[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESE":3,"homepage-market-summary":35,"stock-historical-ESE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESE","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},"ESCO Technologies, Inc.","NYSE",null,"COMMUNICATIONS EQUIPMENT, NEC","ESCO Technologies Inc sells engineered products and systems for utility, industrial, aerospace, and commercial applications. The firm operates in three segments: Aerospace & Defense (A&D), Utility Solutions Group (USG), and RF Test & Measurement (Test). The Aerospace and Defense segment designs and manufactures specialty filtration and naval products. The USG segment provides diagnostic testing solutions. The Test segment provides its customers with the ability to identify, measure, and contain magnetic, electromagnetic, and acoustic energy.","3,425","St. Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1164,0.32,"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},274.95,273.73,276.72,271.335,269.92,5.03,1.86,167084.587039,9905,274.6905,362.14999,193.67999,241628.885670192,48.2,9066,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,144,148,153],{"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":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},146.89,228139,83270821.417548,82.47,"2025-04-22",[186,187,197,208,219,230,241,251,262,272,282,292,303,314,325,335,346,357,368,379,389,400,411,421,432,442,452,463,473,484,495,506,517,528,539,550,561,572,582,592,603,613,624,635,645,656,667,678,689,700,711,721,731,741,752,760,769,778,787,796,805,813,822,831,839,848,856,864,873,882,890,898,907,916,925,934,943,951,959,968,976,984,992,1001,1010,1018,1027,1036,1045,1054,1061,1070,1078,1087,1096,1105,1113,1122,1131,1140,1147,1156,1165,1174,1182,1191,1197,1206,1215,1223,1232,1241,1250,1259,1268,1277,1285,1293,1301,1310,1318,1327,1335,1344,1353,1362,1370,1379,1387,1396,1404,1413,1421,1430,1438,1447,1456,1465,1473,1482,1490,1498,1506,1513,1520,1529,1538,1546,1553,1562,1571,1577,1585,1593,1602,1610,1619,1626,1635,1643,1652,1659,1667,1675,1683,1691,1698,1706,1715,1723,1732,1740,1749,1757,1765,1772,1781,1789,1796,1804,1813,1820,1827,1836,1844,1852,1860,1869,1877,1883,1890,1898,1907,1914,1921,1929,1938,1946,1954,1963,1972,1980,1989,1997,2006,2014,2022,2029,2037,2045,2054,2063,2070,2077,2085,2094,2102,2111,2118,2126,2135,2143,2152,2161,2170,2178,2186,2194,2202,2209,2217,2226,2234,2243,2252,2261,2269,2278,2286,2295,2303,2310,2319,2327,2334,2343,2351,2357,2362,2369,2377,2385,2393,2400,2409,2416,2425,2432,2441,2448,2456,2463,2471,2479,2486,2493,2502,2511,2520,2528,2535,2543,2550,2556,2564,2570,2577,2586,2593,2602,2609,2617,2625,2633,2640,2648,2656,2665,2673,2680,2688,2694,2701,2709,2715,2724,2733,2741,2748,2756,2763,2772,2777,2785,2792,2800,2808,2815,2822,2827,2834,2839,2847,2853,2860,2867,2876,2880,2886,2894,2901,2909,2916,2925,2933,2939,2947,2954,2963,2969,2978,2985,2992,2999,3006,3013,3021,3028,3036,3042,3050,3058,3064,3071,3079,3085,3090,3097,3104,3113,3121,3127,3135,3144,3152,3159,3165,3173,3181,3189,3196,3204,3212,3219,3227],{"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",264.4,270.375,261.71,4.81,1.81,188084.580617,8507,268.0893,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",266.64,269.085,261.25,265.11,-0.58,-0.22,197400.940744,7717,265.1732,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",265.59,266.99,263.08,265.69,-0.35,-0.13,139025.340902,6971,265.0645,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",266.36,269.56,263.7,266.04,-2.05,-0.76,356116.532815,12614,265.8417,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",268.67,271.33,266.59,268.09,-0.33,-0.12,193964.111097,10047,268.2089,{"date":242,"open":189,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",272.05,260.19,268.42,2.23,0.84,349306.160672,11815,268.2747,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",260.54,269.63,258.28,266.19,4.38,1.67,189652.606931,9193,264.7881,{"date":263,"open":264,"high":265,"low":201,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",263.67,264.89,261.81,-0.6,-0.23,271913.231161,9692,262.4431,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",267.12,261,262.41,-3.51,-1.32,263780.956068,11011,262.8467,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",261.97,265.92,256.2975,5.78,2.22,846958.949216,11681,264.8752,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",263.56,263.62,258,260.14,1.16,0.45,189940.361901,11542,260.6202,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",261.67,265.2,255.75,258.98,-1.11,-0.43,267198.713999,11452,259.682,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",265.41,267.24,258.97,260.09,-3.1,-1.18,280199.128531,11658,260.8021,{"date":326,"open":327,"high":213,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",264.16,258.17,263.19,-7.11,-2.63,285113.487199,12941,262.7514,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",272.08,279,268.98,270.3,3.04,1.14,217894.930954,8579,270.8151,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",270.15,271.0505,264.41,267.26,-3.65,-1.35,139457.808316,7766,266.8734,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",270.76,272.415,268.55,270.91,-1.21,-0.44,139297.494493,8754,270.7341,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",274.26,275.92,270.205,272.12,-1.9,-0.69,140272.321507,9926,272.8961,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",274.02,278.26,271.83,0.15,0.05,132481.19974,7577,273.9899,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",268.01,273.98,263.2,273.87,6.97,2.61,247566.306224,9336,270.4658,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",268.38,269.185,263.13,266.9,-0.73,-0.27,212394.927226,11852,267.1653,{"date":412,"open":233,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",275.42,266.41,267.63,-5.4,-1.98,231734.230007,11393,269.0897,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",277.49,278.21,270.44,273.03,-3.93,-1.42,308674.573638,11670,272.3492,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",282.87,275.2,276.96,-4.58,-1.63,106448.535734,5512,277.5443,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":267,"volume":449,"transactions":450,"vwap":451},"2026-08-27",283.99,284.59,278.53,281.54,-1.69,136455.233263,6682,281.1278,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",278.9,283.84,278.59,283.23,6.41,2.32,139065.55082,5974,282.4841,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",282.35,275.7567,276.82,1.2,0.44,158074.232626,7566,277.8532,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",286.91,287.035,275.61,275.62,-11.62,-4.05,259360.34616,10300,277.6538,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",287.15,289.08,282.54,287.24,2.67,0.94,210615.659254,7897,286.3314,