[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSW":3,"homepage-market-summary":35,"stock-historical-CSW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSW","2026-10-02",{"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},"CSW Industrials, Inc.","NYSE",null,"ADHESIVES & SEALANTS","CSW Industrials Inc is a diversified industrial growth company with well-established, scalable platforms & domain expertise across three segments: Contractor Solutions, Engineered Building Solutions, & Specialized Reliability Solutions. The company's Contractor Solutions segment involves manufacturing efficient & performance-enhancing products for residential & commercial HVAC\u002FR & plumbing applications, which are designed for professional end-use customers. The majority of the company's revenue is generated from the Contractor Solutions segment in the U.S. markets. products include mechanical products for heating, ventilation, air conditioning, & refrigeration, plumbing products, grilles, registers, & diffusers, building safety solutions, & high-performance specialty lubricants & sealants.","2,600","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3964,1.2,"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},302.69,298.97,306.07,295.615,292.38,10.31,3.53,124023.931486,8708,301.932,355.4825,230.45,149961.970998252,57.8,2768,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},144926,52897892.749563,1.28,"2025-04-22",[186,187,197,208,219,230,241,252,262,273,283,294,304,314,325,336,346,357,367,378,388,399,410,421,432,443,454,464,474,485,496,507,518,529,540,550,561,571,581,591,602,611,621,632,642,653,664,674,685,696,707,717,726,736,746,755,763,771,780,789,797,806,815,824,833,842,851,860,869,877,885,894,903,911,919,927,935,944,953,962,971,980,987,996,1005,1014,1023,1030,1039,1047,1055,1063,1072,1081,1089,1098,1107,1116,1125,1134,1142,1149,1158,1167,1176,1185,1194,1201,1208,1217,1225,1234,1243,1251,1260,1268,1277,1286,1294,1303,1311,1320,1329,1337,1346,1354,1363,1372,1381,1390,1399,1407,1416,1422,1431,1439,1447,1455,1464,1473,1481,1489,1498,1505,1513,1521,1530,1539,1545,1553,1561,1569,1577,1585,1593,1601,1608,1616,1625,1632,1641,1650,1658,1667,1674,1682,1689,1698,1705,1714,1720,1728,1737,1745,1753,1761,1770,1779,1788,1796,1805,1814,1822,1831,1838,1846,1855,1862,1869,1878,1885,1891,1897,1906,1913,1919,1927,1934,1942,1951,1958,1967,1975,1983,1991,2000,2007,2016,2025,2032,2040,2049,2057,2064,2072,2080,2088,2096,2104,2113,2121,2128,2137,2142,2150,2158,2167,2176,2185,2194,2203,2211,2219,2226,2232,2240,2248,2256,2265,2272,2281,2287,2294,2300,2307,2315,2323,2330,2339,2347,2354,2362,2370,2379,2386,2393,2401,2409,2416,2425,2433,2442,2450,2457,2465,2472,2480,2487,2496,2505,2514,2521,2528,2537,2545,2552,2559,2567,2575,2581,2590,2598,2603,2611,2619,2625,2634,2641,2647,2656,2665,2673,2678,2687,2694,2703,2711,2720,2727,2735,2743,2752,2758,2765,2773,2781,2788,2795,2804,2811,2820,2828,2837,2846,2854,2861,2869,2876,2885,2892,2901,2907,2914,2922,2929,2937,2945,2952,2960,2967,2974,2982,2988,2994,3000,3007,3014,3023,3031,3037,3046,3054,3063,3069,3076,3084,3091,3097,3105,3113,3122,3130,3138,3147,3155,3163,3169,3177,3184,3193,3200,3206,3214,3222,3231],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",286.89,292.76,285.33,4.3,1.49,120260.946552,8857,289.9321,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",296.33,300.375,287.73,288.08,-5.69,-1.94,136585.508727,8796,291.851,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",297.13,297.745,291.96,293.77,-1.64,-0.56,96742.105691,6977,294.3032,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",293.23,297.415,289.99,295.41,-1.39,-0.47,89420.994312,7816,294.7973,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",295.61,301.73,294.14,296.8,2.35,0.8,85267.420105,7225,297.2528,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",294.55,297.3,289.55,294.45,-3.48,-1.17,113730.692302,8511,293.8555,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",305.34,297.69,297.93,-5.19,-1.71,102777.72421,5497,299.1165,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",294.66,304.35,292.61,303.12,13.54,4.68,143467.599403,7258,300.4649,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":142,"volume":280,"transactions":281,"vwap":282},"2026-09-21",290.49,291.73,284.595,289.58,1.9,118422.880547,8781,289.6823,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",288.74,289.85,284.88,287.68,-0.98,-0.34,289619.272076,8979,287.4892,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",295.88,283.71,288.66,0.86,0.3,144521.461813,8255,288.475,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",295,285.79,287.8,-1.72,-0.59,168735.904968,10186,289.7458,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",295.01,295.07,288.11,289.52,-3.61,-1.23,127088.694547,9060,290.242,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",293.45,299.98,290.51,293.13,-7.58,-2.52,136956.999352,9938,294.2254,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":86,"volume":343,"transactions":344,"vwap":345},"2026-09-11",294.98,301.04,290.35,300.71,9.01,156357.512056,10407,296.867,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",292.19,293.69,288.27,291.7,-4.67,-1.58,86478.791544,7247,291.2628,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":79,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",301.75,305.84,294.32,296.37,-2.18,89597.595219,6429,297.1436,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",310.44,313.33,301.83,302.96,-5.5,-1.78,130975.466004,10535,304.1846,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",303.86,310.13,308.46,2.89,0.95,97158.7912,7428,307.9498,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",306.33,309.14,301.81,305.57,3.77,1.25,155457.873539,11696,306.0289,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",300.06,307.2,297.12,301.8,0.98,0.33,169414.788334,12182,301.6371,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",305.56,315.15,299.61,300.82,-8.13,-2.63,108433.739592,8205,303.8172,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",317.61,319.99,307.67,308.95,-9.55,-3,126775.940406,9148,311.4826,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",319.32,323.39,311.72,318.5,0.03,0.01,161887.228808,9117,316.8932,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",321.31,326.51,318.08,318.47,-4.56,-1.41,139307.867763,8824,321.3209,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":406,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",326.58,328.42,319.66,323.03,0.1,100682.849942,7295,322.5433,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",332.73,320.76,322.7,-4.86,-1.48,63999.523055,6121,323.5663,