[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSA":3,"homepage-market-summary":33,"stock-historical-PSA":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSA","2026-10-07",{"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},"Public Storage","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Public Storage is the largest owner of self-storage facilities in the US, with more than 3,500 self-storage facilities in 40 states and approximately 259 million square feet of rentable space. Through equity interests, it also has exposure to the European self-storage market through Shurgard Self Storage. The company also has a merchandise business, a third-party property management business, and an insurance business that offers products to cover losses for the goods in self-storage facilities.","5,770","Frisco, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2555,12,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},281.99,285.85,281.7,-3.86,-1.35,975588.078815,26449,283.3416,335.55,256.54001,1071121.7145081514,32.2,11563,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":28,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},990191,361419750.341546,-3.07,"2025-04-25",[185,186,196,207,218,229,239,250,261,272,282,293,304,315,326,337,348,359,369,380,390,400,411,421,432,443,453,464,475,486,497,508,519,527,538,549,559,570,581,592,603,612,623,633,642,653,664,673,684,694,703,714,725,736,747,757,768,777,786,795,804,810,818,827,836,845,854,862,870,878,887,896,905,914,922,930,939,948,957,965,972,980,988,997,1004,1012,1021,1029,1038,1047,1056,1064,1073,1082,1091,1098,1106,1115,1123,1131,1140,1147,1155,1164,1173,1182,1191,1200,1208,1217,1224,1233,1241,1250,1258,1266,1274,1283,1292,1299,1306,1314,1323,1331,1339,1346,1354,1363,1372,1381,1389,1398,1407,1416,1424,1431,1438,1447,1455,1464,1471,1479,1488,1495,1502,1510,1518,1527,1535,1544,1552,1560,1569,1576,1584,1592,1600,1608,1615,1624,1631,1638,1646,1655,1662,1670,1678,1685,1694,1703,1711,1718,1727,1736,1745,1753,1760,1768,1775,1784,1792,1801,1810,1819,1826,1834,1841,1850,1859,1868,1876,1882,1890,1899,1907,1915,1921,1929,1937,1946,1954,1961,1968,1976,1985,1993,2002,2011,2018,2025,2033,2040,2049,2057,2065,2072,2081,2088,2095,2104,2111,2119,2126,2135,2142,2149,2157,2165,2174,2180,2187,2195,2203,2209,2215,2224,2232,2239,2247,2255,2262,2268,2275,2283,2291,2299,2305,2311,2319,2325,2332,2340,2349,2356,2363,2371,2378,2385,2394,2402,2408,2416,2422,2430,2438,2445,2453,2459,2467,2473,2480,2487,2495,2502,2510,2517,2525,2533,2540,2547,2553,2559,2566,2574,2583,2589,2595,2602,2609,2616,2624,2630,2637,2644,2649,2656,2662,2670,2678,2687,2694,2703,2711,2718,2725,2731,2739,2744,2751,2759,2767,2774,2780,2787,2796,2802,2807,2814,2819,2826,2833,2841,2847,2854,2861,2866,2873,2880,2888,2895,2902,2911,2920,2925,2932,2940,2949,2956,2963,2970,2977,2985,2993,3001,3006,3012,3019,3028,3034,3041,3049,3055,3064,3072,3081,3088,3095,3102,3110,3116,3123,3130,3138,3143,3148],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",283.14,287.72,281.64,4.19,1.49,970609.427402,29035,286.1047,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",283,284.22,280.53,281.66,-2.15,-0.76,862280.847775,23769,282.2049,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",285.27,288.91,283.6,283.81,-0.19,-0.07,819177.976799,23610,284.5554,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",281.8,285.86,280.02,284,1.16,0.41,953985.918309,25683,284.0332,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",286.77,281.91,282.84,-2.74,-0.96,988666.641771,21821,283.4176,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",283.08,286.66,282.74,285.58,0.79,0.28,823770.440349,23346,285.0041,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",287.13,289.14,283.09,284.79,-3.18,-1.1,963834.263192,30025,284.8731,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",284.19,288.6705,283.32,287.97,3.41,1.2,730635.358619,23267,286.8254,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":203,"volume":279,"transactions":280,"vwap":281},"2026-09-24",287.51,288.2,284.24,284.56,-2.17,766284.619831,22620,285.2273,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",287.59,290.3899,286.01,286.73,-2.98,-1.03,986511.168474,29753,287.3726,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",297.65,297.885,289.2,289.71,-6.96,-2.35,1233507.378277,26584,291.9896,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",296.88,298.92,294.9,296.67,0.36,0.12,649880.726547,21105,297.0615,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",300.52,302.06,295.29,296.31,-4.45,-1.48,1719836.051516,25950,297.4484,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",298.07,301.06,295.94,300.76,6.08,2.06,723964.388979,22793,299.5826,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",296.99,299.75,293.85,294.68,-2,-0.67,804443.515303,25570,296.3243,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",292.96,298.25,290.84,296.68,1.28,0.43,1028168.588017,26974,296.1529,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":257,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",297.57,301.2975,294.64,295.4,-0.37,786348.382072,25410,296.1235,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",296.85,297.77,293.15,296.5,1.9,0.64,683265.504681,22488,296.1335,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",294.27,296.06,292.61,294.6,0,883431.213147,26786,294.3679,{"date":391,"open":392,"high":393,"low":394,"close":385,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",301.1,302.81,293.845,-7,-2.32,734960.081349,28171,295.4275,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",301.68,303.79,300.01,301.6,-0.41,-0.14,741846.439984,22277,302.0254,{"date":412,"open":413,"high":414,"low":405,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",304.78,306.5,302.01,-3.72,-1.22,512078.042625,17612,303.0723,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",303.51,310.5,299.85,305.73,4.4,1.46,835381.666523,25707,304.3212,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",300.89,302.79,296.69,301.33,-1.53,-0.51,868634.218975,28700,300.755,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":24,"volume":450,"transactions":451,"vwap":452},"2026-09-01",306.89,308.75,300.92,302.86,-4.13,1348445.03386,29933,303.5728,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",310.93,310.94,305.39,306.99,-6.52,-2.08,1446691.304745,27596,306.9954,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",312.47,314.52,310.52,313.51,2.31,0.74,533728.408309,20184,312.8612,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",314.64,317.4,311.02,311.2,-6.17,-1.94,702131.39261,22769,312.6033,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",322.49,323.92,317.1,317.37,-5.3,-1.64,736103.160259,22110,318.8411,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",324.79,326.1,320.29,322.67,-2.3,-0.71,720695.750519,24079,322.0269,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",321.75,325.05,319.77,324.97,2.48,0.77,666224.089815,21347,323.8194,{"date":520,"open":521,"high