[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAI":3,"homepage-market-summary":36,"stock-historical-KAI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"KAI","2026-10-05",{"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},"Kadant Inc.","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","Kadant Inc. supplies process and engineering equipment for papermaking, recycling, lumber manufacturing, and related industries. The company's three reportable segments are the Flow Control segment which consists of the fluid-handling and doctoring, cleaning, & filtration product lines; the Industrial Processing segment which consists of the wood processing and stock-preparation product lines; and Material handling systems, which provides conveyor-belt equipment for industries such as mining, food processing, and packaging. The company has a geographic presence in the U.S., China, Asia, Germany, Canada, and Others.","3,900","Westford, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.539,1.44,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},267.14,267.89,274.51,265.145,268.83,-1.69,-0.63,165498.570044,5547,269.1586,354.070007,244.87,154516.79581258565,20.4,8537,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},369.97,144219,52640115.748959,-11.98,"2025-04-23",[189,190,200,211,222,233,244,255,266,277,287,298,309,319,330,339,349,359,370,381,392,403,413,424,435,446,457,468,479,490,501,510,521,532,543,554,565,576,587,598,609,619,630,640,649,659,669,680,690,701,711,722,731,742,752,763,772,781,790,799,808,816,825,832,841,846,854,863,872,881,889,897,905,913,922,930,939,947,956,964,973,982,991,999,1007,1016,1024,1032,1041,1050,1058,1065,1074,1081,1090,1099,1108,1117,1125,1134,1143,1152,1160,1169,1177,1185,1193,1201,1208,1215,1222,1230,1239,1246,1255,1262,1270,1278,1286,1295,1303,1312,1321,1328,1335,1344,1352,1361,1370,1378,1386,1395,1404,1412,1421,1430,1438,1446,1455,1464,1473,1481,1489,1498,1506,1514,1522,1531,1540,1549,1556,1565,1574,1583,1591,1599,1607,1614,1622,1630,1639,1647,1655,1663,1670,1678,1687,1695,1704,1711,1719,1728,1736,1744,1751,1757,1765,1773,1781,1789,1797,1806,1814,1822,1830,1839,1846,1853,1862,1870,1878,1887,1896,1903,1911,1917,1923,1930,1938,1945,1951,1958,1966,1974,1982,1991,1999,2008,2016,2022,2031,2040,2047,2056,2064,2073,2080,2089,2096,2104,2111,2119,2125,2134,2142,2150,2157,2164,2172,2179,2187,2195,2204,2212,2220,2228,2235,2243,2251,2260,2268,2276,2285,2292,2298,2306,2315,2322,2329,2335,2344,2351,2358,2367,2374,2381,2387,2395,2402,2410,2418,2425,2433,2441,2449,2456,2463,2471,2480,2488,2497,2505,2512,2521,2529,2538,2546,2554,2561,2569,2577,2584,2592,2600,2607,2616,2625,2632,2641,2648,2655,2663,2671,2680,2686,2694,2703,2710,2718,2725,2731,2739,2747,2755,2763,2769,2774,2781,2790,2796,2803,2810,2818,2826,2833,2841,2848,2856,2865,2871,2880,2889,2896,2905,2913,2921,2929,2936,2944,2952,2959,2965,2970,2978,2985,2992,2998,3007,3014,3019,3026,3030,3038,3044,3052,3059,3066,3075,3084,3092,3100,3108,3117,3124,3133,3141,3149,3158,3166,3174,3181,3188,3195,3203,3210],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",268.39,271.95,264.76,5.31,2.02,191720.213798,6356,268.817,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",261.5,265.51,258.135,263.52,2,0.76,146759.835564,5605,262.5371,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",268.3,270.02,261.3,261.52,-5.61,-2.1,87574.611243,4682,263.3345,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",272.11,274.62,266.74,267.13,-2.71,-1,116678.078196,6120,269.1218,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",272.26,276.4199,267,269.84,-4.05,-1.48,264680.527731,7212,269.5121,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",274.53,280.13,273.82,273.89,-0.53,-0.19,110628.703309,6559,275.7335,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",275.55,276.685,269.56,274.42,-3.93,-1.41,106857.98433,5785,273.4706,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",270.55,280.07,269.49,278.35,6.24,2.29,187850.092834,9341,277.178,{"date":278,"open":279,"high":280,"low":281,"close":224,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",271.16,274.9,268.195,6.27,2.36,101115.432764,6330,271.961,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",267.81,269.9299,263.41,265.84,0.28,0.11,96818.91145,6391,267.0204,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",267.84,269.64,264.46,265.56,-1.56,-0.58,309258.640365,5576,265.8155,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",275.4,265.96,267.12,-2.88,-1.07,129663.284643,6631,267.8124,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",268.4,274.27,264.53,270,4.44,1.67,148641.338455,6484,270.5896,{"date":331,"open":332,"high":321,"low":333,"close":303,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",268.26,260.85,-1.74,-0.65,296331.536785,11079,264.9032,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":180,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",262,272,260.25,267.3,0.38,303082.310025,8929,267.8815,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",288.01,266.15,266.3,-19.93,-6.96,280938.110653,11050,273.0138,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",288.13,290.09,281.8001,286.23,-5.02,-1.72,257986.894741,6592,285.6788,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",298.69,301.77,290.76,291.25,-8.29,-2.77,98361.214107,5556,293.5687,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",299.07,302.135,297.72,299.54,0.78,0.26,140553.691678,4492,299.6978,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",295.89,299.42,291.3353,298.76,1.2,0.4,62106.720083,4546,298.0941,{"date":404,"open":397,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",300.45,292.6675,297.56,2.47,0.84,146751.292217,8033,296.5789,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",293.88,297.815,290.2,295.09,2.61,0.89,226524.419538,6505,295.0189,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",294.7,298.8,290.77,292.48,-6.66,-2.23,150755.202733,7688,293.9798,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",300.89,301.38,296.74,299.14,-3.1,-1.03,107265.637823,5116,298.926,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",305.73,307.71,296.18,302.24,-3.62,-1.18,148481.643903,8508,301.2073,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",305.68,308.46,303.32,305.86,-0.06,-0.02,89970.273574,4830,305.3153,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",307.38,309.8,302.65,305.92,3.08,1.02,65580.881762,4272,305.8999,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",317.39,319.27,299.5,302.84,-9.73,-3.11,232920.838226,8680,305.0736,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",316.17,317.895,310.01,312.57,-0.84,-0.27,230009.75555,5458,312.5301,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":335,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",317.36,307.625,313.41,-0.21,123839.337148,5179,312.5696,