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",327.86,332.21,327.32,327.56,-2.53,-0.77,157342.172458,7170,328.4743,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",329.2,331.4899,323.05,330.09,7.47,2.32,113962.579868,6195,328.7385,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",322.12,326.5099,319.41,322.62,-5.59,-1.7,85393.2751,6224,322.9632,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",336.47,340.19,327.68,328.21,-3.78,-1.14,98126.54348,6781,332.4372,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",339.58,343.85,331.105,331.99,-10.72,-3.13,111460.94725,6953,334.2458,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",342.53,348,341.76,342.71,-2.44,-0.71,81901.936794,6260,342.9944,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",342.75,347.89,345.15,2.22,0.65,87635.203989,6938,345.0734,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",348.61,352.07,342.59,342.93,-4.08,-1.18,162989.347385,7811,344.5886,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",353.86,345.13,347.01,-4.28,-1.22,137898.43271,6877,349.6572,{"date":572,"open":573,"high":30,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",350,348.03,351.29,3.59,1.03,79419.4142,5918,352.335,{"date":582,"open":583,"high":584,"low":554,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",349.92,353.7,347.7,-2.98,-0.85,96699.266256,7363,346.9866,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",349.19,354.71,346.809,350.68,2.96,0.85,113403.963113,8580,350.592,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":58,"volume":608,"transactions":609,"vwap":610},"2026-08-06",329.82,349.45,347.72,1.69,224400.250298,10135,344.4006,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",351.52,338.79,346.03,-3.28,-0.94,253029.931142,11661,345.6773,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",344.86,350.89,340.66,349.31,5.47,1.59,224998.284855,12537,347.5289,{"date":633,"open":512,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",348.51,325.03,343.84,24.91,7.81,258712.07951,13323,342.6683,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",321.18,328.84,311.115,318.93,5.53,1.76,211208.625945,10391,320.14,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",294.03,319.25,287.95,313.4,40.79,14.96,224185.424428,13519,311.5698,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",295.09,269.52,272.61,-26.32,-8.8,270076.77492,10601,276.1566,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",296.63,300.45,294.41,298.93,5.5,1.87,124061.093312,7043,297.916,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",290.18,308.5,287.83,293.43,4.25,1.47,141407.58964,9198,290.9736,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",291.66,295.75,288.595,289.18,-1.11,-0.38,117067.673691,6009,291.7485,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",278.24,292.535,290.29,8,2.83,206332.14122,8766,288.1948,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":279,"volume":723,"transactions":724,"vwap":725},"2026-07-22",277.67,283.12,282.29,5.26,125824.265162,6543,281.0915,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":142,"volume":733,"transactions":734,"vwap":735},"2026-07-21",276.85,280.0375,270.69,277.03,1.82,182379.122353,11316,275.2091,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",282.67,273.66,275.21,-4.06,-1.45,140326.306931,7957,276.8564,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",294.22,305.95499,278.20001,279.26999,-21.4,-7.12,314100,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",292.049988,302.52499,300.67001,6.57,2.23,132500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":395,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-15",291.95001,301.35999,288.35001,294.10001,0.43,132800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",292.13,294.35999,287.81,292.85001,9.79,3.46,152900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",282.79001,289.20499,276.62,283.059998,2.12,0.75,151900,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",271.35001,282.95999,280.94,8.83,3.25,109800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",273.75,274.87,269.66,272.10999,0.72,0.27,100400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",268.70999,272.38,265.87,271.39001,-0.14,-0.05,255200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",278.01001,278.73999,269.60001,271.53,-8.52,-3.04,95400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",276.079987,280.97,272.95001,280.049988,3.93,1.42,92600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",275.14999,278.23001,270.89499,276.12,2.86,1.05,105100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",278.070007,281.97,273,273.26001,-5.04,-1.81,157500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",272.34,279.14999,269.23001,278.29999,8.08,2.99,117000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",278.73001,280.32001,266.92999,270.22,-12.39,-4.38,165200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":204,"volume":876,"transactions":9,"vwap":874},"2026-06-26",286.84,287.46899,280.84,282.60999,-5.58,318700,{"date":878,"open":879,"high":306,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",283.47,282.61499,288.19,7.73,2.76,96600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",271.10001,284.495,266.26001,280.45999,11.7,4.35,159800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",273.39999,277.17999,268.48001,268.76001,-5.6,-2.04,102000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":875,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-22",278.70001,279.64001,272.73001,274.35999,-1.99,82500,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",273.63,283.32999,279.94,9.24,3.41,281700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":449,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-17",273.59,281,269.76001,270.70001,-1.66,162300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":384,"volume":934,"transactions":9,"vwap":932},"2026-06-16",274.89001,282.049988,274.26001,275.26001,2.6,108300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",278.14001,288.36801,272.20999,272.66,0.59,0.22,166700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",276.73001,278.85999,272.019989,272.070007,-2.55,-0.93,140800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",269.14999,276,265.66501,274.62,8.86,3.33,191400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",279.17999,282.19,264.0050049,265.76001,-12.45,-4.48,158400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",271.5,278.75,266.81,278.20999,10.92,4.09,148800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":157,"volume":986,"transactions":9,"vwap":984},"