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",288.99,289.4025,281.61,284.57,-6.2,-2.13,201095.396293,8791,285.0467,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",309.39,309.72,289.055,290.77,-15.71,-5.13,233449.935467,10488,293.3793,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",303.39,307.81,299.12,306.48,-1.53,-0.5,190348.48082,7755,303.7658,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",308.02,309.655,305.255,308.01,2.15,0.7,168698.543258,7532,307.9326,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",299.56,307.52,296.38,305.86,5.05,1.68,134026.232672,8470,305.471,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",301,301.89,295.365,300.81,0.39,0.13,237630.202704,8528,299.3132,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",299.33,305.59,297.48,300.42,5.01,1.7,257185.204554,10143,300.8785,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":416,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",304.25,309.37,294.93,295.41,-1.8,212042.09837,10056,299.6843,{"date":583,"open":584,"high":585,"low":586,"close":555,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",308.33,311.07,300.44,-4.91,-1.61,218156.669159,11851,303.068,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",308.04,308.795,294.66,305.72,-22.31,-6.8,434224.697314,19233,303.9834,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":132,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",327.42,336.77,326.42,328.03,0.12,166534.301306,9318,329.2433,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",325.32,330.95,316.9,327.63,1.38,0.42,153037.418684,7948,328.1162,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",324.05,327.33,317.43,326.25,8.12,2.55,198767.280507,9661,324.227,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":72,"volume":642,"transactions":643,"vwap":644},"2026-08-03",313.07,320.26,312.205,318.13,2.84,130830.82587,7449,317.6088,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",318.63,320.61,309.67,315.29,3.78,1.21,127920.828986,7424,314.5369,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",308.16,315.23,302.515,311.51,11.44,3.81,152917.672523,8588,310.119,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",314.49,315.71,298.85,300.07,-15.62,-4.95,199189.964583,9229,303.0536,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",320.63,321.385,311.57,315.69,-8.51,-2.62,159075.511216,8067,315.8732,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",331.21,334.77,316,324.2,-3.58,-1.09,160694.801812,7478,323.0475,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",334.47,335.34,327.11,327.78,-3.63,-1.1,151915.835368,7352,330.2022,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":258,"volume":718,"transactions":719,"vwap":720},"2026-07-23",327.58,334.54,325.97,331.41,5.45,216489.05562,9105,331.9832,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":501,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",328.75,334.305,324.95,325.96,-1.87,196578.789405,9258,327.7608,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":93,"volume":738,"transactions":739,"vwap":740},"2026-07-21",329.76,334.15,323.17,332.16,10.83,194906.826186,8029,331.3451,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",322.23,325.72,318.2,321.33,2.81,0.88,162971.806017,7510,321.2753,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":321,"volume":759,"transactions":9,"vwap":757},"2026-07-17",313.94,325.23999,310.82999,318.51999,-3.8,178400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",323.25,330.97,317.14001,322.32001,-5.74,-1.75,240500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",325.98001,329.089996,321.79001,328.059998,2.6,0.8,141100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",325.98999,330.20001,323.16,325.45999,4.64,1.45,199100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",325.82999,327.76001,319.42999,320.82001,-8.3,-2.52,128700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",328.78,333.070007,325.57999,329.12,-2.21,-0.67,202300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":267,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-09",337.31,339.22,329.42001,331.32999,-0.18,190300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",328.29001,335.51999,325.34,331.92999,-1.36,-0.41,270400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",337.38,337.51001,323.059998,333.29001,-9.26,-2.7,166300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",330,343.54999,342.54999,9.77,2.94,219800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",341.070007,342.73001,324.79001,332.78,-7.12,-2.09,279300,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",347.81,353.81,339.89999,-10.14,-2.9,321700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":652,"volume":863,"transactions":9,"vwap":861},"2026-06-30",347.47,356.29999,342.53,350.040009,4.19,307200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",339.10999,348.47,335.38,345.85001,5.97,1.76,317000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",352.35999,356.45999,339.64001,339.88,-15.02,-4.23,1047100,{"date":883,"open":884,"high":30,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",350.23999,347.88,354.89999,8.39,2.42,292800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":51,"volume":897,"transactions":9,"vwap":895},"2026-06-24",340.59,352.92001,334.66,346.51001,3.43,363600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",345,347.82999,332.66,343.079987,-9.93,-2.81,341800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",345.19,357,342.79001,353.01001,9.51,2.77,311300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",339.48999,344.23999,334.87,343.5,9.78,2.93,547700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",330.26001,336.56,328,333.72,4.26,1.29,198700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",331.54001,335.78,329.25,329.45999,1.66,0.51,268900,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",324,330.63,327.79999,14.06,4.48,262100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":375,"volume":958,"transactions":9,"vwap":956},"2026-06-12",317.87,320.51999,313.16,313.73999,-2.18,244000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",308.45001,317.17001,303.57001,315.92001,11.23,3.69,241200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":112,"volume":975,"transactions":9,"vwap":973},"2026-06-10",305.82999,311.67001,296.25,304.69,0.17,256300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":86,"volume":983,"transactions":9,"vwap":981},"2026-06-09",298.39001,308.42999,296.39999,304.51999,9.13,275400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":491,"volume":991,"transactions":9,"vwap":989},"2026-06-08",296.47,297.64001,291.81,295.39001,2.75,227700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