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",310.05,318.16,305,314.06,-0.31,-0.1,158631.241277,5800,313.4623,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",311.21,318,307.56,314.37,4.73,1.53,134591.090035,6327,314.5576,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",327.62,330.23,307.08,309.64,-20.08,-6.09,154768.940838,7169,316.3302,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",332.21,337.49,328.0701,329.72,-4.5,-1.35,76597.698875,5350,330.4648,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",330.22,337.44,319.46,334.22,3.19,0.96,68819.426059,4875,333.5564,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",336,339.34,328.14,331.03,-3.05,-0.91,82474.016601,4388,331.6755,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",338.84,341.09,328.4,334.08,-4.25,-1.26,82026.483733,5108,333.7148,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",335.74,344.785,334.26,338.33,4.85,1.45,95229.922087,5538,338.854,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",336.19,337.38,328.57,333.48,-4.15,-1.23,73539.514501,7123,333.2771,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":420,"volume":616,"transactions":617,"vwap":618},"2026-08-07",333.54,341.22,333.19,337.63,2.99,111995.304369,5886,337.8144,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",333.97,345.43,327.705,334.64,-2.48,-0.74,153069.843715,11058,336.7954,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":44,"volume":637,"transactions":638,"vwap":639},"2026-08-05",335.85,339.51,305.475,337.12,2.2,270321.438047,12801,329.5997,{"date":641,"open":548,"high":642,"low":643,"close":644,"change":645,"percent_change":560,"volume":646,"transactions":647,"vwap":648},"2026-08-04",337.22,324.27,334.92,10.36,121591.493581,7647,333.9429,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",310.17,327.5,324.56,17.06,5.55,120717.177345,6056,321.754,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",309.63,301.51,307.5,-0.29,-0.09,96761.283755,4828,306.658,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",308.58,311.37,298.05,307.79,4.83,1.59,111331.378108,6734,306.7825,{"date":681,"open":682,"high":683,"low":440,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",310.76,314.75,302.96,-12.14,-3.85,135163.022001,6491,303.8731,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",313.84,321.325,308.935,315.1,2.95,0.95,115152.080409,5752,316.0433,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":506,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",315.09,322.36,306.12,312.15,-0.07,167402.680409,7053,311.8326,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",310.93,315.73,305.97,312.36,4.66,1.51,91531.733959,4273,312.2661,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":388,"volume":728,"transactions":729,"vwap":730},"2026-07-23",303,308.8999,307.7,0.81,78432.671179,4674,306.7872,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",308.41,309.86,303.78,306.89,0.48,0.16,107734.84327,5380,306.532,{"date":743,"open":744,"high":672,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",309.04,301.1675,306.41,0.02,0.01,134681.858584,7490,307.041,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",312.31,312.88,305.77,306.39,-4.62,-1.49,97844.62095,6088,307.842,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",312.5,321.47,307.70999,311.01001,-8.02,-2.51,143700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",297.60001,321.81,297.26001,319.029999,18.16,6.04,166200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",303.72,314.72,294.019989,300.87,0.8,0.27,110700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",296.17999,300.75,290.48001,300.070007,8.14,2.79,104900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",295.10001,299.81,289.67999,291.92999,-2.7,-0.92,75800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":676,"volume":815,"transactions":9,"vwap":813},"2026-07-10",290.35001,299.049988,290.040009,294.63,4.62,116800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",294.25,297.38,288.47,290.01001,-3.56,-1.21,121900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":441,"volume":789,"transactions":9,"vwap":830},"2026-07-08",298.45999,300.17999,291.42001,293.57001,-9.4,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",311.19,314.10001,299.22,302.97,-10.69,-3.41,106700,{"date":842,"open":525,"high":843,"low":525,"close":844,"change":717,"percent_change":718,"volume":845,"transactions":9,"vwap":844},"2026-07-06",316.079987,313.66,134400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":44,"volume":853,"transactions":9,"vwap":851},"2026-07-02",311.56,314.84,303.31,309,2.04,107000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",314.64999,318.079987,306.54999,306.95999,-7.27,-2.31,170700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",314.029999,319.67999,311.51999,314.23001,0.46,0.15,108300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",319.76001,321.72,311.41,313.76999,-10.77,-3.32,195000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":408,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-26",319.41,326.059998,314.97,324.54001,0.77,378200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":325,"volume":896,"transactions":9,"vwap":894},"2026-06-25",313.019989,325.19,310.87,322.070007,13.68,123700,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",299.35001,312.76001,308.39001,7.71,2.56,120800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":251,"volume":912,"transactions":9,"vwap":910},"2026-06-23",299,307.78,297,300.67999,-0.57,218300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",303.42001,307.17999,300.41,301.25,-3.24,-1.06,141900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",298.5,305.89999,304.48999,11.48,3.92,214300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",295.32001,299.57001,286.23999,293.01001,-2.43,-0.82,130200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":738,"volume":946,"transactions":9,"vwap":944},"2026-06-16",296.73001,300.57999,293.45999,295.44,0.47,141300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",290.79001,297.97,287.78,294.97,12.52,4.43,243500,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",292.35999,281.17999,282.45001,-6.12,-2.12,180900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",282.37,293.48001,278.82999,288.57001,9.94,3.57,180300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",290.51001,296.60001,278.48999,278.63,-14.9,-5.08,123500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",296.44,305.42001,288.019989,293.53,-1.16,-0.39,130500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":737,"volume":998,"transactions":9,"vwap":996},"2026-06-08",295,300.29001,293.64001,294.69,1.41,298000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",302.14999,289,293.28,-10.61,-3.49,142000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",316.92999,321.63,301.44,303.89