":521,"low":522,"close":488,"change":165,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",324.04,321.19,-0.08,539098.028471,16608,322.6326,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",324.83,325.81,321.54,322.74,-2.39,-0.74,505085.482442,20711,323.2615,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",325.7,329.87,323.88,325.13,2.03,0.63,716151.677333,26042,325.8333,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":365,"volume":556,"transactions":557,"vwap":558},"2026-08-18",327.83,328.245,322.99,323.1,-1.21,618842.316024,23292,325.1247,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",323.08,325.1,321.46,324.31,-1.62,-0.5,616053.836714,22636,323.7747,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",329.19,329.49,325.17,325.93,-2.79,-0.85,508392.089133,19086,326.2199,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",324.35,329.22,323.805,328.72,5.14,1.59,685804.866663,21060,327.9885,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",323.97,326,321.751605,323.58,-1.52,-0.47,786342.796352,20028,324.0756,{"date":604,"open":605,"high":606,"low":607,"close":562,"change":608,"percent_change":213,"volume":609,"transactions":610,"vwap":611},"2026-08-11",324.56,327.4,322.055,-0.61,617840.66732,21701,324.9148,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",323.95,327,319.97,325.71,-2.69,-0.82,899116.111557,27913,324.5309,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":355,"volume":630,"transactions":631,"vwap":632},"2026-08-07",326.4,330.425,324,328.4,1.4,910310.679121,22191,328.2007,{"date":634,"open":635,"high":635,"low":636,"close":615,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",330.77,325.155,-0.34,-0.1,953098.136709,23923,326.8774,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",328,329.045,322.93,327.34,0.85,0.26,562472.353787,18998,326.6626,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",325,327.3028,320.53,326.49,0.59,0.18,849690.311763,24716,325.5225,{"date":665,"open":615,"high":666,"low":499,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",330.275,325.9,1.73,0.53,833705.503026,25978,326.3664,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",318.16,326.255,313.55,324.17,6.72,2.12,1379255.929175,32763,323.1173,{"date":685,"open":686,"high":575,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",323.62,307.59,317.45,-11.99,-3.64,1653859.724107,48346,315.5488,{"date":695,"open":696,"high":28,"low":697,"close":698,"change":289,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",331,328.505,329.44,-0.31,1624572.44581,42958,331.0766,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",328.55,335.05,327.075,330.47,6.45,1.99,1653338.426991,44818,332.1529,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",321.92,329.72,321.57,324.02,1.54,0.48,1113249.711122,32354,324.7542,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",317.21,323.825,316.97,322.48,7.47,2.37,1364606.013681,43955,321.6103,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",310.61,316.98,309.06,315.01,3.31,1.06,1661084.468531,39603,314.6477,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":545,"volume":754,"transactions":755,"vwap":756},"2026-07-22",311,312.27,309.43,311.7,1.95,1136155.909982,32723,310.8751,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",315,315.58,307.56,309.75,-5.78,-1.83,3677392.827915,51959,309.9151,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":84,"volume":774,"transactions":775,"vwap":776},"2026-07-20",317.17,313.33,315.53,-2.51,1018319.948369,33893,315.0444,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",323.57999,328.92001,317.42001,318.040009,-6.46,-1.99,1072200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",316.070007,324.57999,315.17001,324.5,9.82,3.12,1332000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",319.059998,322.82999,313.69,314.67999,-4.25,-1.33,981700,{"date":805,"open":806,"high":789,"low":807,"close":807,"change":97,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-14",324.10001,318.92999,-0.91,1327900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":225,"volume":817,"transactions":9,"vwap":815},"2026-07-13",319.98999,324.95001,319.72,321.85999,1.3,999400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",320.059998,320.85999,316.62,320.56,1.21,0.38,624500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",321.42001,323.53,318.70001,319.35001,-1.42,-0.44,807800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",327.12,327.60999,319.69,320.76999,-7.92,-2.41,815700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-07",325.35001,330.81,324.89999,328.69,4.69,1.45,705100,{"date":855,"open":856,"high":857,"low":858,"close":627,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":627},"2026-07-06",329.51001,329.64001,321.42999,-5.64,-1.71,845800,{"date":863,"open":864,"high":865,"low":866,"close":857,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":857},"2026-07-02",324.54001,329.73999,323.44,6.6,2.04,963400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":192,"volume":877,"transactions":9,"vwap":875},"2026-07-01",318.089996,324.60999,318.079987,323.040009,4.73,613000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-30",320.88,321.079987,316.29001,318.31,-6.14,-1.89,982500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-29",322.62,324.76001,318.89999,324.45001,0.06,0.02,954400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",321.84,327.48001,321,324.39001,3.65,1.14,1228200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",319.73999,321.72,315.16,320.73999,2.82,0.89,778900,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",323.95001,313.60001,317.92001,-3.37,-1.05,1838400,{"date":923,"open":924,"high":925,"low":907,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",322.67001,325.87,321.29001,1.07,0.33,1031300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-22",317.45999,323,317.26999,320.22,2.1,0.66,932000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-18",318.72,320.31,314.60999,318.12,5.54,1.77,1253400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-17",318.42001,320.20001,311.23001,312.57999,-7.59,-2.37,804300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":165,"volume":964,"transactions":9,"vwap":962},"2026-06-16",322.5,325.51001,319.16,320.17001,-0.81,821800,{"date":966,"open":967,"high":968,"low":907,"close":969,"change":970,"percent_change":598,"volume":971,"transactions":9,"vwap":969},"2026-06-15",322.79999,326.53,320.98001,-4.96,1204900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":825,"volume":979,"transactions":9,"vwap":977},"2026-06-12",325.51999,328.57001,323.98999,325.94,1.23,876100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":649,"volume":987,"transactions":9,"vwap":985},"2026-06-11",325.10001,327.67001,321.87,324.70999,0.84,1117000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",323.75,331.79001,322.85999,323.87,1.01,0.31,1629200,{"date":998,"open":999,"high":605,"low":1000,"close":992,