",290.089996,295.91,288.95001,292.64001,0.68,0.23,132400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",294.35999,294.94,289.44,291.95999,-3.47,-1.17,217700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",291,299.32001,295.42999,3.86,1.32,198200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",288.98001,295.20001,287.95999,291.57001,3.87,1.35,165800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",287.97,290.029999,282.98001,287.70001,-4.2,-1.44,289300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",301.14999,303.57999,289.48999,291.89999,-12.82,-4.21,384500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",302.14999,309.57001,298.54001,304.72,1.97,0.65,294500,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":226,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",308.19,302.17999,302.75,-2.33,176700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",299.85999,306.26001,297.95999,305.079987,9.46,3.2,140600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":776,"volume":1077,"transactions":9,"vwap":1075},"2026-05-22",295.73001,299,289.14001,295.62,2.35,126400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",294.57001,297.59,288.51001,293.26999,-3.18,-1.07,195600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",297.39001,303.79001,293.10999,296.45001,1.55,0.53,243300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",288.54001,299.31,284.42001,294.89999,3.22,1.1,454600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":193,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",291.39001,300.92001,290,291.67999,0.62,346600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",292.29001,294.29001,288,289.87,-6.77,-2.28,403300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",301.5,306.31,292.79001,296.64001,-3.61,-1.2,262300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",301.19,304.76001,298.26001,300.25,0.43,0.14,262900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1051,"percent_change":142,"volume":1146,"transactions":9,"vwap":1145},"2026-05-12",298.17001,302.81,291.87,299.82001,286500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",303.89001,305.37,290.070007,297.85001,-5.26,-1.74,360700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",300,312.69,290.29999,303.10999,-29.66,-8.91,621200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",337.39999,342.23001,330.31,332.76999,-2.82,-0.84,300000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":309,"volume":1181,"transactions":9,"vwap":1179},"2026-05-06",345.16,346.20001,333.42001,335.59,-3.76,252600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",332.25,340.81,330.51999,339.35001,11.69,3.57,225800,{"date":1192,"open":1193,"high":833,"low":945,"close":1194,"change":535,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-04",326.57999,327.66,0.21,220100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",324.85001,327.28,316.29999,326.95999,3.01,0.93,187500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",314.67999,324.51001,311.79999,323.95001,12.16,3.9,338500,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",317.76001,308.059998,311.79001,-5.22,-1.65,358900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",319.84,320.62,311.44,317.01001,-4.06,-1.26,212200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",321.29999,321.70999,312.17001,321.070007,1.17,0.37,305800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-24",318.60001,325.54001,315,319.89999,1.07,0.34,452400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",313.79001,324.14001,313.62,318.82999,7.83,2.52,332500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-22",317.35999,318.14999,304.47,311,-3.14,-1,383600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",315.01001,319.32001,312.76001,314.14001,-1.01,-0.32,384100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":999,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-20",315.42999,319.14001,312.82999,315.14999,0.07,327100,{"date":1286,"open":1287,"high":1280,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",306.45001,303.31,314.92001,15.1,5.04,453300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1145,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1145},"2026-04-16",306.85001,307.35999,296.31,-7.88,-2.56,878200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",315.73999,316.34,303.88,307.70001,-10.54,-3.31,284200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":620,"volume":1317,"transactions":9,"vwap":1315},"2026-04-14",316.69,318.51001,311.92999,318.23999,1.33,282700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",309.29001,317.029999,309,316.91,6.32,2.03,275100,{"date":1328,"open":1210,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",315.42001,307.14999,310.59,0.79,0.26,253300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",308.48999,315.19,306.14001,309.79999,0.86,0.28,356100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",305,309.60999,303.69,308.94,17.61,6.04,411000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",292.60001,295.87,285.51999,291.32999,-2.07,-0.71,521400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":151,"volume":1369,"transactions":9,"vwap":1367},"2026-04-06",290.75,294.60999,288.42001,293.39999,1.12,239000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-02",285.85001,295.95001,282.089996,292.28,-0.87,-0.3,349100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":862,"volume":1386,"transactions":9,"vwap":1384},"2026-04-01",284.079987,296.69,282.97,293.14999,11.78,448100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-31",273.69,285.10001,268,281.37,12.38,4.6,502600,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",282.60001,266.82999,268.98999,-10.24,-3.67,550200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",274.72,279.51999,271.019989,279.23001,1.6,0.58,493900,{"date":1414,"open":1415,"high":1109,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-26",284.23999,277.029999,277.63,-11.14,-3.86,309500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-25",287.32999,291.19,284.019989,288.76999,11.93,4.31,460700,{"date":1431,"open":256,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",278.34,264.98001,276.84,8.87,3.31,241700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-23",266.39999,271,263.26999,267.97,7.02,2.69,243200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-20",266.92001,269.76999,258.72,260.95001,-5.66,-2.12,590200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-19",263.14999,269.70999,258.34,266.60999,-0.7,-0.26,143500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":524,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-18",268.47,268.95999