001,-8.36,-2.68,166300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":314,"volume":1023,"transactions":9,"vwap":1021},"2026-06-03",320.48001,324.87,309.040009,312.25,-9.26,228300,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",315.54001,324.45001,321.51001,5.84,1.85,88600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",316.87,318.45999,307.070007,315.67001,-3.51,-1.1,94800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",321.48999,322.56,312.48001,319.17999,-3.61,-1.12,151200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",328.45001,319.70001,322.79001,-9.39,-2.83,149900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":419,"percent_change":1064,"volume":880,"transactions":9,"vwap":1063},"2026-05-27",331.25,336.76999,326.17999,332.17999,0.79,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",323.73999,329.98999,320.079987,329.57001,10.15,3.18,190900,{"date":1075,"open":505,"high":1076,"low":1077,"close":1078,"change":953,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-22",322.59,312,319.42001,4.08,88500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",305.54999,311.32999,299.60001,306.89999,-2.27,-0.73,91700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",304.48001,309.89999,296.95999,309.17001,5.58,1.84,129600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",309.70001,313.54999,303.32001,303.59,-10.62,-3.38,179400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",318.23001,323.13,312.26999,314.20999,-3.6,-1.13,79100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":990,"transactions":9,"vwap":1122},"2026-05-15",319.73999,323.51001,290.070007,317.81,-4.59,-1.42,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",334.040009,337.029999,322.17999,322.39999,-6.7,-2.04,149700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",325.95999,329.89001,321.92001,329.10001,2.24,0.69,353000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",334,334.95999,323.60999,326.85999,-6.95,-2.08,170200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":240,"volume":1159,"transactions":9,"vwap":1157},"2026-05-11",337.62,345.87,329.57999,333.81,-5.01,171700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",342.31,346.089996,332.67999,338.82001,-1.77,-0.52,183200,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",330.79999,352.73999,340.59,13.07,3.99,312000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",302.39999,330.92001,327.51999,38.66,13.38,394400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":168,"volume":1192,"transactions":9,"vwap":1190},"2026-05-05",288.51999,293.60001,282.91,288.85999,2.53,130400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":737,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-04",284.25,291.35001,280.78,286.32999,0.17,220600,{"date":1202,"open":830,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":625,"volume":1207,"transactions":9,"vwap":1205},"2026-05-01",294.45999,278.23001,285.85001,-7.28,287000,{"date":1209,"open":1210,"high":851,"low":1211,"close":1212,"change":1213,"percent_change":582,"volume":1214,"transactions":9,"vwap":1212},"2026-04-30",302.28,290.87,293.13,-13.02,238900,{"date":1216,"open":1217,"high":868,"low":1218,"close":1219,"change":1220,"percent_change":1039,"volume":1221,"transactions":9,"vwap":1219},"2026-04-29",306.60999,300.82999,306.14999,-3.4,192400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":962,"volume":1229,"transactions":9,"vwap":1227},"2026-04-28",316.029999,318.87,309.32001,309.54999,-6.72,208100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",314.20001,320.59,310.84,316.26999,3.51,1.12,164700,{"date":1240,"open":1241,"high":1241,"low":1242,"close":900,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":900},"2026-04-24",326.28,308.20999,-13.82,-4.23,193300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",325.35999,333.35001,321.42999,326.57999,3.27,1.01,142800,{"date":1256,"open":653,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":869,"volume":1261,"transactions":9,"vwap":1259},"2026-04-22",328.29001,318.70001,323.31,1.47,174100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":377,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",331.029999,337.17999,318.10999,321.84,-9.16,172800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":496,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-20",328.76999,332.95999,320.14999,331,-0.25,260900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":615,"volume":1285,"transactions":9,"vwap":1283},"2026-04-17",329.17001,340.19,328.91,331.84,9.62,145900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",324.76999,330.62,321.37,322.22,-2.64,-0.81,106600,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",331.78,321.049988,324.85999,-7.29,-2.19,120700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",328.42001,333.31,324.01001,332.14999,4.21,1.28,73900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",321.54001,329.39999,319.29001,327.94,2.91,0.9,86800,{"date":1322,"open":1323,"high":1324,"low":1298,"close":1325,"change":1326,"percent_change":399,"volume":1327,"transactions":9,"vwap":1325},"2026-04-10",325.53,327.32001,325.029999,1.3,74200,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":273,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",314.57999,325.48001,323.73001,7.26,96300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",310.89001,317.95001,308.95999,316.47,22.27,7.57,166600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1285,"transactions":9,"vwap":1349},"2026-04-07",287.88,294.92001,284.42999,294.20001,5.66,1.96,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",286.20999,288.56,282.66,288.54001,1.94,0.68,104700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",283.48001,295.38,280.10001,286.60001,-4.01,-1.38,176600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":334,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-01",294.38,299.079987,290.56,290.60999,-0.6,217300,{"date":1379,"open":949,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",296.16,284.60999,292.35001,7.46,2.62,208300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",292.84,293.45001,282.32999,284.89001,-5.77,-1.99,268900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",299.16,299.51999,287.60999,290.66,-8.84,-2.95,177100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":483,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":483},"2026-03-26",306.88,315,297.85999,-15.98,-5.07,171800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",328.39999,328.59,309.20999,315.48001,-8.34,-2.58,132200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",307.97,323.85001,306.69,323.82001,11.51,3.69,171400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":754,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":754},"2026-03-23",306.26001,316.070007,304.62,15.91,5.37,148900,{"date":1439,"open":1440,"high":1441,"low":967,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",300.10001,301.70001,296.39999,-2.01,-0.67,265700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-19",290.98999,303.17001,288.64999,298.41,4.09,1.39,212700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",300.35001,303.95999,293.059998,294.32001,-7.36,-2.44,161200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",305.23001,311.019989,295.75,301.67999,-0.35,-0.12,232500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":250,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",309.98999,311.84,299.73999,302.029999,-1.62,111400,{"date":1482,"open":1483,"high":1484,"low":484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",323.019989,325.28,303.64999,-17.6,-5.48,141700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",329.62,332.029999,320.67999,321.25,-11.47,-3.45,111200,{"date":1499,"open":1500,"high":1501,"low":1027,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",328.62,334.14001,332.72,2.43,0.74,133600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":988,"volume":1513,"transactions":9,"vwap":1511},"2026-03-10",331.95999,339.44,329.23001,330.29001,-3.88,98800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":180,"volume":1521,"transactions":9,"vwap":1519},"2026-03-09",323.37,335.10001,316.59,334.17001,3.31,117100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",337.72,342.14999,326.32001,330.85999,-14.91,-4.31,149100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",343.10001,352.070007,341.85999,345.76999,-1.54,-0.44,195600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",345.82999,350.5,340.48001,347.31,2.84,0.82,114900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":806,"percent_change":497,"volume":1555,"transactions":9,"vwap":1554},"2026-03-03",335.049988,348.23999,330.53,344.47,193100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",332.57001,346.32999,328.85001,345.39001,6.22,1.83,124800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",340,343,330.42001,339.17001,-6.37,-1.84,203600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",340.38,351.20001,339.82999,345.54001,6.43,1.9,196300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":475,"volume":1590,"transactions":9,"vwap":1588},"2026-02-25",338.64999,347.44,327.63,339.10999,3.41,209500,{"date":1592,"open":1272,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",341.73999,326.26999,335.70001,8.18,2.5,241100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1181,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1181},"2026-02-23",335.56,339.31,321.73001,-12.39,-3.65,205900,{"date":1608,"open":1609,"high":31,"low":1610,"close":1611,"change":1612,"percent_change":928,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",333.62,328.75,339.91,12.83,264100,{"date":1615,"open":1616,"high":1595,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-19",315.56,298.60999,327.079987,6.61,2.06,388100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1369,"transactions":9,"vwap":1627},"2026-02-18",332.88,337.76001,317.56,320.47,-13.04,-3.91,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-17",335.97,339.029999,322.059998,333.51001,-0.49,-0.15,154200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1145,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1145},"2026-02-13",337.29999,342.45001,330.17001,0.45,0.13,114400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":989,"volume":1654,"transactions":9,"vwap":1652},"2026-02-12",338.78,348.22,332.95001,333.54999,-1.29,185200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1048,"volume":1662,"transactions":9,"vwap":1660},"2026-02-11",341.23001,347.42999,334.81,334.84,-3.78,116400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1141,"percent_change":173,"volume":1669,"transactions":9,"vwap":1668},"2026-02-10",338.70001,346.29999,333.95999,338.62,140700,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",342.94,336.31,337.92999,-5.18,-1.51,95300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",335.45999,346.39999,330.87,343.10999,12.86,3.89,210800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1402,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-02-05",334.049988,339.51999,329.45999,330.25,-0.89,106400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-04",336.57001,341.45999,328.98001,333.20001,5.36,1.63,134600,{"date":1705,"open":1706,"high":1707,"low":1122,"close":1708,"change":388,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-02-03",325.39999,336.23999,327.84,0.08,102300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":852,"volume":1718,"transactions":9,"vwap":1716},"2026-02-02",321.5,330.94,317.64001,327.57999,6.54,169400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-30",319.13,325.70999,315.13,321.040009,-2.92,-0.9,206300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1503,"volume":1735,"transactions":9,"vwap":1733},"2026-01-29",318.019989,325.57001,303.45999,323.95999,7.7,143900,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-28",322.39001,313.79999,316.26001,-3.68,-1.15,61000,{"date":1745,"open":1258,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1470,"volume":1750,"transactions":9,"vwap":1748},"2026-01-27",320.26001,315.39001,319.94,-1.11,36600,{"date":1752,"open":1111,"high":1753,"low":1754,"close":1298,"change":431,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1298},"2026-01-26",325.47,316.16,-0.69,105300,{"date":1758,"open":1759,"high":1180,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-23",328.41,320.73999,323.28,-5.35,-1.63,76500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":945,"volume":1772,"transactions":9,"vwap":1770},"2026-01-22",330,334.5,327.76001,328.63,1.54,51800,{"date":1774,"open":1775,"high":1767,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-21",321.42001,310.20001,327.089996,9.42,2.97,90200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":860,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-20",319.070007,322.25,315.17001,317.67001,-2.24,80600,{"date":1790,"open":1791,"high":1767,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",327.75,323.26999,324.94,-2.34,-0.71,132900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-15",317,328.32001,313.70001,327.28,11.8,3.74,89000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1417,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1417},"2026-01-14",312.17999,316.89999,308.70999,3.83,1.23,136600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":107,"volume":1821,"transactions":9,"vwap":1819},"2026-01-13",313.31,316,308.29999,311.64999,1.73,86900,{"date":1823,"open":1224,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-12",316.53,309.85001,309.92001,-9.3,-2.91,186900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-09",312.44,319.57001,309.34,319.22,8.21,2.64,185100,{"