2026-06-08",265.17999,272.5,267.29001,0.92,92900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",265.54999,269.54001,263.62,266.37,-3.35,-1.24,122800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",275.88,277.995,269.45999,269.72,-1.46,-0.54,80500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",273.049988,277.51001,267.67499,271.17999,-0.45,-0.17,118200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",269.45001,276.10999,269.10999,271.63,3.34,1.24,94500,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":525,"volume":1029,"transactions":9,"vwap":1027},"2026-06-01",275.81,263.5,268.29001,-8.68,129800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",279.67999,285.82001,276.5,276.97,-7.31,-2.57,153700,{"date":1040,"open":1041,"high":1042,"low":1032,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",284.5,286.98999,284.28,-4.9,-1.69,96200,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",276.28,294.89999,289.17999,9.59,3.43,129300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":628,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",277.56,304.965,262.97,279.59,0.57,260100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",267.12,282.12,263.079987,278,15.28,5.82,170800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",260.98001,264.57999,255.16,262.72,-0.1,-0.04,107700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":839,"volume":1088,"transactions":9,"vwap":1086},"2026-05-20",256.14001,264.29999,255.71001,262.82001,7.31,84900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",257.5,259.89999,253.925,255.50999,-4.69,-1.8,127000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",257.47,261.31,254.655,260.20001,4.23,1.65,123200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",261.85001,264.42001,255.73,255.97,-9.17,-3.46,84200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",263.64999,277.79999,259.78,265.14001,5.27,2.03,126800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",260.66,262.57999,251.45,259.87,-1.6,-0.61,198300,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",274.01001,255.059998,261.47,-12.62,-4.6,197200,{"date":1143,"open":1144,"high":1057,"low":1145,"close":1146,"change":1147,"percent_change":384,"volume":1148,"transactions":9,"vwap":1146},"2026-05-11",271.48001,264.64001,274.089996,2.57,141600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",279.25,280.19501,268.92001,271.51999,-6.24,-2.25,147600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",285.01001,287.98999,276.31,277.76001,-3.37,-1.2,100900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",279.88501,281.51001,273.64999,281.13,6.76,2.46,132900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",281.25,284.23999,273.95001,274.37,-3.81,-1.37,130900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",285.48001,288.87,275.47,278.17999,-8.97,-3.12,136500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":225,"volume":1200,"transactions":9,"vwap":1198},"2026-05-01",291.45999,285.10001,287.14999,-4.05,76900,{"date":1202,"open":1198,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1080,"transactions":9,"vwap":1205},"2026-04-30",293.66,284.185,291.20001,5.32,1.86,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-29",289.38,292.029999,284.32999,285.88,-5.74,-1.97,77500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":535,"volume":1224,"transactions":9,"vwap":1222},"2026-04-28",299.20999,302.16,286.28,291.62,-7.3,113900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",296.57999,301,295.51999,298.92001,2.74,0.93,103300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",296.13,298.22,292.60999,296.17999,0.48,0.16,105500,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",291.22,298.79001,295.70001,5.06,1.74,74900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",302.089996,306.64999,289.14999,290.64001,-9.65,-3.21,136900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":72,"volume":1267,"transactions":9,"vwap":1265},"2026-04-21",297.85999,304.86499,294.95999,300.29001,2.69,124500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",290.23001,298.024994,289.26999,297.60001,7.26,2.5,81900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",279.85999,294.26999,279.64499,290.34,15.79,5.75,283300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":513,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",284.60001,286.25,271.17499,274.54999,-10.8,267100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",300.26001,304.39001,282.215,285.35001,-21.67,-7.06,175800,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",298.39999,308.80301,307.019989,8.68,2.91,154200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",288.85001,298.84,282.97101,298.34,7.8,2.68,123300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",288.79001,291.63501,284.97,290.54001,3.29,1.15,84800,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",275.82999,290.29001,287.25,9.62,3.47,108500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",280.22,283.31,276.059998,277.63,10.78,4.04,102100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":395,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",264.049988,270.45001,261.049988,266.85001,0.47,131900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",260.070007,269.625,259.79001,265.60001,2.39,0.91,81800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",262.029999,271.59,259.20801,263.20999,2.87,1.1,112300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",263.56,265.935,258.94,260.34,-0.24,-0.09,178600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",263.57001,267.72,257.67999,260.57999,1.08,0.42,132000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",266.70999,268.5,258.32001,259.5,-4.41,-1.67,169600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",255.45,265.28,263.91,5.69,2.2,147300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-26",268.45999,271.89001,255.625,258.22,-11.26,-4.18,183900,{"date":1417,"open":791,"high":1418,"low":1419,"close":1420,"change":383,"percent_change":1387,"volume":1421,"transactions":9,"vwap":1420},"2026-03-25",275.029999,264.84,269.48001,107300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",257.25,269.11499,256.69,266.59,5.29,2.02,151400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":72,"volume":1438,"transactions":9,"vwap":1436},"2026-03-23",267.57001,272.79001,260.76999,261.29999,2.33,175700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1002,"volume":1446,"transactions":9,"vwap":1444},"2026-03-20",262.95999,265.39999,257,258.97,-3.83,417600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":597,