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":992},"2026-06-09",312,311.70001,11.78,3.79,1292900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":629,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-08",310.29001,311.92001,308,311.079987,0.45,696500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",305.44,312.45999,303.64001,309.67999,3.02,0.98,842900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":851,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-04",306.75,308.16,302.94,306.66,1.55,782300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",298.92999,305.049988,298.38,301.97,2.83,0.95,823600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",295.62,299.84,294.89999,299.14001,3.34,1.13,663100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",299.089996,301.23999,295.67001,295.79999,-7.89,-2.6,731200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",307.13,308.25,303.69,-5.56,-1.8,1493600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",305.67001,311.82999,302.53,309.25,2.46,0.8,768000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",305.92999,309.89001,304.57999,306.79001,2.32,0.76,747300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",305.82001,307.44,303.32001,304.47,-0.78,-0.26,929300,{"date":1092,"open":1078,"high":1093,"low":1094,"close":1095,"change":649,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-22",308.62,303.19,305.25,0.09,675500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":680,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-21",300.41,305.029999,296.98001,304.98999,0.7,605200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-20",301.5,306.89001,300.78,302.87,5.4,1.82,896700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1010,"volume":1122,"transactions":9,"vwap":1120},"2026-05-19",294.44,298.019989,289.20999,297.47,1.32,1036800,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",292.73001,297.17001,296.14999,3.68,1.26,655400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",300.63,301.14999,291.62,292.47,-10.56,-3.48,766500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":344,"percent_change":41,"volume":1146,"transactions":9,"vwap":1145},"2026-05-14",305.57001,306.23001,302.84,303.029999,606100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",310.39001,302.78,303.70001,-7.58,-2.44,929200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",312.01001,312.34,307,311.28,-0.27,-0.09,1676700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",311.75,312.41,309.13,311.54999,0.51,0.16,755600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-08",308.85999,313.12,308.20999,311.040009,1.71,0.55,808400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",308.79999,309.79001,304.73999,309.32999,0.35,0.11,691400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-06",303.29999,311.91,301.95999,308.98001,10.16,3.4,952700,{"date":1201,"open":330,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",300.14001,294.64999,298.82001,3.46,1.17,737900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-04",299.51001,302.20001,294.75,295.35999,-6.19,-2.05,580600,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":104,"volume":1223,"transactions":9,"vwap":1221},"2026-05-01",302.85001,299.10999,301.54999,-0.9,582200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-30",295.01001,303.28,294,302.45001,8.36,2.84,1220800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":289,"volume":1240,"transactions":9,"vwap":1238},"2026-04-29",295.60001,297.85001,291.85999,294.089996,-3.05,1357700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",310.41,311.23999,295.67999,297.14001,-8.34,-2.73,1648800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":808,"volume":1257,"transactions":9,"vwap":1255},"2026-04-27",307.97,310.44,304.29999,305.48001,-2.81,1545900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":963,"volume":1265,"transactions":9,"vwap":1263},"2026-04-24",310.62,311.64999,307.25,308.29001,-2.53,1011700,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",306,311.14001,310.82001,6.01,1.97,729200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",310.53,310.85001,301.94,304.81,-3.52,-1.14,1119500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-21",311.79001,313.51001,307.35999,308.32999,-3.84,-1.23,866400,{"date":1293,"open":1017,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1036,"volume":1298,"transactions":9,"vwap":1296},"2026-04-20",312.23999,306.72,312.17001,2.95,705300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":514,"volume":1305,"transactions":9,"vwap":1303},"2026-04-17",302.35999,310.67999,309.22,7.48,988500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":376,"volume":1313,"transactions":9,"vwap":1311},"2026-04-16",300.73001,303.34,299.45001,301.73999,1.91,836900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-15",302.47,302.89001,295.23999,299.82999,-4.17,-1.37,1439700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",295.70999,304.95001,304,7.77,2.62,1553300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":978,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-13",293.41,296.76999,290.79001,296.23001,0.42,1116300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":668,"percent_change":659,"volume":1345,"transactions":9,"vwap":1344},"2026-04-10",292.95001,296.79999,291.92999,295,1097900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1045,"volume":1353,"transactions":9,"vwap":1351},"2026-04-09",288.13,294.59,287.37,293.26999,3.27,976300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",283.60001,290.22,283.25,290,10.76,3.85,1134900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",279.87,282.23001,278.59,279.23999,-1.65,-0.59,958600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-06",279.66,282.089996,278.98999,280.89001,0.54,0.19,638700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":192,"volume":1388,"transactions":9,"vwap":1386},"2026-04-02",275.12,281.28,274,280.35001,4.11,854900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-01",270.35001,276.82001,269.57001,276.23999,5.36,1.98,930100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-31",268.95001,272,264.89999,270.88,5.75,2.17,1512300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-30",270.10999,270.95001,263.98001,265.13,-0.88,-0.33,1052700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":343,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-27",267.60001,270.25,264.45001,266.01001,-0.75,1077900,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":825,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-26",266.45999,272.32001,268.01001,0.14,1399600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":699,"percent_change":124,"volume":1437,"transactions":9,"vwap":1436},"2026-03-25",269.040009,270.57999,262.98999,267.63,938900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",268.85999,270.76001,265.92999,267.94,-3.38,-1.25,1229000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":945,