date":1840,"open":1841,"high":1842,"low":1841,"close":768,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":768},"2026-01-08",293.82001,314.13,14.83,5.01,151300,{"date":1847,"open":1848,"high":1848,"low":1849,"close":792,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":792},"2026-01-07",305.31,294.059998,-8.93,-2.93,102800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-06",293.31,306.16,291.95999,305.10999,8.54,2.88,159400,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-05",285.39999,301.32001,296.57001,10.17,3.55,163400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":737,"volume":1877,"transactions":9,"vwap":1875},"2026-01-02",286.070007,292.87,282.70001,286.39999,1.38,155900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-31",295.22,297.16,283.10001,285.019989,-10.4,-3.52,161100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-30",293.26001,298.37,291.17999,295.42001,1.81,0.62,234100,{"date":1897,"open":818,"high":1898,"low":1899,"close":1900,"change":516,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-29",295.95999,287.92001,293.60999,-0.11,82500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":59,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-26",292.67999,295.98999,290.10001,293.92001,0.06,143400,{"date":1912,"open":1400,"high":1913,"low":1400,"close":1914,"change":1915,"percent_change":117,"volume":1916,"transactions":9,"vwap":1914},"2025-12-24",295.01001,293.73999,2.11,34800,{"date":1918,"open":1919,"high":1900,"low":1920,"close":1921,"change":707,"percent_change":464,"volume":1922,"transactions":9,"vwap":1921},"2025-12-23",291.17001,287.73001,291.63,96600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":561,"volume":780,"transactions":9,"vwap":1928},"2025-12-22",289.70999,292.95999,283.95999,291.70001,2.76,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":250,"volume":1937,"transactions":9,"vwap":1935},"2025-12-19",288.73001,292.01001,284.73999,288.94,-1.53,293600,{"date":1939,"open":1349,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1726,"volume":1944,"transactions":9,"vwap":1942},"2025-12-18",299.82999,290.10999,290.47,-2.63,167400,{"date":1946,"open":803,"high":1947,"low":803,"close":1948,"change":1949,"percent_change":1359,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",297.89999,293.10001,1.99,260500,{"date":1952,"open":1925,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1253,"volume":1957,"transactions":9,"vwap":1955},"2025-12-16",295.67001,286.019989,291.10999,2.92,180100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1368,"volume":1965,"transactions":9,"vwap":1963},"2025-12-15",292.85001,293.79999,287.51999,288.19,-4.03,178100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":93,"volume":1973,"transactions":9,"vwap":1971},"2025-12-12",296.54999,298.089996,289.26999,292.22,-2.36,200200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":52,"volume":1981,"transactions":9,"vwap":1979},"2025-12-11",292.51001,300.44,290.91,294.57999,2.55,199200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-10",282.38,297.48999,280.079987,292.029999,10.43,3.7,226600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":127,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-09",280.69,285.049988,276.79999,281.60001,0.22,83200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-08",289.01001,291,278.88,280.97,-7.06,-2.45,88700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1402,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-05",290.17001,293.89001,287.69,288.029999,-1.01,97400,{"date":2017,"open":2018,"high":1960,"low":2019,"close":2020,"change":2021,"percent_change":497,"volume":780,"transactions":9,"vwap":2020},"2025-12-04",292.54001,285.23999,290.98001,-0.79,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-03",282.82001,292.17001,281,291.76999,11.3,4.03,143600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-02",279.92999,282.92999,275.25,280.47,2.94,1.06,78000,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":506,"volume":2046,"transactions":9,"vwap":2044},"2025-12-01",272.73001,281.69,277.53,-0.59,171200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-28",280.10999,283.67001,273.14001,278.12,0.33,0.12,106800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":550,"volume":2063,"transactions":9,"vwap":2061},"2025-11-26",278.51001,282.44,277.13,277.79001,-3.8,161600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-25",274.54001,284.54001,274.41,281.59,9.59,3.53,150500,{"date":2074,"open":292,"high":2075,"low":2076,"close":342,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":342},"2025-11-24",275.17999,263.29001,4.51,1.69,204000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",252.75999,269.38,250.53999,267.48999,16.75,6.68,217600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":293,"percent_change":294,"volume":2095,"transactions":9,"vwap":2094},"2025-11-20",254.82001,257.91,249.13,250.74001,107100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":398,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",247.11,256.91,244.98,250.46001,2.98,139100,{"date":2105,"open":2106,"high":2107,"low":32,"close":2108,"change":2109,"percent_change":823,"volume":2110,"transactions":9,"vwap":2108},"2025-11-18",246.23,250.44,247.48,-3.04,119500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":366,"volume":2118,"transactions":9,"vwap":2116},"2025-11-17",253.73,257.089996,250.24001,250.52,-4.39,136700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":860,"percent_change":377,"volume":1040,"transactions":9,"vwap":2124},"2025-11-14",258.91,265.91,254.64999,254.91,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-13",264.84,267.76001,260.040009,262.17999,-3.18,-1.2,65000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":79,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-12",263.54001,268.029999,263.25,265.35999,0.52,87500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":626,"volume":2149,"transactions":9,"vwap":2147},"2025-11-11",266.28,269.98001,261.91,263.98999,-1.97,82600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":441,"percent_change":1742,"volume":2156,"transactions":9,"vwap":2155},"2025-11-10",271.91,276.040009,265.48001,265.95999,103100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":420,"percent_change":2053,"volume":2163,"transactions":9,"vwap":2162},"2025-11-07",267.42999,273.070007,264.76999,269.059998,113400,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-06",272.53,264.32001,268.17001,-4.47,-1.64,122800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1693,"percent_change":2178,"volume":2149,"transactions":9,"vwap":2177},"2025-11-05",273.41,276.42001,268.78,272.64001,-0.33,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":453,"volume":2186,"transactions":9,"vwap":2184},"2025-11-04",274.20001,276.48999,267.54001,273.53,-3.28,183500