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",255,264.41,253.50999,262.79999,7.55,171700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",262.39999,263.59,254.81,255.25,-5,-1.92,123100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",256.29999,260.76001,250.080002,260.25,7.64,3.02,189400,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",260.39001,250.57001,252.61,-3.93,-1.53,155400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":226,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",259.57999,271.23999,255.28999,256.54001,-1.21,111800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",263.72,269.32999,256.39999,257.75,-10.02,-3.74,130100,{"date":1499,"open":1500,"high":1153,"low":1501,"close":1502,"change":1503,"percent_change":51,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",263.78,259.95999,267.76999,2.65,89800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1193,"transactions":9,"vwap":1510},"2026-03-10",264.75,273.01001,262.079987,265.12,-1.68,-0.63,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1249,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",255.89999,268.12,248.57899,266.79999,4.57,105600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",263.89001,266.67001,260.13,262.23001,-9.72,-3.57,82800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",275.10999,278.30499,269.059998,271.95001,-6.52,-2.34,102700,{"date":1540,"open":1541,"high":1542,"low":1331,"close":1543,"change":72,"percent_change":147,"volume":1544,"transactions":9,"vwap":1543},"2026-03-04",280.60999,283.23901,278.47,97600,{"date":1546,"open":1547,"high":1213,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",284.20001,276.87,277.57001,-17.73,-6,133200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":406,"volume":1560,"transactions":9,"vwap":1558},"2026-03-02",292.17999,296.62,280.78,295.29999,0.97,81400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1199,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-27",291.47501,295.48001,287,294.32999,-1.36,79000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":183,"volume":1576,"transactions":9,"vwap":1574},"2026-02-26",297.31,300.5,293.10001,298.38,3.78,92000,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",305.95001,292.17001,294.60001,-8.81,-2.9,100700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":164,"volume":1592,"transactions":9,"vwap":1590},"2026-02-24",304.17499,310.79001,299.98999,303.41,2.24,112200,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-23",311.42001,299.82999,301.17001,-10.23,-3.29,124000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":942,"volume":796,"transactions":9,"vwap":1606},"2026-02-20",311.20999,318.64999,307.85001,311.39999,0.68,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":761,"volume":1615,"transactions":9,"vwap":1613},"2026-02-19",301.44,311.41,300,310.72,6.77,120900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-18",300.66,311.375,298.075012,303.95001,9.86,3.35,141100,{"date":1626,"open":1627,"high":1627,"low":782,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-17",308.32001,294.089996,-15.39,-4.97,151500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-13",312.22,316.42001,307.155,309.48001,-4.02,-1.28,161800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-12",326.67001,334.26999,311.66,313.5,-8.51,-2.64,306800,{"date":1651,"open":448,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-11",322.54999,314.495,322.01001,7.14,2.27,199200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-10",304.41,315.070007,298.15302,314.87,12.29,4.06,107900,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":691,"volume":1673,"transactions":9,"vwap":1671},"2026-02-09",292.88,303.14999,302.57999,12.33,187800,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-06",277.89001,292.60001,290.25,15.18,5.52,171000,{"date":1683,"open":739,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":147,"volume":1688,"transactions":9,"vwap":1686},"2026-02-05",277.815,270.35999,275.070007,0.89,204300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-04",264.22,279.37,262.48001,274.17999,12.82,4.91,180400,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1388,"volume":1704,"transactions":9,"vwap":1702},"2026-02-03",256.64001,265.037994,261.35999,1.09,216900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-02",266.41,272.745,260,260.26999,-9.71,-3.6,237100,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":867,"percent_change":1131,"volume":1719,"transactions":9,"vwap":1718},"2026-01-30",276.01001,265.78299,269.98001,374900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":908,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":908},"2026-01-29",287.73001,289.89999,268.51001,-25.6,-8.53,526500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-28",316.67999,321.72501,298.85999,299.95999,-15.13,-4.8,226600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":617,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-27",314.19,318.88,311.35001,315.089996,-0.3,86900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1124,"transactions":9,"vwap":1750},"2026-01-26",322.079987,324.28,313.35999,316.029999,-3.51,-1.1,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":352,"volume":1760,"transactions":9,"vwap":1758},"2026-01-23",332.35999,333.70001,315,319.54001,-15.65,98900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-22",332.17001,337.02301,330.60999,335.19,5.08,1.54,95000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-21",320.67999,335.159,319.78,330.10999,12.3,3.87,132600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",326.76999,330.28,316.62,317.81,-13.28,-4.01,91300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":546,"volume":1795,"transactions":9,"vwap":1793},"2026-01-16",331.059998,333.98999,326.16,331.089996,2.15,207000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-15",323.10001,333.5,322.80499,328.94,7.57,2.36,169900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-14",321.73999,325.5,317.39001,321.37,2.47,0.77,284900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":951,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-13",324.41,328.39999,317.51001,318.89999,-0.29,93500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-12",318.63,323.38,315.85001,319.82999,0.29,0.09,112000,{"date":1832,"open":1833,"high":1834,"low":1757,"close":1758,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1758},"2026-01-09",321.23999,324.39001,-0.89,-0.28,119600,{"date":1839,"open":1840,"high":1747,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-08",304.82001,302.38,320.42999,12.95,4.21,205000