"2025-05-21",158.42,158.66,154.83,155.47,-4.21,3066200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":227,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-20",160.12,161.38,158.83,159.67999,-0.97,3482000,{"date":3039,"open":1805,"high":1349,"low":1233,"close":3040,"change":3041,"percent_change":216,"volume":3042,"transactions":9,"vwap":3040},"2025-05-19",161.24001,2.04,2878800,{"date":3044,"open":3045,"high":1888,"low":3046,"close":2095,"change":661,"percent_change":3047,"volume":3048,"transactions":9,"vwap":2095},"2025-05-16",154.96001,154.039993,2.7,6992300,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-15",153.5,157.41,152.84,155.020004,1.21,0.79,4280200,{"date":3059,"open":1483,"high":3060,"low":3061,"close":1372,"change":3062,"percent_change":2424,"volume":3063,"transactions":9,"vwap":1372},"2025-05-14",158.37,152.91,-2.9,6349700,{"date":3065,"open":3066,"high":3025,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-13",149.63,147.89999,156.71001,6.1,4.05,8023100,{"date":3073,"open":784,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-12",150.81,136.95,150.61,31.28,26.21,10257900,{"date":3081,"open":3082,"high":638,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-09",120.25,117.44,119.33,-1.01,-0.84,3028100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2775,"percent_change":1999,"volume":3094,"transactions":9,"vwap":3093},"2025-05-08",119.53,120.92,117.87,120.34,2549200,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":2979,"percent_change":1343,"volume":3101,"transactions":9,"vwap":3100},"2025-05-07",115.74,119.82,115.48,118.67,2698100,{"date":3103,"open":384,"high":3104,"low":3105,"close":3106,"change":607,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-06",118.47,114.2,117.010002,0.67,2891400,{"date":3110,"open":3111,"high":3112,"low":414,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-05",115.53,116.71,116.23,-0.41,-0.35,1764400,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":1100,"volume":3124,"transactions":9,"vwap":3122},"2025-05-02",115,117.9,114.37,116.64,2.5,2207600,{"date":3126,"open":403,"high":3127,"low":318,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-01",115.24,114.14,4.56,4.16,3092400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":1308,"percent_change":1308,"volume":3138,"transactions":9,"vwap":3137},"2025-04-30",106.51,109.84,105.3,109.58,2328100,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":237,"percent_change":1965,"volume":3145,"transactions":9,"vwap":3144},"2025-04-29",108.5,110.099998,107.18,109.53,1745300,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":1212,"volume":3153,"transactions":9,"vwap":3151},"2025-04-28",108.13,109.66,107.62,109.36,1.03,2620800,{"date":3155,"open":3156,"high":3157,"low":3156,"close":3158,"change":940,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-04-25",106.11,109.19,108.33,2.09,1810200,{"date":186,"open":3162,"high":3163,"low":3164,"close":3156,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3156},101.81,106.8,101.54,4.3,4.22,1699800]