,265.60001,267.31,-0.19,233400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-17",267.22,267.92001,262.48999,267.81,1.56,0.59,183000,{"date":1483,"open":1476,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-16",270.059998,264.82999,266.25,2.43,0.92,154500,{"date":1491,"open":1492,"high":373,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",270.75,260.019989,263.82001,-2.61,-0.98,129500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":880,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-12",267.14001,270.23001,261.79999,266.42999,-1.56,270000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":299,"percent_change":974,"volume":1512,"transactions":9,"vwap":1511},"2026-03-11",267.37,271.64001,261.64001,270.66,123500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1376,"percent_change":1275,"volume":1519,"transactions":9,"vwap":1518},"2026-03-10",269.91,276.60001,269.20001,270.20999,208000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",262.97,271.44,255.74001,271.079987,4.66,1.75,173600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",268.19,270.62,264.70999,266.42001,-6.98,-2.55,164200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1536,"volume":1545,"transactions":9,"vwap":1543},"2026-03-05",276.79999,278.79999,267.67001,273.39999,-7.16,243400,{"date":1547,"open":338,"high":1548,"low":1549,"close":1550,"change":990,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-04",282.040009,274.19,280.56,0.99,188300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",279.39001,280.48999,270.51001,277.81,-7.98,-2.79,272200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",275.69,290.32999,273.049988,285.79001,8.5,3.07,289800,{"date":1572,"open":1558,"high":1573,"low":1574,"close":1575,"change":905,"percent_change":1266,"volume":1576,"transactions":9,"vwap":1575},"2026-02-27",278.91,274.32001,277.29001,239200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":51,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-26",279.87,284,273.13,280.10001,0.36,180200,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",286.69,273.54001,279.10001,-6.46,-2.26,226800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",278.23999,285.91,277.049988,285.56,8.52,3.08,198500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":974,"volume":1609,"transactions":9,"vwap":1607},"2026-02-23",275.20999,277.45001,270.98001,277.040009,0.48,155000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-20",273.23999,277.67999,271.32999,276.56,3.8,1.39,257000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":990,"percent_change":94,"volume":1625,"transactions":9,"vwap":1624},"2026-02-19",268.089996,275.39001,263.98001,272.76001,240600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",266.44,274.47,266.28,270.01001,4.01,1.51,320600,{"date":1636,"open":1637,"high":1638,"low":1442,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-17",267,268.97,266,-2.41,-0.9,207700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",273.76001,275.10999,267.51999,268.41,-4.35,-1.59,430000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1624,"change":1657,"percent_change":1658,"volume":1231,"transactions":9,"vwap":1624},"2026-02-12",284.89999,291.31,270.69,-10.43,-3.68,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":871,"volume":1666,"transactions":9,"vwap":1664},"2026-02-11",281.39001,284.13,277.26001,283.19,4.91,338700,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-10",270.5,278.75,278.28,9.34,3.47,285300,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",254.72,271.17001,268.94,15.84,6.26,322900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1276,"transactions":9,"vwap":1688},"2026-02-06",246.96001,262.070007,244.7,253.10001,14.7,6.17,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":26,"volume":1369,"transactions":9,"vwap":1696},"2026-02-05",234.050003,241.14,233.050003,238.39999,4.35,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1693,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2026-02-04",240.020004,241.38,231.089996,-4.83,-2.02,269400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",234.56,239.029999,232.7,238.88,5.79,2.48,187700,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",226.88,234.42999,233.089996,4.92,2.16,155900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-30",228.28999,231.64,225.14999,228.17,-1.79,-0.78,280100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":86,"volume":1739,"transactions":9,"vwap":1737},"2026-01-29",225.089996,230,223.86,229.96001,6.9,176900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",224.35001,225.32001,219.35001,223.059998,-0.64,-0.29,153900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":776,"volume":1756,"transactions":9,"vwap":1754},"2026-01-27",223.41,224.89,221,223.7,1.78,151400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":776,"volume":1764,"transactions":9,"vwap":1762},"2026-01-26",220.64999,222.17,218.57001,221.92,1.77,127500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1230,"volume":1771,"transactions":9,"vwap":1769},"2026-01-23",222.83,218,220.14999,-2.8,178000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-22",227.5,229.41,222.71001,222.95,-4.01,-1.77,175400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":923,"volume":1788,"transactions":9,"vwap":1786},"2026-01-21",221.59,226.98,220.50999,226.96001,6.46,180300,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":748,"volume":1795,"transactions":9,"vwap":1793},"2026-01-20",214.52,220.81,220.5,1.92,184200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":215,"volume":1803,"transactions":9,"vwap":1801},"2026-01-16",218.8,220.39999,216.83,218.58,-0.28,124100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-15",214.17,221.059998,213.73,218.86,6.35,2.99,156700,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1730,"volume":1819,"transactions":9,"vwap":1817},"2026-01-14",214.27,209.66,212.50999,-1.66,216800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1806,"change":1825,"percent_change":1826,"volume":786,"transactions":9,"vwap":1806},"2026-01-13",214.64,217.37,212.25,0.63,0.3,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-12",211.21001,214.63,209.95,213.53999,1.89,0.89,166600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":652,"volume":1843,"transactions":9,"vwap":1841},"2026-01-09",209.73,212.88,208.23,211.64999,2.54,177000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1834,"volume":1851,"transactions":9,"vwap":1849},"2026-01-08",208.41,212.48,207.059998,209.11,1.85,212000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1583,"volume":1859,"transactions":9,"vwap":1857},"2026-01-07",207,210.57001,205.31,207.25999,0.75,227900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