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-07",318.26999,319.73001,307.20001,307.48001,-7.78,-2.47,162500,{"date":1856,"open":1857,"high":1858,"low":1612,"close":1859,"change":1453,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-06",304.16,316.059998,315.26001,2.45,159300,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":192,"volume":1868,"transactions":9,"vwap":1866},"2026-01-05",294.54999,310.73001,307.70999,12.68,196100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-02",293.53,299.60001,290.85501,295.029999,1.5,0.51,99400,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1871,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1871},"2025-12-31",303.17999,293.26999,-8.56,-2.83,124700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1253,"change":247,"percent_change":514,"volume":1890,"transactions":9,"vwap":1253},"2025-12-30",304.019989,308.42999,301.049988,93300,{"date":1892,"open":1307,"high":1893,"low":1894,"close":1895,"change":309,"percent_change":215,"volume":1896,"transactions":9,"vwap":1895},"2025-12-29",307.315,303.815,305.57001,73200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",309.23001,310.38,305,307.29001,-0.79,-0.26,72500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1387,"percent_change":157,"volume":1912,"transactions":9,"vwap":1911},"2025-12-24",309.70999,311.079987,305.10501,308.079987,96400,{"date":1914,"open":1611,"high":1915,"low":50,"close":1916,"change":1917,"percent_change":1918,"volume":841,"transactions":9,"vwap":1916},"2025-12-23",312.32999,307,-4.84,-1.55,{"date":1920,"open":1921,"high":1818,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-22",305.39001,302.73001,311.84,5.86,1.92,133300,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1876,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-19",308.85001,301.76999,305.98001,0.17,344000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1397,"volume":1941,"transactions":9,"vwap":1939},"2025-12-18",314.089996,317.5,305.12,305.47,-5.2,181900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-17",309.79001,315.87,309.070007,310.67001,-0.72,-0.23,246100,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":214,"volume":1957,"transactions":9,"vwap":1955},"2025-12-16",328.60001,311,311.39001,-5.18,236400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-15",321.56,323.73001,315.049988,316.57001,-2.54,-0.8,242500,{"date":1968,"open":1969,"high":1970,"low":1859,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-12",317.88,321.10999,319.10999,0.88,0.28,180000,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-11",311.79001,323.95001,318.23001,7.28,2.34,138200,{"date":1984,"open":1985,"high":1986,"low":1612,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-10",300.69,313.17001,310.95001,10.57,3.52,165000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-09",301.98999,304.34,282.16,300.38,4.5,1.52,168400,{"date":2001,"open":2002,"high":1916,"low":2003,"close":296,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":296},"2025-12-08",306.42001,295.32999,-8.39,-2.76,170700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-05",300.70001,304.73999,297.51501,304.26999,4.14,1.38,160000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-04",300.20001,303.85999,292.079987,300.13,-2.05,-0.68,234300,{"date":2026,"open":2027,"high":20,"low":2028,"close":2029,"change":2030,"percent_change":342,"volume":2031,"transactions":9,"vwap":2029},"2025-12-03",288.29999,284.70001,302.17999,24.97,265600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":830,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-12-02",271.84,280.70001,269.70999,277.20999,1.44,143700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-01",268.62,278.35999,267.14001,273.28,1.41,0.52,230600,{"date":2050,"open":2051,"high":2052,"low":1534,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-28",269.89999,272.79999,271.87,-0.07,-0.03,82400,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":546,"volume":2063,"transactions":9,"vwap":2061},"2025-11-26",268.67001,273.81,271.94,1.75,186500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":26,"volume":2071,"transactions":9,"vwap":2069},"2025-11-25",264.60999,270.57999,262.35501,270.19,9.21,185000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1074,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1074},"2025-11-24",258.42001,262.54001,257.17499,1.98,0.76,203600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-21",244.24001,259.81,259,17.04,7.04,225300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":78,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-20",244.029999,248.85001,240.059998,241.96001,-0.44,176800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1387,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",242.039993,243.98,239.57001,243.039993,2.59,108100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-18",240.53999,244.36,239.875,240.45,-0.86,-0.36,143300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1786,"volume":2120,"transactions":9,"vwap":2118},"2025-11-17",248.87,254.94,241.25999,241.31,-10.08,221100,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2077,"volume":2127,"transactions":9,"vwap":2125},"2025-11-14",242.56,251.85001,251.39,4.88,224700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-13",245.83,250.38,242.044998,246.50999,1.55,0.63,174000,{"date":2138,"open":2139,"high":1443,"low":2101,"close":2140,"change":352,"percent_change":2141,"volume":1697,"transactions":9,"vwap":2140},"2025-11-12",249.17999,244.96001,-1.87,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":405,"volume":2149,"transactions":9,"vwap":2147},"2025-11-11",249.42999,250.99001,245.82001,249.63,2.43,132700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":985,"volume":2157,"transactions":9,"vwap":2155},"2025-11-10",249.61,250.73,242.2,247.2,2.25,124200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-07",246.7,249.3,240.92999,244.95,-4.42,-1.77,133500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-06",240.050003,252.84,237.5,249.37,7.4,3.06,217500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-05",240.91,244.5,238.27,241.97,3.86,1.62,149500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-04",247.0099945,252.81,236.66,238.11,-11.04,-4.43,182100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-03",251.82001,255.17999,244.039993,249.14999,-1.27,-0.51,200100,{"date":2204,"open":2146,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-31",256.029999,243.99001,250.42,3.04,1.23,269200,{"date":2212,"open":57,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-30",256.62,243.59,247.38,