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":870,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",276.60999,279.12,270.20999,276.81,0.05,118400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-31",284.51001,288.64001,271.23001,276.66,-8.91,-3.12,252100,{"date":2205,"open":407,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-30",301.76001,283.81,285.57001,-15.31,-5.09,292500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":387,"volume":2219,"transactions":9,"vwap":2217},"2025-10-29",307.84,312.45999,284.39999,300.88,2.33,310900,{"date":2221,"open":484,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-28",306.56,296.72,298.54999,-5.16,-1.7,191500,{"date":2229,"open":2018,"high":2230,"low":810,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-27",306.45999,303.70999,12.7,4.36,190600,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-24",298.13,289.17999,291.01001,-1.87,-0.64,133300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1444,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-23",293.070007,298.54001,290.75,292.88,-0.23,101900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-22",301.81,302.17001,291.88,293.54999,-8.05,-2.67,94600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":516,"volume":2267,"transactions":9,"vwap":2265},"2025-10-21",302.10001,305.13,299.040009,301.60001,-0.93,78100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":59,"volume":2275,"transactions":9,"vwap":2273},"2025-10-20",306.17999,310.70999,301.95999,302.53,0.53,138200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-17",294.66,304.12,294.34,302,5,1.68,206800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":909,"change":2290,"percent_change":1351,"volume":2291,"transactions":9,"vwap":909},"2025-10-16",291.29001,297.81,289.92999,5.71,186700,{"date":2293,"open":2245,"high":2294,"low":2295,"close":2287,"change":583,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2287},"2025-10-15",297.01001,288.51001,-0.43,207500,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-14",274.73999,292.97,292.54999,13.87,4.98,209000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-13",277.42001,280.79999,275.62,278.67999,6.15,2.26,98500,{"date":2316,"open":1198,"high":2317,"low":2318,"close":2166,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2166},"2025-10-10",287.47,270.73001,-13.8,-4.82,197400,{"date":2323,"open":2324,"high":907,"low":2325,"close":1198,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1198},"2025-10-09",296.17001,284.26001,-12.51,-4.19,186000,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":727,"percent_change":788,"volume":2334,"transactions":9,"vwap":2333},"2025-10-08",303.51001,297.059998,298.84,89200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-07",306.22,309.73001,296.88,298.029999,-7.18,-2.35,95200,{"date":2345,"open":514,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":107,"volume":2350,"transactions":9,"vwap":2348},"2025-10-06",308.44,299.64999,305.20999,1.71,109800,{"date":2352,"open":2353,"high":514,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-03",299.32001,303.5,5.2,1.74,122400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-02",294.79001,298.32001,294.28,298.29999,3.64,1.24,85000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2278,"change":1725,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2278},"2025-10-01",293.95001,302.079987,293,-0.98,126300,{"date":2375,"open":2376,"high":1373,"low":2377,"close":2378,"change":2379,"percent_change":147,"volume":2380,"transactions":9,"vwap":2378},"2025-09-30",298.89001,293.29999,297.57999,-1.02,122300,{"date":2382,"open":2383,"high":2383,"low":2294,"close":2384,"change":2385,"percent_change":550,"volume":2386,"transactions":9,"vwap":2384},"2025-09-29",303.89999,298.60001,-4.08,133100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1636,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-26",303.97,309.45001,299.94,302.67999,-0.16,83700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":1449,"change":2400,"percent_change":2401,"volume":1852,"transactions":9,"vwap":1449},"2025-09-25",300.040009,304.079987,298.17001,-0.66,-0.22,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2249,"volume":2409,"transactions":9,"vwap":2407},"2025-09-24",305.38,307.079987,302.26999,303.82999,-0.7,136300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":496,"volume":2417,"transactions":9,"vwap":2415},"2025-09-23",309.5,310.47,302.85001,304.53,-2.59,146400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":326,"percent_change":2424,"volume":853,"transactions":9,"vwap":2423},"2025-09-22",305.89001,307.20999,300.81,307.12,0.55,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-19",308.45001,299.29001,305.45001,-3.35,-1.08,347500,{"date":2434,"open":2435,"high":2338,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-18",303.48999,301.12,308.79999,7.98,2.65,105000,{"date":2442,"open":1227,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-17",312.98999,300.42001,300.82001,-8.22,-2.66,132700,{"date":2450,"open":2451,"high":2451,"low":2452,"close":1020,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1020},"2025-09-16",314.66,307.59,-5.26,-1.67,123600,{"date":2457,"open":1785,"high":2458,"low":2459,"close":2460,"change":387,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-15",318.57999,311.26001,314.29999,0.25,97300,{"date":2464,"open":2465,"high":2466,"low":1819,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-12",320.37,320.41,313.51999,-9.08,-2.81,71600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-11",321.82999,326.82001,320.35999,322.60001,3.85,1.21,124000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1860,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-10",314.28,323.57001,313.56,318.75,0.91,156300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-09",322.23999,322.79999,315.85999,315.87,-9.81,-3.01,98900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":989,"volume":2504,"transactions":9,"vwap":2502},"2025-09-08",326.92999,331.049988,322.51999,325.67999,-1.27,83300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":583,"percent_change":2511,"volume":1998,"transactions":9,"vwap":2510},"2025-09-05",329.85001,334.28,323.32001,326.95001,-0.38,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-04",321.79001,328.97,318.66,328.20999,8.22,2.57,60900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1359,"volume":2528,"transactions":9,"vwap":2526},"2025-09-03",316.14999,320.14001,314.64001,319.98999,2.15,78600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-02",318.92001,320.48999,315.37,317.84,-5.44,-1.68,64500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1761,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1761},"2025-08-29",328.95999,330.10001,322.53,-6.91,-2.09,91300,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-28",339.89001,325.23001,