-06",201.91,206.62,197.61,206.50999,4.95,2.46,174300,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-05",197.62,203.27,201.56,3.94,1.99,130500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1871,"change":246,"percent_change":342,"volume":1882,"transactions":9,"vwap":1871},"2026-01-02",194.89,200.059998,194.36,164500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":523,"percent_change":1730,"volume":1889,"transactions":9,"vwap":1888},"2025-12-31",197.77,198.75,195.3,195.39,126700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":428,"volume":1897,"transactions":9,"vwap":1895},"2025-12-30",199.5,200.33,196.7,196.92,-2.84,143900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-29",200.39999,204.11,199,199.75999,-0.74,-0.37,147600,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":375,"volume":1913,"transactions":9,"vwap":1911},"2025-12-26",204.78,200.32001,200.5,-1.4,117500,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1172,"volume":1920,"transactions":9,"vwap":1918},"2025-12-24",204.60001,201.039993,201.89999,-1.72,63900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1410,"volume":1928,"transactions":9,"vwap":1926},"2025-12-23",200.14,204.5,199.97,203.62,3.21,216500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-22",200.94,202.24001,198.81,200.41,1.63,0.82,159000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":142,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-19",197.28999,200.46001,196.75,198.78,0.33,443500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":406,"volume":1953,"transactions":9,"vwap":1951},"2025-12-18",201.52,202.27,196.24001,198.12,-1.45,183800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-17",200.10001,202.57001,199.10001,199.57001,0.2,0.1,215100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-16",206.72,207.039993,198.050003,199.37,-7.04,-3.41,204700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1103,"volume":1979,"transactions":9,"vwap":1977},"2025-12-15",205.66,208.89,203.64,206.41,2.24,218000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-12",206.23,207.64,202.81,204.17,-2.38,-1.15,305600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1051,"volume":1996,"transactions":9,"vwap":1994},"2025-12-11",203.19,207.58,202.029999,206.55,3.99,268600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-10",197.95,204.50999,197.2,202.56,4.62,2.33,296600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":407,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-09",199.070007,202.85001,197.92999,197.94,-0.14,281100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":87,"volume":2021,"transactions":9,"vwap":2019},"2025-12-08",197.25999,199.12,195.21001,198.21001,2.62,279400,{"date":2023,"open":2024,"high":2025,"low":31,"close":2026,"change":2027,"percent_change":1308,"volume":2028,"transactions":9,"vwap":2026},"2025-12-05",202.89999,202.91,195.59,-6.7,359100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":342,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-12-04",201.21001,203.029999,200.0099945,202.28999,0.57,160400,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-03",204.52,199.99001,201.14999,-2.87,-1.41,195100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-02",207.020004,207.22,202.48,204.020004,-0.95,-0.46,202100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-01",210.74001,211.7,203.11,204.97,-7.94,-3.73,260200,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":117,"volume":2069,"transactions":9,"vwap":2067},"2025-11-28",214.7,210.59,212.91,-0.02,101100,{"date":2071,"open":2072,"high":1760,"low":2073,"close":2074,"change":2075,"percent_change":1359,"volume":2076,"transactions":9,"vwap":2074},"2025-11-26",217.78999,212.81,212.92999,-4.5,281200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1505,"transactions":9,"vwap":2082},"2025-11-25",226.27,227.46001,212.25999,217.42999,-6.93,-3.09,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-24",218.050003,227.32001,211.27,224.36,8.86,4.11,308000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1842,"volume":2101,"transactions":9,"vwap":2099},"2025-11-21",224.75,229.46001,211.8,215.5,5.33,514800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-20",222.0099945,223.67,209.75,210.17,-6.86,-3.16,420800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":535,"volume":830,"transactions":9,"vwap":2116},"2025-11-19",215.57001,219.58,215.50999,217.029999,1.5,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1904,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-18",215.32001,217.94,214.34,215.53,-0.34,147100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-17",220.61,221.10001,214.89999,216.27,-4.1,-1.86,149700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1937,"transactions":9,"vwap":2140},"2025-11-14",207.92,220.71001,203.75999,220.37,3.58,1.65,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-13",220.13,220.91,214.99001,216.78999,-3.32,-1.51,204300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-12",216.14,223.11,215.49001,220.11,3.88,1.79,205900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-11",222.029999,223.47,214.41,216.23,-4.97,-2.25,218700,{"date":2171,"open":2172,"high":1776,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",218.82001,216.16,221.2,4.98,2.3,172800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":829,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-11-07",218.36,219.17999,210.67,216.22,-1.23,182300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1504,"volume":2193,"transactions":9,"vwap":2191},"2025-11-06",221.5,224.14999,218.59,218.92,-3.48,129700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1445,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",220.25,223.72,218.23,222.39999,1.22,139200,{"date":2203,"open":2204,"high":2205,"low":1801,"close":2206,"change":2207,"percent_change":78,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",220.77,222.37,219.71001,-2.39,114800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":468,"volume":2216,"transactions":9,"vwap":2214},"2025-11-03",220.070007,222.47,215.38,222.10001,2.63,167600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-31",218.5,223.16,216.84,219.47,1.03,0.47,232100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2042,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-30",221.37,224.21001,216.25999,218.44,-1.3,132900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-29",222.78999,226.34,219.96001,221.31,-0.24,-0.11,92300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-28",220.17,221.64999,215.92,221.55,2.36,1.08,85100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-27",222.60001,224.59,217.34,219.19,-2.06,-0.93,64600