3.3,1.35,253300,{"date":2220,"open":2162,"high":2221,"low":2162,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-29",249.715,244.080002,2.11,0.87,206800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2181,"change":822,"percent_change":994,"volume":2231,"transactions":9,"vwap":2181},"2025-10-28",243.38,247.28999,241.715,89700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1829,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-27",244.35001,247.535,243.52,245.0099945,0.04,111000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":713,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-24",245.089996,245.86501,240.14,244.92,1.17,87700,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-23",240.12,244.22,242.089996,1.67,0.69,106500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-22",243.77,244.64,239.145,240.42,-3.25,-1.33,100800,{"date":2266,"open":2267,"high":2155,"low":2268,"close":2269,"change":2270,"percent_change":157,"volume":2271,"transactions":9,"vwap":2269},"2025-10-21",241.60001,241,243.67,0.84,84700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-20",242.58,245.605,239.99001,242.83,4.56,1.91,100600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2180,"change":822,"percent_change":2286,"volume":1957,"transactions":9,"vwap":2180},"2025-10-17",240.72,244.575,238.16,-1.26,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2118,"change":2292,"percent_change":290,"volume":2293,"transactions":9,"vwap":2118},"2025-10-16",241.28999,246.565,239.039993,-0.82,119200,{"date":2295,"open":2296,"high":2297,"low":2276,"close":2298,"change":2046,"percent_change":941,"volume":2299,"transactions":9,"vwap":2298},"2025-10-15",244.89999,245.44501,242.13,142600,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2283,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2283},"2025-10-14",230.96001,242.75,4.85,2.06,109200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2062,"volume":2314,"transactions":9,"vwap":2312},"2025-10-13",235.56,237.85001,233.28,235.87,4.05,88500,{"date":2316,"open":2317,"high":2318,"low":31,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",238.10001,245,231.82001,-7.97,-3.32,132100,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-09",248.27,239.78999,-9.7,-3.89,128800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-08",246.050003,249.52,242.85001,249.49001,6.4,2.63,154500,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-07",249.50999,241.66,243.089996,-5.96,-2.39,109000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1743,"volume":2157,"transactions":9,"vwap":2352},"2025-10-06",250.52,251.99001,247.61501,249.050003,-0.74,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":586,"volume":2361,"transactions":9,"vwap":2359},"2025-10-03",256.37,259.25,249.66,249.78999,-7.67,141900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":722,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-02",251.19,260.79001,251.080002,257.45999,2.09,275500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-01",243.74001,254.668,243.495,252.2,9.45,3.89,189700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2303,"change":492,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2303},"2025-09-30",238.49001,242.78,238.485,0.96,131000,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":1537,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-29",246.13,239.32001,240.42999,-0.96,123700,{"date":2394,"open":2252,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-26",246.605,240.25999,242.77,0.18,0.07,113600,{"date":2402,"open":2403,"high":2404,"low":2181,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-25",244.46001,245.935,242.59,-3.55,-1.44,82900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2005,"volume":1362,"transactions":9,"vwap":2414},"2025-09-24",251.17,252.19501,245.91,246.14,-6.99,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-23",255.46001,260.39999,250.27,253.13,-2.21,-0.87,110600,{"date":2426,"open":2427,"high":1483,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-22",257.85999,251.735,255.34,-1.49,-0.58,131700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-19",256.79999,258.64001,251.026001,256.82999,1.06,0.41,385900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1334,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-18",247.17999,257.845,244.75,255.77,3.91,138000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":112,"volume":1389,"transactions":9,"vwap":2455},"2025-09-17",246.99001,252.27,245.13,246.14999,0.14,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-16",251.46001,243.44,246.0099945,-3.49,-1.4,107400,{"date":2466,"open":2467,"high":2468,"low":2414,"close":2469,"change":1003,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-15",248.97,251.36,249.5,-0.22,135200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1735,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-12",252.25,253.089996,249.60001,250.039993,-1.88,101500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1803,"percent_change":1232,"volume":2486,"transactions":9,"vwap":2485},"2025-09-11",253.59,257.10999,252.78,254.84,118800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-10",252.16,256.38,249.089996,252.48,-0.2,-0.08,166000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-09",263.73999,264.97,249.22,252.67999,-13.89,-5.21,164300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-08",266.31,269.20999,262.73499,266.57001,0.99,0.37,121700,{"date":2515,"open":1502,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":812,"volume":2520,"transactions":9,"vwap":2518},"2025-09-05",270.31,260.44,265.57999,-0.37,195600,{"date":2522,"open":2523,"high":2508,"low":2524,"close":2525,"change":681,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-04",267.019989,262.85001,265.95001,0.71,202900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-03",265.60999,268.95999,263.328,264.079987,-2.59,-0.97,164100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":1524,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1524},"2025-09-02",268.37,271.91,264.95999,-6.87,-2.51,182400,{"date":2546,"open":846,"high":2547,"low":2548,"close":2549,"change":2440,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-29",274.92001,270.01001,273.54001,0.15,158300,{"date":2553,"open":791,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1327,"volume":2558,"transactions":9,"vwap":2556},"2025-08-28",273.16,266.070007,273.13,3.11,201400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":58,"volume":2566,"transactions":9,"vwap":2564},"2025-08-27",265.82999,272.48001,262.57501,270.019989,1.32,139500