330.19,-6.73,-2,168000,{"date":2555,"open":2556,"high":1525,"low":2557,"close":2558,"change":2559,"percent_change":2249,"volume":2560,"transactions":9,"vwap":2558},"2025-08-27",334.41,333.84,336.92001,-0.77,69400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1693,"volume":2568,"transactions":9,"vwap":2566},"2025-08-26",337.82001,341.28,336.87,337.69,-3.03,77200,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2572,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2572},"2025-08-25",337.14001,340.72,336.81,-0.18,-0.05,129700,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2233,"volume":2583,"transactions":9,"vwap":2581},"2025-08-22",327.10001,352.48999,340.89999,14.24,106200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":823,"volume":2591,"transactions":9,"vwap":2589},"2025-08-21",330.20001,332.26001,320,326.66,-3.99,137200,{"date":2593,"open":2573,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-20",343.41,329.79999,330.64999,-9.74,-2.86,156600,{"date":2601,"open":2602,"high":2603,"low":1674,"close":2604,"change":2605,"percent_change":2606,"volume":1669,"transactions":9,"vwap":2604},"2025-08-19",344.94,348.47,340.39001,-2.98,-0.87,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-18",339.97,344.48001,338.85001,343.37,3.76,1.11,74700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-15",341.85001,342.37,337.079987,339.60999,-1.09,-0.32,110400,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2117,"volume":2631,"transactions":9,"vwap":2629},"2025-08-14",350.47,339.049988,340.70001,-15.64,74500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-13",344.12,357.64999,341.10999,356.34,15.64,4.59,115500,{"date":2642,"open":2643,"high":2644,"low":2595,"close":2629,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2629},"2025-08-12",332.29001,342.63,12.25,3.73,85900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":1052,"change":2653,"percent_change":44,"volume":2654,"transactions":9,"vwap":1052},"2025-08-11",325.040009,328.51001,321.76999,2.16,141000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":173,"volume":2662,"transactions":9,"vwap":2660},"2025-08-08",326.62,328.66,325.42999,326.29001,0.65,70800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1563,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-07",326.76001,327.14999,321.44,325.64001,0.57,63600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-06",322.92001,324.76001,317.089996,323.81,-1.57,-0.48,81100,{"date":2681,"open":2682,"high":1587,"low":2682,"close":2683,"change":1351,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-05",321.66,325.38,0.61,87400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":335,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-08-04",324.22,329.20999,322.73001,323.42001,-0.2,75200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-01",327.39001,329.049988,318.20999,324.070007,-8.7,-2.61,117900,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":1877,"transactions":9,"vwap":2707},"2025-07-31",353.60999,330.040009,332.76999,-25.84,-7.21,{"date":2711,"open":2712,"high":183,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-30",357.60001,343.28,358.60999,14.2,4.12,294300,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":294,"volume":2724,"transactions":9,"vwap":2722},"2025-07-29",348.01001,340.35001,344.41,0.39,133700,{"date":2726,"open":2727,"high":2728,"low":1593,"close":2729,"change":2730,"percent_change":989,"volume":1922,"transactions":9,"vwap":2729},"2025-07-28",346.82001,346.97,344.019989,-1.36,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":1902,"transactions":9,"vwap":2736},"2025-07-25",342.20001,345.70001,336.38,345.38,6.02,1.77,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2266,"volume":2746,"transactions":9,"vwap":2744},"2025-07-24",339.98001,342.51999,336.26001,339.35999,-3.19,81900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":1327,"transactions":9,"vwap":2752},"2025-07-23",336.059998,343.85999,334.10001,342.54999,11.42,3.45,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-22",326.25,333.94,331.13,4.37,1.34,93900,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2665,"change":2767,"percent_change":1150,"volume":2768,"transactions":9,"vwap":2665},"2025-07-21",336.79999,326.37,-6.94,51300,{"date":2770,"open":2565,"high":2565,"low":2771,"close":2772,"change":1693,"percent_change":497,"volume":2773,"transactions":9,"vwap":2772},"2025-07-18",329.5,333.70001,109200,{"date":2775,"open":2776,"high":567,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-17",325.26999,334.59,11.71,3.63,90700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-16",319.10999,324.67001,314.41,322.88,5.07,1.6,121100,{"date":2791,"open":2792,"high":2792,"low":2793,"close":1122,"change":2794,"percent_change":334,"volume":2795,"transactions":9,"vwap":1122},"2025-07-15",325.97,317.57001,-5.62,110500,{"date":2797,"open":2798,"high":2799,"low":1054,"close":2800,"change":2801,"percent_change":2802,"volume":1031,"transactions":9,"vwap":2800},"2025-07-14",330.44,332.39999,323.42999,-8.94,-2.69,{"date":2804,"open":1707,"high":2805,"low":2806,"close":2807,"change":1131,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-11",337.10001,329.67999,332.37,-1.98,104800,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-10",329.19,342.22,339.070007,8.91,2.7,151400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":180,"volume":2825,"transactions":9,"vwap":2823},"2025-07-09",327.29999,331.76001,325.87,330.16,3.26,182000,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":2831,"percent_change":2832,"volume":1521,"transactions":9,"vwap":2830},"2025-07-08",320.51999,330.70999,326.89999,8.8,2.77,{"date":2834,"open":2835,"high":1139,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-07",325.17999,317.42001,318.10001,-11.77,-3.57,117800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":173,"percent_change":1909,"volume":2847,"transactions":9,"vwap":2846},"2025-07-03",332.14001,333.26001,329.10999,329.87,33800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":79,"volume":2855,"transactions":9,"vwap":2853},"2025-07-02",327.45001,330.39999,325.32999,329.67001,4.47,79600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-01",313.70999,332.5,309.91,325.20001,7.75,2.44,172500,{"date":2866,"open":2675,"high":1046,"low":2867,"close":2868,"change":928,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-30",312.070007,317.45001,1.25,185800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-27",316.73001,317.66,310.39001,313.53,-0.54,-0.17,155000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-26",310.42999,315.029999,307.01001,314.070007,6.59,2.14,73100,{"date":2890,"open":2891,"high":2892,"low":2270,"close":2893,"change":2894,"percent_change":2895,"volume":2647,"transactions":9,"vwap":2893},"2025-06-25",310.60001,311.45999,307.48001,-1.25,-0.4,