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":534,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-24",220.66,223.31,220.48,221.25,0.98,108500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-23",215.19,219.46001,213.57001,219.10001,4.33,2.02,71900,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-22",220.97,212.92,214.77,-5.5,-2.5,99100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-21",217.23,220.7,214.60001,220.27,4.05,1.87,220000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2183,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2183},"2025-10-20",219.14999,223.27,214.080002,-0.17,-0.08,83500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2200,"percent_change":2035,"volume":2309,"transactions":9,"vwap":2308},"2025-10-17",213.42999,218.070007,210.94,216.39,231000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-16",213.49001,216.070007,212.38,215.17,1.11,0.52,185300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":163,"volume":2326,"transactions":9,"vwap":2324},"2025-10-15",214.21001,216.080002,208.029999,214.059998,1.58,146000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1847,"change":1471,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1847},"2025-10-14",210.25999,215.94,204.089996,-0.09,107600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-13",209.16,213,207.86,212.67,5.66,2.73,123800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2068,"volume":2350,"transactions":9,"vwap":2348},"2025-10-10",207.3,210.83,205.35001,207.0099945,-0.05,163600,{"date":2352,"open":2353,"high":2353,"low":2354,"close":1848,"change":685,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1848},"2025-10-09",209.67999,204.88,-1.25,142900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2353,"change":58,"percent_change":999,"volume":2251,"transactions":9,"vwap":2353},"2025-10-08",209.63,211.23,206.33,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2332,"percent_change":2368,"volume":1026,"transactions":9,"vwap":2367},"2025-10-07",208.99001,210.67999,207.56,209.19,-0.04,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":469,"volume":2376,"transactions":9,"vwap":2374},"2025-10-06",210,212.35001,207.48,209.28,0.91,126900,{"date":2378,"open":2379,"high":2380,"low":1840,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-03",211.35001,212.97,208.37,-2.58,-1.22,140700,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-02",213.14999,210.45,210.95,-2.2,-1.03,134100,{"date":2394,"open":2395,"high":2299,"low":2396,"close":2387,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2387},"2025-10-01",209,208.050003,2.04,0.97,163300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-30",207.71001,211.87,206.86,211.11,4.14,2,183400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":26,"percent_change":2375,"volume":2415,"transactions":9,"vwap":2414},"2025-09-29",206.19,207.029999,200.99001,206.97,332700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-26",209.57001,211.33,203.67,205.11,-4.17,-1.99,357600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2374,"change":685,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2374},"2025-09-25",211.71001,214.25,209.25999,-1.24,298600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-24",215.67999,217.55,210.81,211.89999,-3.98,-1.84,170800,{"date":2442,"open":2443,"high":2444,"low":2379,"close":2445,"change":2446,"percent_change":652,"volume":2447,"transactions":9,"vwap":2445},"2025-09-23",213.35001,217.31,215.88,2.58,240100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":132,"volume":2455,"transactions":9,"vwap":2453},"2025-09-22",211.45,214.23,209.039993,213.3,0.85,144100,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-19",218.72,212.45,-5.3,-2.43,532000,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-18",212.87,220.32001,217.75,5.9,2.78,190500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":535,"volume":2478,"transactions":9,"vwap":2476},"2025-09-17",211.92999,215.10001,208.77,211.85001,1.48,278000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1076,"percent_change":122,"volume":2485,"transactions":9,"vwap":2484},"2025-09-16",207.050003,210.48,205.19,210.37,182000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1463,"percent_change":237,"volume":2492,"transactions":9,"vwap":2491},"2025-09-15",209.39,210.78999,207.78999,208.020004,164000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-12",209.22,209.98,206.60001,208.28,-2.04,-0.97,111300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-11",205.77,211.25,204.48,210.32001,4.93,2.4,191100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-10",200.75999,205.92999,200.19,205.39,4.53,2.26,233100,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-09",205.059998,200.42999,200.86,-4.59,-2.23,183600,{"date":2529,"open":2139,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":619,"volume":2534,"transactions":9,"vwap":2532},"2025-09-08",205.61,202.22,205.45,2.79,160600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1746,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-09-05",204.080002,205,200.080002,202.66,-0.31,134900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1755,"percent_change":748,"volume":2549,"transactions":9,"vwap":2548},"2025-09-04",201.82001,203.77,201.55,203.3,178200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":1948,"change":1826,"percent_change":384,"volume":2555,"transactions":9,"vwap":1948},"2025-09-03",201.17,202.42999,199.82001,210500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":384,"volume":2563,"transactions":9,"vwap":2561},"2025-09-02",197.59,202.97,196.92999,201.22,0.31,479000,{"date":2565,"open":1985,"high":1856,"low":2566,"close":2567,"change":1770,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-29",199.75,200.91,-1.37,427600,{"date":2571,"open":2572,"high":2139,"low":2573,"close":2574,"change":2575,"percent_change":2020,"volume":2576,"transactions":9,"vwap":2574},"2025-08-28",198.63,196.23,203.71001,5.2,622300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-27",194.47,198.52,194.080002,198.50999,3.75,1.93,263300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":107,"percent_change":2317,"volume":2592,"transactions":9,"vwap":2591},"2025-08-26",194.029999,195.24001,192.050003,194.75999,207600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-25",195.96001,196.73,192.58,193.75,-1.54,-0.79,190700,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":1095,"transactions":9,"vwap":2606},"2025-08-22",191.8,197.97,195.28999,4.74,2.49,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":385,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-21",189.52,190.83,185.75,190.55,0.03,217200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":785,