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":545,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-26",266.89001,269.39001,265.82001,268.70001,0.83,103700,{"date":2576,"open":939,"high":939,"low":1359,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-25",266.48001,-6.19,-2.27,105700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-22",260.54999,275.69501,258.56,272.67001,15.27,5.93,164700,{"date":2591,"open":1709,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-21",262.98001,256.79001,257.39999,-4.85,-1.85,216300,{"date":2599,"open":2600,"high":2600,"low":1709,"close":2601,"change":950,"percent_change":2391,"volume":2602,"transactions":9,"vwap":2601},"2025-08-20",269.67001,262.25,235600,{"date":2604,"open":2605,"high":2569,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-19",260.41,258.28,264.79999,4.1,1.57,88300,{"date":2612,"open":2613,"high":1086,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-18",259.040009,256.89001,260.70001,1.14,0.44,84000,{"date":2620,"open":2621,"high":2622,"low":2197,"close":2623,"change":2624,"percent_change":2345,"volume":779,"transactions":9,"vwap":2623},"2025-08-15",266.62,269.39999,259.56,-6.35,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-14",283.14001,286.10999,265.89999,265.91,-20.69,-7.22,346500,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-13",276.23999,286.60001,10.36,3.75,239700,{"date":2642,"open":2643,"high":2644,"low":1510,"close":2636,"change":2645,"percent_change":2313,"volume":2646,"transactions":9,"vwap":2636},"2025-08-12",266.32001,277.14001,10.74,172400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-11",262.10001,265.57001,261.079987,265.5,3.94,1.51,184300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-08",258.95999,263.31,257.73999,261.56,3.39,1.31,181200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1503,"volume":2672,"transactions":9,"vwap":2670},"2025-08-07",254.82001,260.535,251.27,258.17001,6.67,351100,{"date":2674,"open":2675,"high":2676,"low":2131,"close":2677,"change":1829,"percent_change":2238,"volume":1380,"transactions":9,"vwap":2677},"2025-08-06",251.95,253.10001,251.5,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-05",245.89999,253.21001,245.34,251.41,3.31,1.33,198800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":858,"percent_change":2693,"volume":2127,"transactions":9,"vwap":2692},"2025-08-04",248.42999,250.45,242.67,248.10001,1.22,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-01",253.5,255.49001,241.995,245.11,-14.37,-5.54,252800,{"date":2704,"open":1403,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-31",276.80499,254.21001,259.48001,-9.52,-3.54,227200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-30",276.35001,279.32999,265.81,269,-8.88,-3.2,207700,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2165,"volume":2726,"transactions":9,"vwap":2724},"2025-07-29",286.39999,277.75,277.88,-5.02,99000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2470,"volume":2734,"transactions":9,"vwap":2732},"2025-07-28",283.85001,284.089996,278.17001,282.89999,-0.62,120200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2456,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-25",285.20999,285.905,281.73999,283.51999,0.05,104200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-24",286.26999,288.89001,282.17499,283.38,-6.08,-2.1,115900,{"date":2753,"open":1198,"high":2754,"low":2755,"close":2756,"change":192,"percent_change":2654,"volume":2757,"transactions":9,"vwap":2756},"2025-07-23",290.32001,285,289.45999,87100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1860,"percent_change":2224,"volume":2764,"transactions":9,"vwap":2763},"2025-07-22",281.60001,288.5,279.67499,285.16,94800,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-21",289.85001,282.29001,282.70999,-4.33,-1.51,64900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1002,"volume":2780,"transactions":9,"vwap":2778},"2025-07-18",292.85999,294.035004,285.095001,287.040009,-4.24,270500,{"date":2782,"open":2783,"high":1247,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-17",289.040009,291.28,2.28,0.79,153100,{"date":2789,"open":1558,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1903,"volume":2794,"transactions":9,"vwap":2792},"2025-07-16",303.51001,288.76501,289,-2.31,192900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-15",305.16,306,291.17999,291.31,-12.92,-4.25,113200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":147,"percent_change":2810,"volume":1421,"transactions":9,"vwap":2809},"2025-07-14",304.01001,305.655,300.14001,304.23001,0.11,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-11",300.19,305.35001,298.85501,303.91,-0.76,-0.25,139600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":576,"volume":2827,"transactions":9,"vwap":2825},"2025-07-10",296.29999,306.39001,293.49899,304.67001,10.56,313100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-09",289.64001,294.72,285.14999,294.10999,7.95,2.78,174400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-08",281.51999,291.14499,279.565,286.16,4.13,1.46,106900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1496,"volume":2853,"transactions":9,"vwap":2851},"2025-07-07",291,293.60001,280.13501,282.029999,-10.97,146600,{"date":2855,"open":2856,"high":1236,"low":2857,"close":2858,"change":2859,"percent_change":183,"volume":2860,"transactions":9,"vwap":2858},"2025-07-03",291.69,289.79001,293,3.69,94900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1949,"volume":2868,"transactions":9,"vwap":2866},"2025-07-02",289.97,291.51001,287.26999,289.31,-0.66,122400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2863,"change":2874,"percent_change":1703,"volume":2875,"transactions":9,"vwap":2863},"2025-07-01",284.17999,297.815,282.995,3.14,111300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-30",291.82001,291.84,286.78,286.82999,-2.97,-1.02,93200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1607,"volume":1600,"transactions":9,"vwap":2890},"2025-06-27",286.54999,294.01001,285.98999,289.79999,1.96,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-26",287.20001,289.25,285.10501,287.84,3.6,1.27,61700,{"date":2902,"open":2903,"high":2904,"low":1179,"close":1179,"change":2905,"percent_change":2165,"volume":2906,"transactions":9,"vwap":1179},"2025-06-25",290.049988,291.73001,-5.11,59900,{"date":2908,"open":776,"high":2909,"low":2910,"close":2911,"change":1132,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-24",294.75,288.79999,289.35001,-0.21,125900,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":383,"volume":2921,"transactions":9,"vwap":2919},"2025-06-23",282.97,290.465,278.60999