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-23",269.94,275.63,266.37,271.32001,2.08,1421300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",277.029999,278.79999,264.54999,265.78,-11.55,-4.16,2036400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1089,"percent_change":1162,"volume":1470,"transactions":9,"vwap":1469},"2026-03-19",276.059998,278.45001,275.25,277.32999,971800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":288,"volume":1478,"transactions":9,"vwap":1476},"2026-03-18",285,285.95999,277.19,277.59,-8.54,1195200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-17",292.79999,295.56,285.64001,286.13,-3.67,-1.27,2266000,{"date":1489,"open":1490,"high":1052,"low":1491,"close":1492,"change":842,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-16",291.32999,281.20999,289.79999,-2.66,4034500,{"date":1496,"open":1497,"high":1498,"low":1126,"close":1499,"change":148,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-13",301.41,303.63,297.72,-0.01,838100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":278,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-12",298.29999,301.31,295.60999,297.73999,-0.72,1062800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":784,"volume":1517,"transactions":9,"vwap":1515},"2026-03-11",304.57001,304.62,299,299.91,-6.08,1269400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-10",304.88,310.88,302.089996,305.98999,-0.49,-0.16,983700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1369,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-09",306.16,307.63,296.57999,306.48001,-0.54,1441400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",304.53,309.19,301.39999,308.13,1.19,0.39,995600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1290,"volume":1551,"transactions":9,"vwap":1549},"2026-03-05",306.89999,308.14999,305.32001,306.94,-3.82,881500,{"date":1553,"open":1084,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",311.01001,301.34,310.76001,4.62,1.51,949700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-03",308.10999,308.38,302.75,306.14001,-4.8,-1.54,977100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":456,"change":1574,"percent_change":1129,"volume":1575,"transactions":9,"vwap":456},"2026-03-02",305.35999,312.85999,303.88,3.88,1067800,{"date":1577,"open":1573,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",310.19,301.29999,307.059998,3.11,1.02,1667000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":720,"volume":1591,"transactions":9,"vwap":1589},"2026-02-26",300.22,304.19,298.31,303.95001,4.6,1200500,{"date":1593,"open":1594,"high":1326,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-25",304.41,297.76001,299.35001,-4.76,-1.57,811400,{"date":1601,"open":1512,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-24",307.29001,301.42999,304.10999,-1.15,-0.38,865500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":649,"percent_change":1096,"volume":1614,"transactions":9,"vwap":1613},"2026-02-23",305.54001,309.38,304.059998,305.26001,1289300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-20",299.22,305.98001,298,305,6.5,2.18,1162600,{"date":1625,"open":1626,"high":1627,"low":330,"close":1628,"change":566,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-19",298.59,301.62,298.5,-0.17,1081200,{"date":1632,"open":1311,"high":1633,"low":1634,"close":1514,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1514},"2026-02-18",302.049988,296.42001,-3,-0.99,1483200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1180,"volume":1645,"transactions":9,"vwap":1643},"2026-02-17",303.26001,306.040009,297.20999,302,1.65,1901500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-13",289.29001,300.67001,284.67001,300.35001,7.98,2.73,1856500,{"date":1656,"open":1657,"high":1642,"low":1658,"close":1659,"change":1660,"percent_change":566,"volume":1661,"transactions":9,"vwap":1659},"2026-02-12",294.42999,290.95001,292.37,-1.47,2149300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1558,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-11",292.23001,293.94,290.13,293.84,0.52,1076600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1541,"volume":1677,"transactions":9,"vwap":1675},"2026-02-10",290.019989,293.73999,287.19,292.32999,3.44,1254000,{"date":1679,"open":1680,"high":1672,"low":1681,"close":1682,"change":1683,"percent_change":937,"volume":1684,"transactions":9,"vwap":1682},"2026-02-09",286.98999,285.54001,288.89001,1.89,983600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",284.32001,287.35001,283.67001,287,4.18,1.48,661200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",284.51001,286.48001,279.92001,282.82001,-5.68,-1.97,872200,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",281.70999,290.45999,288.5,8.96,3.21,1089600,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1231,"volume":1717,"transactions":9,"vwap":1715},"2026-02-03",272.23001,281.69,279.54001,7.73,1301800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-02",276.67001,277.019989,271.70999,271.81,-4.38,-1.59,880100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-30",275.64999,277.14001,272.98001,276.19,-1.26,-0.45,1527000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-29",275,279.049988,273.42001,277.45001,3.59,1.31,1053200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1289,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-28",278.10001,280.16,272.51999,273.85999,-1.38,828500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":920,"percent_change":1606,"volume":1759,"transactions":9,"vwap":1758},"2026-01-27",278.049988,280.67999,276.56,277.70001,658500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1321,"volume":1767,"transactions":9,"vwap":1765},"2026-01-26",281.39999,283.20001,278.44,278.75,-3.88,835000,{"date":1769,"open":1688,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1751,"volume":1774,"transactions":9,"vwap":1772},"2026-01-23",288.42001,282.37,282.63,-3.95,824100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-22",289.049988,290.60999,285.31,286.57999,-2.12,-0.73,988700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":978,"volume":1791,"transactions":9,"vwap":1789},"2026-01-21",286.98001,291.76001,283.97,288.70001,3.52,1789600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-20",291.12,291.70001,283.5,285.17999,-8.71,-2.96,1767600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-16",291.57999,295.72,290.29001,293.89001,0.86,0.29,2670900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-15",288.29999,293.79001,285.64999,293.029999,5.26,1.83,1192600,{"date":1820,"open":1821,"high":1822,"low":1376,"close":1823,"change":1824,"percent_change":1231,"volume":1825,"transactions":9,"vwap":1823},"2026-01-14",279.14001,287.91,287.76999,7.94,939300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":545,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-13",279.45999,280.41,273.70001,279.82999,0.23,994000,{"date":1835,"open":1836,"high":1375,"low":1837,"close":1838,"change":1839,"percent_change":825,"volume":1840,"transactions":9,"vwap":1838},"2026-01-12",278.31,277.78,279.20001,1.05,1419900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-09",271.049988,279.35999,270.54999,278.14999,7.03,2.59,1148900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-08",263.79999,272.67999,263.23001,271.12,5.44,2.05,897400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-07",271.25,272.01001,264.39001,265.67999,-4.64,-1.72,1125400,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-06",258.82001,272.17001,270.32001,9.42,3.61,1418900,{"date":1877,"open":1878,"high":1879,"low":29,"close":1880,"change":1070,"percent_change":1036,"volume":1881,"transactions":9,"vwap":1880},"2026-01-05",257.78,261.37,260.89999,1299300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":406,"volume":1889,"transactions":9,"vwap":1887},"2026-01-02",259.10001,260.28,256.60001,258.44,-1.06,946200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-31",261.040009,261.17999,259.040009,259.5,-1.63,-0.62,815200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1104,"volume":1906,"transactions":9,"vwap":1904},"2025-12-30",259.32999,261.35001,258.79999,261.13,1.81,923500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":439,"volume":1914,"transactions":9,"vwap":1912},"2025-12-29",261.23001,262.34,258.38,259.32001,-1.34,986700,{"date":1916,"open":1909,"high":1917,"low":1918,"close":1919,"change":833,"percent_change":1533,"volume":1920,"transactions":9,"vwap":1919},"2025-12-26",262.23999,259.67001,260.66,618600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1582,"volume":1928,"transactions":9,"vwap":1926},"2025-12-24",259.22,262.32001,258.62,262.079987,2.65,353300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":203,"volume":1936,"transactions":9,"vwap":1934},"2025-12-23",261.31,261.35999,258.69,259.42999,-1.98,930200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-22",258.54001,261.72,257.040009,261.41,2.26,0.87,1007000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":577,"volume":1953,"transactions":9,"vwap":1951},"2025-12-19",260.82001,260.84,258.56,259.14999,-2.22,3779600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1879,"change":1959,"percent_change":278,"volume":1960,"transactions":9,"vwap":1879},"2025-12-18",266.25,268.079987,261.16,-5.8,1775200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":699,"percent_change":124,"volume":1967,"transactions":9,"vwap":1966},"2025-12-17",266.81,269.70001,264.23999,267.17001,1722900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1062,"volume":1975,"transactions":9,"vwap":1973},"2025-12-16",272.82001,273.23001,267.45001,267.48001,-4.9,1698800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-15",274.82001,276.10999,269.98999,272.38,-2.59,-0.94,1869000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1129,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-12",275.62,277.39001,273.29999,274.97,0.46,1175100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-11",269.67001,274.34,267.75,273.70999,6.09,2.28,1246200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-10",264.82001,268.42999,264.81,267.62,2.91,1.1,1177200,{"date":2012,"open":1419,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1062,"volume":2017,"transactions":9,"vwap":2015},"2025-12-09",272.95999,264.60001,264.70999,-4.84,1240700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":773,"percent_change":2024,"volume":1122,"transactions":9,"vwap":2023},"2025-12-08",271.13,273.54001,269.47,269.54999,-0.92,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1369,"volume":2032,"transactions":9,"vwap":2030},"2025-12-05",275.95001,276.59,271.37,272.059998,-4.57,783700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":565,"percent_change":129,"volume":2039,"transactions":9,"vwap":2038},"2025-12-04",277.72,279,275.89999,276.63,851800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-03",273.45999,278.54999,273.20001,278.25,5.09,1.86,1195900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":471,"volume":2056,"transactions":9,"vwap":2054},"2025-12-02",272.57001,273.73001,270.029999,273.16,2.01,792200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1290,"volume":2064,"transactions":9,"vwap":2062},"2025-12-01",273.029999,275.20001,270.97,271.14999,-3.39,1105000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":928,"percent_change":311,"volume":2071,"transactions":9,"vwap":2070},"2025-11-28",273.19,276.13,273.10001,274.54001,382100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-26",271.19,275.67001,271.019989,274.20999,1.88,0.69,922800,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":1206,"volume":2087,"transactions":9,"vwap":2085},"2025-11-25",270.76999,275.070007,272.32999,3.16,877500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":637,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-24",270.39999,266.23001,269.17001,-0.13,1879100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-21",267.12,272.69,267.029999,269.51001,4.06,1.53,1473300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":504,"percent_change":1161,"volume":2110,"transactions":9,"vwap":2109},"2025-11-20",266.87,267.79999,262.47,265.45001,1125500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1701,"volume":2118,"transactions":9,"vwap":2116},"2025-11-19",272.029999,273.54999,265.19,266.16,-5.34,1323500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":978,"percent_change":1991,"volume":2125,"transactions":9,"vwap":2124},"2025-11-18",269.51999,271.63,266.91,271.5,873500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-17",274.95001,275.35001,269.57999,270.26999,-3.99,-1.45,581800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":148,"percent_change":1500,"volume":2141,"transactions":9,"vwap":2140},"2025-11-14",275.79001,278,272.92999,274.26001,577700,{"date":2143,"open":2144,"high":2145,"low":1998,"close":2146,"change":2147,"percent_change":119,"volume":2148,"transactions":9,"vwap":2146},"2025-11-13",273.89999,277.23999,274.28,-0.87,839700,{"date":2150,"open":2151,"high":1846,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-12",276.60001,273.92999,275.14999,-2.71,-0.98,706400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2047,"volume":2164,"transactions":9,"vwap":2162},"2025-11-11",275.16,278.20999,273.98001,277.85999,5.08,649500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-10",275.51001,276.41,269.87,272.78,-5.27,-1.9,868800,{"date":2175,"open":2176,"high":1458,"low":2177,"close":1755,"change":2178,"percent_change":192,"volume":2179,"transactions":9,"vwap":1755},"2025-11-07",275.60001,274.45999,4.09,664800,{"date":2181,"open":2182,"high":2043,"low":2183,"close":2184,"change":970,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-06",278.19,273.66,273.95999,-1.78,955600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1839,"volume":2194,"transactions":9,"vwap":2192},"2025-11-05",276.34,279.60001,274.78,278.92001,2.9,864100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":129,