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-20",189.7,192.38,188.94,190.5,0.77,226300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":247,"volume":2632,"transactions":9,"vwap":2630},"2025-08-19",187.029999,189.10001,185.5,189.050003,1.57,146800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2518,"percent_change":2200,"volume":2639,"transactions":9,"vwap":2638},"2025-08-18",185.10001,187.83,184.34,187.48,157500,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-15",188.029999,182.85001,185.22,-2.95,-1.57,229900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1084,"volume":2655,"transactions":9,"vwap":2653},"2025-08-14",193.27,194.14999,186.49001,188.17,-6.18,192800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-13",201.7,201.72,193.28999,194.35001,-5.16,-2.59,224200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2341,"volume":2672,"transactions":9,"vwap":2670},"2025-08-12",195.47,200.45,193.31,199.50999,5.31,214100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":491,"percent_change":58,"volume":2679,"transactions":9,"vwap":2678},"2025-08-11",194.34,196.64,190.92,194.2,266100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2159,"volume":2687,"transactions":9,"vwap":2685},"2025-08-08",174.92999,194.21001,174.92,193.25999,3.39,487000,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":1454,"percent_change":707,"volume":2693,"transactions":9,"vwap":2692},"2025-08-07",192.83,189.32001,189.87,145200,{"date":2695,"open":2696,"high":2669,"low":2697,"close":2698,"change":2699,"percent_change":112,"volume":2700,"transactions":9,"vwap":2698},"2025-08-06",191.64,188.57001,191.99001,0.11,150900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":1601,"transactions":9,"vwap":2706},"2025-08-05",194.82001,194.96001,190.73,191.88,-1.92,-0.99,{"date":2710,"open":2711,"high":2588,"low":2711,"close":2712,"change":2518,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-08-04",191.63,193.8,1.18,171300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-01",190.59,192.72,188,191.53999,-2.16,-1.12,161700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-31",194.41,196.17,193.059998,193.7,-1.71,-0.88,155700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":491,"volume":2740,"transactions":9,"vwap":2738},"2025-07-30",195.39999,196.95,192.99001,195.41,1.82,165200,{"date":2742,"open":2650,"high":2743,"low":2744,"close":2745,"change":2533,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-29",193.78999,190.52,193.59,1.46,165300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1463,"volume":2755,"transactions":9,"vwap":2753},"2025-07-28",192.37,193.039993,190.42999,190.8,-0.49,182200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1569,"percent_change":1935,"volume":2762,"transactions":9,"vwap":2761},"2025-07-25",189.28,193.21001,189.059998,191.28999,98900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-24",188.24001,189.91,185.82001,188.22,-1.06,-0.56,163400,{"date":2773,"open":2744,"high":2774,"low":2775,"close":2758,"change":1052,"percent_change":1248,"volume":2776,"transactions":9,"vwap":2758},"2025-07-23",191.50999,188.73,108900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1591,"volume":2784,"transactions":9,"vwap":2782},"2025-07-22",191.72,192.23,186.81,188.63,-4.36,158400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2737,"change":2790,"percent_change":1818,"volume":2791,"transactions":9,"vwap":2737},"2025-07-21",195.52,195.86,192.020004,-3.25,80400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":1950,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1950},"2025-07-18",198.19,198.24001,194.78999,-1.29,-0.65,128500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2341,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-17",195.84,198.34,195.75999,197.53,1.4,159200,{"date":2809,"open":2761,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1850,"volume":2814,"transactions":9,"vwap":2812},"2025-07-16",194.92,190.7,194.8,3.54,113800,{"date":2816,"open":2597,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1641,"volume":2821,"transactions":9,"vwap":2819},"2025-07-15",193.41,191.050003,191.25999,-1.73,133600,{"date":2823,"open":2824,"high":2825,"low":2720,"close":2737,"change":1905,"percent_change":1471,"volume":2826,"transactions":9,"vwap":2737},"2025-07-14",193.070007,194.64999,131800,{"date":2828,"open":2744,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2250,"volume":2833,"transactions":9,"vwap":2831},"2025-07-11",193.42,188.92,193.36,2.07,112000,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2761,"change":2117,"percent_change":1332,"volume":2838,"transactions":9,"vwap":2761},"2025-07-10",188.87,192.63,158700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":298,"volume":2846,"transactions":9,"vwap":2844},"2025-07-09",189.39999,190.81,187.19,189.78999,2.17,173000,{"date":2848,"open":2849,"high":2685,"low":2850,"close":2851,"change":758,"percent_change":2423,"volume":2852,"transactions":9,"vwap":2851},"2025-07-08",192.46001,184.53999,187.62,224700,{"date":2854,"open":2735,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2207,"volume":2859,"transactions":9,"vwap":2857},"2025-07-07",195.98,191.36,191.42,-4.69,187000,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":2865,"percent_change":1093,"volume":2866,"transactions":9,"vwap":2864},"2025-07-03",194.039993,196.13,196.11,3,68100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-02",190.89,193.5,190.24001,193.11,2.39,1.25,154600,{"date":2877,"open":2818,"high":2878,"low":2619,"close":2879,"change":1987,"percent_change":267,"volume":1086,"transactions":9,"vwap":2879},"2025-07-01",192.56,190.72,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":331,"percent_change":353,"volume":2885,"transactions":9,"vwap":2884},"2025-06-30",195.62,190.35001,191.87,195400,{"date":2887,"open":2888,"high":2889,"low":2718,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-27",194.24001,195.91,194.5,1.09,0.56,689600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2817,"change":1600,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2817},"2025-06-26",190.57001,193.49001,189.39,1.62,318400,{"date":2902,"open":2903,"high":2750,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-25",188.85001,186.69,190.33,2.37,1.26,223100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2232,"percent_change":375,"volume":2915,"transactions":9,"vwap":2914},"2025-06-24",190.61,190.63,185.97,187.96001,200200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-23",181.44,189.60001,181.3,189.25999,7.81,4.3,292900,{"date":2926,"open":2927,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-20",183.49001,180.64999,181.45,-0.86,-0.47,323200,{"date":2934,"open":2935,"high":2936,"low":2