,289.95999,8.14,102900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":804,"percent_change":460,"volume":2928,"transactions":9,"vwap":2927},"2025-06-20",283.35999,285.51999,277.42999,281.82001,218000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":587,"volume":2936,"transactions":9,"vwap":2934},"2025-06-18",282,288.51999,280.405,281.54999,-2.42,74000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":849,"volume":2944,"transactions":9,"vwap":2942},"2025-06-17",285.51001,291.5,283.45001,283.97,-5.24,111700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1352,"percent_change":1241,"volume":2951,"transactions":9,"vwap":2950},"2025-06-16",292.42001,293.89999,287.32501,289.20999,92400,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-13",300.079987,287.57001,288.73999,-8.24,-2.77,115600,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2964,"change":2965,"percent_change":417,"volume":2966,"transactions":9,"vwap":2964},"2025-06-12",303.01001,304.60501,296.98001,-8.02,86700,{"date":2968,"open":2969,"high":2970,"low":2971,"close":1901,"change":2972,"percent_change":2141,"volume":2973,"transactions":9,"vwap":1901},"2025-06-11",311.89001,313.48001,304.53,-5.82,98600,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-10",307.14999,312.92001,310.82001,7.82,2.58,92500,{"date":2983,"open":2984,"high":1603,"low":2985,"close":2985,"change":2750,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-09",308,303,-0.69,74100,{"date":2989,"open":2990,"high":369,"low":2991,"close":2992,"change":769,"percent_change":2456,"volume":2993,"transactions":9,"vwap":2992},"2025-06-06",309.51001,304.44,305.10001,71500,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2825,"change":1240,"percent_change":1241,"volume":2999,"transactions":9,"vwap":2825},"2025-06-05",303.54999,306.079987,300.88,80700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":289,"volume":1328,"transactions":9,"vwap":3005},"2025-06-04",307.39001,308.62,303.76999,304.19,-3.01,{"date":3008,"open":3009,"high":688,"low":3010,"close":1850,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":1850},"2025-06-03",301.62,298.45001,6,1.99,89200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-02",304.29001,305.44,298.47,301.20001,-4.59,-1.5,69100,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":321,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-30",306.39999,308.19,302,305.79001,-0.4,112900,{"date":3032,"open":1929,"high":3033,"low":3034,"close":1307,"change":3035,"percent_change":942,"volume":3036,"transactions":9,"vwap":1307},"2025-05-29",308.98999,304.040009,0.67,86800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-28",312.26001,313.62,302.255,306.35001,-7.27,-2.32,106100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3040,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3040},"2025-05-27",305.48999,314.56,300.53,12.71,4.22,146100,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-23",301.79001,308.94501,297.25,300.91,-1.25,-0.41,192400,{"date":3064,"open":3025,"high":3065,"low":1872,"close":1220,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":1220},"2025-05-22",324.029999,-12.29,-3.91,119800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3073,"change":1598,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-21",320.42001,321.60999,314.45001,-3.15,78300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":1835,"volume":3083,"transactions":9,"vwap":3081},"2025-05-20",327.10001,327.73801,323.20999,324.67999,-2.91,59000,{"date":3085,"open":3086,"high":3087,"low":3086,"close":3088,"change":3089,"percent_change":1752,"volume":3090,"transactions":9,"vwap":3088},"2025-05-19",323.92999,329.19,327.59,-3.64,60500,{"date":3092,"open":3093,"high":3094,"low":3093,"close":3095,"change":1665,"percent_change":1021,"volume":3096,"transactions":9,"vwap":3095},"2025-05-16",325.95999,332.38501,331.23001,68000,{"date":3098,"open":1791,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-15",338.019989,325.94501,327.17001,-9.26,-2.75,104900,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":2238,"volume":3112,"transactions":9,"vwap":3110},"2025-05-14",334.079987,338.89999,328.73499,336.42999,0.13,154000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-13",331.26001,337.97501,328.82001,336.29999,7.02,2.13,75500,{"date":3123,"open":645,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-12",332.54001,323.88,329.28,18.01,5.79,95200,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":617,"volume":3137,"transactions":9,"vwap":3135},"2025-05-09",316.45001,317.73499,309.66,311.26999,-2.95,70500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-08",311.17001,316.965,308.53,314.22,7.78,2.54,93100,{"date":3148,"open":3149,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-07",315.70001,304.0050049,306.44,-6.26,-2,94700,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":2943,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-06",313.76001,317.48499,311.19501,312.70001,-1.65,93600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":428,"percent_change":951,"volume":1568,"transactions":9,"vwap":3168},"2025-05-05",317.98999,321.084991,317.54001,317.94,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":193,"volume":3176,"transactions":9,"vwap":3174},"2025-05-02",321.32001,327.23499,318.50299,320.94,4.7,77900,{"date":3178,"open":3179,"high":3180,"low":3179,"close":3181,"change":3182,"percent_change":17,"volume":3183,"transactions":9,"vwap":3181},"2025-05-01",312.87,319.70001,316.23999,3.76,83600,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-04-30",312.76001,315.51001,307.64001,312.48001,-3.45,-1.09,92700,{"date":3194,"open":3195,"high":3196,"low":3195,"close":3197,"change":3198,"percent_change":3199,"volume":3183,"transactions":9,"vwap":3197},"2025-04-29",308.60999,318.34,315.92999,4.45,1.43,{"date":3201,"open":3202,"high":3203,"low":1605,"close":3204,"change":1132,"percent_change":2493,"volume":3205,"transactions":9,"vwap":3204},"2025-04-28",310.42999,315.98499,311.48001,55700,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":2422,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3211},"2025-04-25",310.26999,315.26999,308.535,312.089996,-0.7,57500,{"date":3215,"open":3216,"high":3217,"low":1314,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-04-24",305.14999,315.60001,314.29999,10.09,3.32,91000,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-04-23",307.20999,314.34,302.26001,304.20999,5.34,1.79,99700,{"date":184,"open":3232,"high":3233,"low":3232,"close":3234,"change":2835,"percent_change":3235,"volume":2921,"transactions":9,"vwap":3234},296.089996,302.92999,298.87,0.94]