"volume":2202,"transactions":9,"vwap":2200},"2025-11-04",278.76999,279.059998,273.67001,276.019989,-1.6,965300,{"date":2204,"open":2205,"high":2035,"low":2206,"close":2207,"change":1983,"percent_change":637,"volume":2208,"transactions":9,"vwap":2207},"2025-11-03",276,273.26999,277.62,1206700,{"date":2210,"open":2211,"high":2212,"low":2060,"close":2213,"change":503,"percent_change":619,"volume":2214,"transactions":9,"vwap":2213},"2025-10-31",278.23999,280.84,278.56,1350400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-30",293.60001,296.20999,279.97,280.85999,-8.32,-2.88,1652500,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-29",298.10999,288.59,289.17999,-8.86,-2.97,1720300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":503,"percent_change":98,"volume":2238,"transactions":9,"vwap":2237},"2025-10-28",300.17999,300.53,295.35001,298.040009,977500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2172,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-27",302.23999,302.31,299.19,300.34,-0.63,803400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2241,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2241},"2025-10-24",307.82001,307.91,302.20999,-4.04,-1.32,843000,{"date":2256,"open":749,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":322,"volume":2261,"transactions":9,"vwap":2259},"2025-10-23",311.73999,304.42001,306.28,-4.6,775600,{"date":2263,"open":2264,"high":1244,"low":2265,"close":1521,"change":2266,"percent_change":648,"volume":2267,"transactions":9,"vwap":1521},"2025-10-22",307.85999,307.10999,2.61,733100,{"date":2269,"open":999,"high":2270,"low":1024,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-21",312.95001,308.26999,-3.53,-1.13,973900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":191,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",308.88,311.85001,307.79001,311.79999,1.36,715800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1808,"volume":2290,"transactions":9,"vwap":2288},"2025-10-17",306.81,309.81,305.41,307.60999,0.88,1998400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":375,"volume":2298,"transactions":9,"vwap":2296},"2025-10-16",301.20999,310.73999,301.17001,306.73001,5.73,1620500,{"date":2300,"open":2301,"high":1109,"low":2302,"close":2303,"change":1605,"percent_change":1606,"volume":2304,"transactions":9,"vwap":2303},"2025-10-15",302.59,299.76999,301,968800,{"date":2306,"open":1319,"high":2307,"low":1319,"close":2308,"change":2309,"percent_change":986,"volume":2310,"transactions":9,"vwap":2308},"2025-10-14",304.26999,302.14999,2.52,1124400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":946,"volume":2318,"transactions":9,"vwap":2316},"2025-10-13",297.45999,300.14999,295.12,299.63,5.21,931200,{"date":2320,"open":1226,"high":2321,"low":2322,"close":2323,"change":225,"percent_change":1429,"volume":2324,"transactions":9,"vwap":2323},"2025-10-10",297.26001,293.64999,294.42001,814600,{"date":2326,"open":1117,"high":2327,"low":2328,"close":2329,"change":1944,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-10-09",296.28,292.75,294.01001,0.3,791600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2093,"volume":2339,"transactions":9,"vwap":2337},"2025-10-08",291.66,293.48999,290.45001,293.14001,-0.39,634600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-07",290.28,294.12,289.51999,293.53,2.72,0.94,564500,{"date":2350,"open":1673,"high":2351,"low":2352,"close":2353,"change":1248,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-06",293.98999,290.089996,290.81,-0.93,586900,{"date":2357,"open":2342,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1558,"volume":2362,"transactions":9,"vwap":2360},"2025-10-03",295.73001,289.45001,293.54001,4.38,547400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":598,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-10-02",290.17999,291.049988,287.87,289.16,-0.52,561600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1817,"percent_change":545,"volume":2377,"transactions":9,"vwap":2376},"2025-10-01",289,292.92999,288.26999,290.67999,652700,{"date":2379,"open":2380,"high":1777,"low":2381,"close":2382,"change":2383,"percent_change":1189,"volume":2384,"transactions":9,"vwap":2382},"2025-09-30",288.049988,285.91,288.85001,0.32,805900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-29",286.35999,288.78,284.37,288.53,2.24,0.78,768800,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-26",281,287.20001,286.29001,6.03,2.15,834800,{"date":2403,"open":2404,"high":1772,"low":2405,"close":2406,"change":1734,"percent_change":1525,"volume":2407,"transactions":9,"vwap":2406},"2025-09-25",281.22,280.070007,280.26001,597900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1725,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-24",281.57999,282.57999,279.48001,280.70999,-0.56,667000,{"date":2417,"open":1374,"high":2418,"low":1844,"close":2419,"change":2420,"percent_change":2347,"volume":2421,"transactions":9,"vwap":2419},"2025-09-23",282.70999,282.29999,2.63,1338800,{"date":2423,"open":2424,"high":2425,"low":2045,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-22",280.13,281.01001,279.67001,0.67,0.24,1309600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2036,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2036},"2025-09-19",283.76001,285.12,278.85001,-4.79,-1.69,2156000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":637,"percent_change":124,"volume":2444,"transactions":9,"vwap":2443},"2025-09-18",283.23001,285.39999,281.82001,283.79001,1073900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":160,"volume":2452,"transactions":9,"vwap":2450},"2025-09-17",286.049988,289.76999,284.089996,284.13,-0.68,1083100,{"date":2454,"open":2387,"high":2367,"low":2455,"close":2456,"change":2457,"percent_change":608,"volume":2458,"transactions":9,"vwap":2456},"2025-09-16",283.53,284.81,-1.75,877100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1701,"volume":2466,"transactions":9,"vwap":2464},"2025-09-15",291.45001,291.98999,286.20001,286.56,-5.76,692300,{"date":2468,"open":2469,"high":2470,"low":1237,"close":2471,"change":1054,"percent_change":1413,"volume":2472,"transactions":9,"vwap":2471},"2025-09-12",294.35999,295.91,292.32001,690800,{"date":2474,"open":2475,"high":1051,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-11",289.13,294.92001,6.23,2.16,576200,{"date":2481,"open":2482,"high":2483,"low":1707,"close":2484,"change":2485,"percent_change":1524,"volume":2486,"transactions":9,"vwap":2484},"2025-09-10",289.57001,291.040009,288.69,-1.41,807400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1598,"volume":2494,"transactions":9,"vwap":2492},"2025-09-09",292.60001,294.78,289.070007,290.10001,-4.62,882000,{"date":2496,"open":2497,"high":2498,"low":1795,"close":2499,"change":2500,"percent_change":289,"volume":2501,"transactions":9,"vwap":2499},"2025-09-08",294.87,295.63,294.72,-3.08,817400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1312,"volume":2509,"transactions":9,"vwap":2507},"2025-