935,"close":2937,"change":385,"percent_change":2615,"volume":2938,"transactions":9,"vwap":2937},"2025-06-18",181.84,185.42,182.31,197600,{"date":2940,"open":2929,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-17",183.86,180.71001,182.25999,-0.96,-0.52,226000,{"date":2948,"open":2767,"high":2949,"low":2950,"close":2951,"change":1730,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-06-16",186.35001,181.98,183.22,-0.42,162000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-13",184.49001,185.27,182.3,184,-2.44,-1.31,164700,{"date":2964,"open":2965,"high":2636,"low":2965,"close":2966,"change":2967,"percent_change":2368,"volume":2968,"transactions":9,"vwap":2966},"2025-06-12",185,186.44,-0.07,153800,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-11",184.96001,187.55,183.45,186.50999,2.41,1.31,175700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2930,"percent_change":2052,"volume":2984,"transactions":9,"vwap":2983},"2025-06-10",184.42,187.070007,183.0099945,184.10001,134000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2971,"change":2990,"percent_change":2224,"volume":2991,"transactions":9,"vwap":2971},"2025-06-09",185.48,187.73,184.020004,0.87,165500,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1068,"percent_change":1763,"volume":2998,"transactions":9,"vwap":2997},"2025-06-06",184.89999,185.75999,182.64,184.089996,118700,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1825,"percent_change":156,"volume":3005,"transactions":9,"vwap":3004},"2025-06-05",180.56,181.75999,179.28999,180.89,143400,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2731,"percent_change":2754,"volume":3012,"transactions":9,"vwap":3011},"2025-06-04",181.92,182.23,180.029999,180.25999,93900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1341,"volume":3020,"transactions":9,"vwap":3018},"2025-06-03",180.34,182.070007,179.46001,181.14,1.54,76700,{"date":3022,"open":3023,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1641,"volume":3027,"transactions":9,"vwap":3025},"2025-06-02",180.84,177.89,179.60001,-1.64,99900,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1283,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-30",181.17,182.059998,178.49001,181.24001,0.04,124000,{"date":3037,"open":3038,"high":3038,"low":3039,"close":3030,"change":3040,"percent_change":2952,"volume":3041,"transactions":9,"vwap":3030},"2025-05-29",183.99001,179.7,-0.77,117000,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1462,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-28",182.039993,183.81,180.98,181.94,-0.38,103300,{"date":3051,"open":3052,"high":3053,"low":3054,"close":2996,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":2996},"2025-05-27",180.69,182.91,179.5,4.24,2.38,114100,{"date":3059,"open":3060,"high":3061,"low":3060,"close":3062,"change":3063,"percent_change":2012,"volume":2233,"transactions":9,"vwap":3062},"2025-05-23",175,179.77,178.39999,-0.25,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":535,"percent_change":556,"volume":3070,"transactions":9,"vwap":3069},"2025-05-22",177.020004,179.78,175.71001,178.64999,148200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":2646,"volume":3078,"transactions":9,"vwap":3076},"2025-05-21",179.059998,181.080002,177.24001,177.95,-2.83,135500,{"date":3080,"open":2643,"high":3081,"low":3082,"close":3083,"change":1299,"percent_change":1912,"volume":3084,"transactions":9,"vwap":3083},"2025-05-20",183.78999,180.42999,180.78,149500,{"date":3086,"open":3023,"high":3087,"low":3023,"close":3088,"change":204,"percent_change":237,"volume":3089,"transactions":9,"vwap":3088},"2025-05-19",183.82001,183.34,94400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":2584,"percent_change":3096,"volume":2185,"transactions":9,"vwap":3095},"2025-05-16",181.96001,184.050003,180.82001,183.56,1.06,{"date":3098,"open":3099,"high":2937,"low":3100,"close":3101,"change":3102,"percent_change":1763,"volume":3103,"transactions":9,"vwap":3101},"2025-05-15",178.020004,177.73,181.63,3.16,149300,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-14",184.32001,184.94,178.32001,178.47,-6.94,-3.74,201100,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":1868,"transactions":9,"vwap":3118},"2025-05-13",180.88,185.83,180.50999,185.41,5.84,3.25,{"date":3122,"open":3123,"high":2950,"low":3099,"close":3124,"change":3125,"percent_change":246,"volume":3126,"transactions":9,"vwap":3124},"2025-05-12",181.14999,179.57001,3.92,277300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2739,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-09",174.78999,176.53,172.7,175.64999,1.05,218800,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-08",172.080002,179.42,170.11,173.83,10.3,6.3,315000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":1275,"volume":3151,"transactions":9,"vwap":3149},"2025-05-07",164.89999,166.020004,162.74001,163.53,-0.53,168800,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3155,"change":3157,"percent_change":236,"volume":3158,"transactions":9,"vwap":3155},"2025-05-06",162.99001,164.059998,161.61,-0.54,145800,{"date":3160,"open":3161,"high":3162,"low":3161,"close":3163,"change":957,"percent_change":2961,"volume":3164,"transactions":9,"vwap":3163},"2025-05-05",163.36,165.86,164.60001,181500,{"date":3166,"open":3167,"high":3168,"low":3167,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-02",162.48,166.85001,166.78,5.51,3.42,176100,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":1600,"volume":3180,"transactions":9,"vwap":3178},"2025-05-01",157.62,163.42,155.31,161.27,4.82,441900,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":1748,"transactions":9,"vwap":3186},"2025-04-30",156.42999,157.60001,152.92,156.45,-1.13,-0.72,{"date":3190,"open":3191,"high":3192,"low":3191,"close":3193,"change":3194,"percent_change":2631,"volume":3195,"transactions":9,"vwap":3193},"2025-04-29",154.13,158.88,157.58,2.44,193100,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":1919,"volume":3203,"transactions":9,"vwap":3201},"2025-04-28",157.35001,159.67999,155.050003,155.14,-2.72,135300,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":2368,"volume":3211,"transactions":9,"vwap":3209},"2025-04-25",157.47,158.22,156.020004,157.86,-0.06,83000,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":86,"percent_change":2407,"volume":3218,"transactions":9,"vwap":3217},"2025-04-24",153.48,158.42,153.35001,157.92,138400,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":990,"volume":3226,"transactions":9,"vwap":3224},"2025-04-23",155.88,159.32001,153.78,154.83,4.15,187800,{"date":184,"open":3228,"high":3229,"low":180,"close":3230,"change":1487,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3230},148.25,152.2,150.67999,1.64,308800]