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-24",306,312.78,303.29999,308.73001,4.34,1.43,114800,{"date":2906,"open":2907,"high":1432,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-23",299.66,295.98001,304.39001,2.27,0.75,194300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":861,"volume":2920,"transactions":9,"vwap":2918},"2025-06-20",310.69,312.23001,301.79999,302.12,-7.15,141100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-18",310.17001,315.94,309.26999,-1.4,-0.45,156500,{"date":2930,"open":1340,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2495,"volume":2935,"transactions":9,"vwap":2933},"2025-06-17",321.32001,310.66,310.67001,-9.63,155400,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":528,"volume":2943,"transactions":9,"vwap":2941},"2025-06-16",319.89999,321.89999,317.51999,320.29999,4.84,71300,{"date":2945,"open":1799,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-13",321.62,313.92999,315.45999,-7.04,-2.18,101700,{"date":2953,"open":2954,"high":2955,"low":1028,"close":2956,"change":2957,"percent_change":962,"volume":2958,"transactions":9,"vwap":2956},"2025-06-12",325.41,327.44,322.5,-7,82700,{"date":2960,"open":2961,"high":1595,"low":2962,"close":2771,"change":2963,"percent_change":605,"volume":2964,"transactions":9,"vwap":2771},"2025-06-11",334.48999,328.79999,-4.09,181100,{"date":2966,"open":2967,"high":1673,"low":1280,"close":2968,"change":2274,"percent_change":738,"volume":2969,"transactions":9,"vwap":2968},"2025-06-10",334.45999,333.59,96800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2038,"volume":2977,"transactions":9,"vwap":2975},"2025-06-09",333.42001,339.70001,327.20001,333.059998,3.49,209600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":1070,"change":2737,"percent_change":2983,"volume":2984,"transactions":9,"vwap":1070},"2025-06-06",329.70999,331.53,325.79999,1.86,77600,{"date":2986,"open":2987,"high":1251,"low":2988,"close":2989,"change":2990,"percent_change":697,"volume":2991,"transactions":9,"vwap":2989},"2025-06-05",319.53,315.10999,323.54999,3.06,145100,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2532,"change":2996,"percent_change":2997,"volume":853,"transactions":9,"vwap":2532},"2025-06-04",314.17999,321.60999,7.48,2.39,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-03",307.39999,314.17001,304.88,313.01001,5.99,1.95,86000,{"date":3008,"open":3009,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1301,"volume":3013,"transactions":9,"vwap":3011},"2025-06-02",312.20999,302.19,307.019989,-6.89,104000,{"date":3015,"open":3016,"high":3017,"low":2484,"close":3018,"change":839,"percent_change":315,"volume":853,"transactions":9,"vwap":3018},"2025-05-30",316.51001,317.38,313.91,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2869,"percent_change":399,"volume":3025,"transactions":9,"vwap":3024},"2025-05-29",320.5,321.32999,315.64001,317.32001,61200,{"date":3027,"open":3028,"high":3028,"low":3029,"close":1433,"change":2949,"percent_change":2950,"volume":2615,"transactions":9,"vwap":1433},"2025-05-28",324.59,315.51999,{"date":3031,"open":3032,"high":3033,"low":2337,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-27",312.089996,324.51001,323.10999,18.03,5.91,139600,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":686,"percent_change":2894,"volume":3043,"transactions":9,"vwap":3042},"2025-05-23",302.48999,307.31,305.079987,113800,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":127,"volume":3051,"transactions":9,"vwap":3049},"2025-05-22",304.54999,312.10999,302.98999,308.92999,1.92,150900,{"date":3053,"open":3054,"high":3055,"low":3056,"close":2884,"change":3057,"percent_change":3058,"volume":2015,"transactions":9,"vwap":2884},"2025-05-21",312.66,314.42001,306.84,-9.38,-2.96,{"date":3060,"open":3061,"high":3062,"low":844,"close":3063,"change":3064,"percent_change":823,"volume":3065,"transactions":9,"vwap":3063},"2025-05-20",317.64999,318.26001,316.39001,-3.89,72400,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-19",319.85001,323,317.48001,320.28,-5.74,-1.76,119600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-16",325.5,326.35999,322,326.019989,3.72,1.15,100400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1726,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-05-15",323.20001,327.45999,320.85001,322.29999,-0.28,159700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3086,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3086},"2025-05-14",326.01001,326.48999,318.37,-4.49,-1.37,287700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2218,"volume":3107,"transactions":9,"vwap":3105},"2025-05-13",321.29999,329.20001,321.10999,327.69,7.47,164200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-12",317.29999,322.92999,311.69,320.22,17.02,5.61,175400,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":1503,"percent_change":727,"volume":3123,"transactions":9,"vwap":3122},"2025-05-09",302.89001,304.089996,297.82999,303.20001,221400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-08",294.82001,305.20001,291.54001,300.76999,10.12,3.48,118700,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":387,"volume":3140,"transactions":9,"vwap":3138},"2025-05-07",287.92999,292.14999,287.39999,290.64999,2.25,101200,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2170,"volume":3148,"transactions":9,"vwap":3146},"2025-05-06",289.60999,293.16,287.12,288.39999,-4.81,105800,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-05",295.79999,299.92999,293.20001,293.20999,-6.9,-2.3,140200,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":1096,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-05-02",302.72,304.85001,298.51001,300.10999,1.89,120100,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":2393,"volume":3173,"transactions":9,"vwap":3171},"2025-05-01",294.54001,302.070007,292.079987,294.53,-0.47,162200,{"date":3175,"open":3176,"high":3176,"low":3177,"close":993,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":993},"2025-04-30",303.79999,286.44,-20.57,-6.52,353800,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":1581,"percent_change":2684,"volume":3187,"transactions":9,"vwap":3186},"2025-04-29",313.10001,318.35999,309.72,315.57001,155200,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":1191,"percent_change":727,"volume":3194,"transactions":9,"vwap":3193},"2025-04-28",309.64001,316.67999,307.44,313.67001,134900,{"date":3196,"open":848,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-04-25",312.91,306.67001,311.14001,-4.57,-1.45,100800,{"date":3204,"open":3205,"high":3206,"low":3205,"close":3207,"change":3208,"percent_change":2029,"volume":3209,"transactions":9,"vwap":3207},"2025-04-24",303.41,317.82001,315.70999,12.22,118600,{"date":187,"open":3211,"high":3212,"low":3213,"close":2435,"change":1661,"percent_change":605,"volume":3214,"transactions":9,"vwap":2435},307.26999,313.45999,300.60001,164300]