09-05",295.32001,299.25,294.51999,297.79999,5.58,595000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1991,"percent_change":1171,"volume":2516,"transactions":9,"vwap":2515},"2025-09-04",293.26001,294.23999,289.059998,292.22,693000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1787,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1787},"2025-09-03",288.10999,292.38,287.92001,3.58,1.24,569100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":134,"volume":2532,"transactions":9,"vwap":2530},"2025-09-02",292.51999,293.20999,287.85001,288.17999,-6.41,934600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":1349,"change":2538,"percent_change":177,"volume":2539,"transactions":9,"vwap":1349},"2025-08-29",291.63,294.82999,291.32001,2.92,519300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":721,"percent_change":1171,"volume":2546,"transactions":9,"vwap":2545},"2025-08-28",290.76999,292.10999,289.14999,291.67001,670500,{"date":2548,"open":2537,"high":2549,"low":2550,"close":2551,"change":470,"percent_change":1071,"volume":2552,"transactions":9,"vwap":2551},"2025-08-27",292.089996,289.029999,291.19,620500,{"date":2554,"open":2555,"high":1664,"low":2556,"close":2557,"change":235,"percent_change":1414,"volume":2558,"transactions":9,"vwap":2557},"2025-08-26",290.48001,288.44,288.88,760200,{"date":2560,"open":2561,"high":1813,"low":2562,"close":2563,"change":2564,"percent_change":2253,"volume":2565,"transactions":9,"vwap":2563},"2025-08-25",292.76001,289.64001,289.84,-3.87,371200,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-22",288.79001,296.47,293.70999,6.95,2.42,460100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-21",284.76001,287.019989,284.20001,286.76001,-0.18,-0.06,495300,{"date":2584,"open":2585,"high":2586,"low":242,"close":2587,"change":406,"percent_change":407,"volume":2588,"transactions":9,"vwap":2587},"2025-08-20",287.48001,290.82999,286.94,685300,{"date":2590,"open":2591,"high":2592,"low":2591,"close":1688,"change":2593,"percent_change":2572,"volume":2594,"transactions":9,"vwap":1688},"2025-08-19",282.35001,287.38,6.79,572000,{"date":2596,"open":2411,"high":198,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-18",280.39999,280.56,-2.38,-0.84,416500,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":1857,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-15",280.66,284.35001,282.94,0.73,577200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":1377,"change":2614,"percent_change":963,"volume":2615,"transactions":9,"vwap":1377},"2025-08-14",280.76999,281.92999,278.92999,-2.29,558700,{"date":2617,"open":2410,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-13",283.54999,279.39999,283.17999,2.7,0.96,869100,{"date":2625,"open":2626,"high":232,"low":2627,"close":2628,"change":2607,"percent_change":649,"volume":2629,"transactions":9,"vwap":2628},"2025-08-12",280.01001,277.89001,280.48001,744300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":784,"percent_change":504,"volume":2636,"transactions":9,"vwap":2635},"2025-08-11",279.79999,281.67999,278.37,279.75,899100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":202,"percent_change":203,"volume":2643,"transactions":9,"vwap":2642},"2025-08-08",284.60001,285.32001,281.26999,281.73999,435000,{"date":2645,"open":2411,"high":1788,"low":2646,"close":2647,"change":2648,"percent_change":2289,"volume":1207,"transactions":9,"vwap":2647},"2025-08-07",280.45999,283.89001,2.47,{"date":2650,"open":2651,"high":263,"low":2652,"close":2653,"change":2654,"percent_change":407,"volume":2655,"transactions":9,"vwap":2653},"2025-08-06",282.89999,280.91,281.42001,-0.4,639300,{"date":2657,"open":2628,"high":2658,"low":2659,"close":2442,"change":2523,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2442},"2025-08-05",283.12,279.32999,0.44,919400,{"date":2663,"open":2211,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-04",282.54999,277.84,280.57999,1.69,0.61,1019600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2571,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-01",276.64999,279.82001,271.059998,278.89001,2.56,1539800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-31",285.23001,290.92999,271.23999,271.94,-16.71,-5.79,1848400,{"date":2688,"open":2689,"high":2360,"low":2690,"close":2691,"change":2692,"percent_change":1913,"volume":2693,"transactions":9,"vwap":2691},"2025-07-30",291.85001,286.85001,288.64999,-3.92,884600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-29",287.82999,292.85999,286.12,292.57001,6.58,2.3,854100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1897,"volume":2710,"transactions":9,"vwap":2708},"2025-07-28",286.78,289.70999,285.78,285.98999,-1.77,905700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1010,"percent_change":1171,"volume":2717,"transactions":9,"vwap":2716},"2025-07-25",286.42001,288.040009,284.17001,287.76001,674400,{"date":2719,"open":2484,"high":2706,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-24",287.12,287.31,-2.31,-0.8,590600,{"date":2726,"open":2727,"high":2462,"low":2728,"close":2729,"change":833,"percent_change":1524,"volume":2730,"transactions":9,"vwap":2729},"2025-07-23",290.56,288.25,289.62,726300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2483,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2483},"2025-07-22",285.51999,291.16,284.94,6.46,2.27,836200,{"date":2740,"open":2741,"high":1350,"low":223,"close":2742,"change":1668,"percent_change":660,"volume":2743,"transactions":9,"vwap":2742},"2025-07-21",284.70001,284.57999,882100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1668,"percent_change":660,"volume":2750,"transactions":9,"vwap":2749},"2025-07-18",283.66,284.31,280.69,284.059998,1007800,{"date":2752,"open":2753,"high":2721,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-17",285.81,282.81,283.54001,-2.01,-0.7,1027900,{"date":2760,"open":2761,"high":1690,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-16",285.26001,282.62,285.54999,1.64,0.58,982700,{"date":2768,"open":1707,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":493,"volume":2773,"transactions":9,"vwap":2771},"2025-07-15",290.64001,283.87,283.91,-4.72,871600,{"date":2775,"open":2776,"high":2777,"low":2397,"close":2778,"change":566,"percent_change":1629,"volume":2779,"transactions":9,"vwap":2778},"2025-07-14",288.39001,290.41,288.63,912600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2475,"change":1808,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2475},"2025-07-11",288.79999,289.98001,285.5,0.1,1425600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-10",288.82001,292.64999,287.84,288.84,-0.15,-0.05,920300,{"date":2797,"open":352,"high":2798,"low":2799,"close":2800,"change":764,"percent_change":2245,"volume":2801,"transactions":9,"vwap":2800},"2025-07-09",291.73001,286.91,288.98999,897100,{"date":2803,"open":2359,"high":2804,"low":2359,"close":2805,"change":2273,"percent_change":2338,"volume":2806,"transactions":9,"vwap":2805},"2025-07-08",295.14001,290.82001,1110100,{"date":2808,"open":2809,"high":2810,"low":2769,"close":2811,"change":2812,"percent_change":1660,"volume":2813,"transactions":9,"vwap":2811},"2025-07-07",297.070007,298.63,291.95001,-4.37,849700,{"date":2815,"open":2816,"high":1031,"low":1344,"close":2817,"change":1088,"percent_change":1089,"volume":2818,"transactions":9,"vwap":2817},"2025-07-03",297.70001,296.32001,742600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1636,"percent_change":1414,"volume":2825,"transactions":9,"vwap":2824},"2025-07-02",296.29999,299.17999,295.75,297.10001,729600,{"date":2827,"open":2828,"high":1221,"low":2829,"close":2830,"change":2831,"percent_change":588,"volume":2832,"transactions":9,"vwap":2830},"2025-07-01",292.17001,291.48999,298.089996,4.67,771800,{"date":2834,"open":1119,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-30",294.10001,284.049988,293.42001,3.54,1.22,1255300,{"date":2842,"open":2843,"high":2844,"low":2568,"close":2845,"change":1743,"percent_change":1010,"volume":2846,"transactions":9,"vwap":2845},"2025-06-27",289.56,294.5,289.88,1194200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2147,"percent_change":104,"volume":2853,"transactions":9,"vwap":2852},"2025-06-26",289.64999,290.42999,284.89999,288.57001,1198600,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":460,"volume":2860,"transactions":9,"vwap":2858},"2025-06-25",294.25,289.079987,289.44,-6.16,841000,{"date":2862,"open":2506,"high":2863,"low":2864,"close":1235,"change":986,"percent_change":246,"volume":2865,"transactions":9,"vwap":1235},"2025-06-24",296.78,291.69,711700,{"date":2867,"open":2727,"high":2868,"low":2727,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-23",295.28,294.76001,4.68,1.61,636100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1782,"percent_change":165,"volume":2879,"transactions":9,"vwap":2878},"2025-06-20",290.85001,293.44,288.60001,290.079987,1420000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2353,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2353},"2025-06-18",293.76999,294.28,290.51999,-2.85,-0.97,766800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1222,"percent_change":699,"volume":2894,"transactions":9,"vwap":2893},"2025-06-17",293.82001,296.29001,292,293.66,585700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2338,"percent_change":2093,"volume":2901,"transactions":9,"vwap":2900},"2025-06-16",296.45999,298.26001,293,294.56,853300,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-13",294.39001,297.14999,292.73999,294.95001,-1.7,-0.57,708600,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-12",298.029999,299.54001,295.29999,296.64999,-3.51,-1.17,947400,{"date":2921,"open":2922,"high":1255,"low":2243,"close":2923,"change":23,"percent_change":1486,"volume":2924,"transactions":9,"vwap":2923},"2025-06-11",304.20001,300.16,644400,{"date":2926,"open":2927,"high":2928,"low":1134,"close":2929,"change":2930,"percent_change":721,"volume":2931,"transactions":9,"vwap":2929},"2025-06-10",303.51999,305.35001,304.019989,1.44,590200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1414,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-09",302.01001,306.12,301.070007,302.57999,-0.11,569300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-06",301.45999,304.32999,300.20999,302.91,2.45,0.82,747500,{"date":2950,"open":1145,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2354,"volume":2955,"transactions":9,"vwap":2953},"2025-06-05",303.10001,300.23999,300.45999,-2.83,801100,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":148,"percent_change":1500,"volume":2962,"transactions":9,"vwap":2961},"2025-06-04",302.040009,305.10001,300.20001,303.29001,811000,{"date":2964,"open":1177,"high":2965,"low":2966,"close":2967,"change":783,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-06-03",308.44,301.57999,303.31,-2.09,918300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2281,"percent_change":2660,"volume":2976,"transactions":9,"vwap":2975},"2025-06-02",305.57999,310,303.23001,309.76999,553500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2392,"volume":2984,"transactions":9,"vwap":2982},"2025-05-30",305.13,308.70999,303.97,308.41,2.39,1601200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":354,"volume":2992,"transactions":9,"vwap":2990},"2025-05-29",302.88,307.76999,301.53,306.019989,3.86,570000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2427,"volume":3000,"transactions":9,"vwap":2998},"2025-05-28",300.10001,302.62,298.94,302.16,2.02,626100,{"date":3002,"open":3003,"high":2293,"low":3004,"close":1202,"change":1676,"percent_change":224,"volume":3005,"transactions":9,"vwap":1202},"2025-05-27",299.37,296.39999,874600,{"date":3007,"open":436,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":995,"volume":2615,"transactions":9,"vwap":3010},"2025-05-23",297.48999,294.60999,296.70001,0.92,{"date":3013,"open":3014,"high":2313,"low":3015,"close":3016,"change":523,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-22",295.82001,292.14001,295.78,-0.03,592500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-21",305.19,305.91,295.31,295.85999,-11.96,-3.89,615400,{"date":3029,"open":3030,"high":3031,"low":1159,"close":2249,"change":493,"percent_change":3032,"volume":3033,"transactions":9,"vwap":2249},"2025-05-20",308.57001,309.63,-0.53,479400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":995,"percent_change":2785,"volume":3040,"transactions":9,"vwap":3039},"2025-05-19",307.45001,309.76001,305.5,309.45999,505900,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3044,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3044},"2025-05-16",305.14001,309.14999,304.75,4.17,1.37,706900,{"date":3050,"open":3051,"high":1613,"low":3052,"close":3053,"change":2593,"percent_change":2000,"volume":3054,"transactions":9,"vwap":3053},"2025-05-15",300.59,299.10001,304.98001,532700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-14",300.56,301.70001,296.63,298.19,-3.94,-1.3,642000,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1239,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-13",307.5,307.53,299.87,302.13,-1,730800,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-12",305.51001,306.20999,298.85001,305.17999,1.11,0.37,822600,{"date":3082,"open":3083,"high":1520,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":2573,"transactions":9,"vwap":3085},"2025-05-09",299.95999,299.5,304.070007,3.37,1.12,{"date":3089,"open":3090,"high":3091,"low":2816,"close":3092,"change":1071,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-08",299.20999,302.97,300.70001,0.27,734700,{"date":3096,"open":2237,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":376,"volume":3101,"transactions":9,"vwap":3099},"2025-05-07",301.38,297.59,299.89999,1.92,991100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":84,"volume":3109,"transactions":9,"vwap":3107},"2025-05-06",298.14999,301.16,295.54001,297.98001,-2.36,647300,{"date":3111,"open":3112,"high":3113,"low":3114,"close":2244,"change":1379,"percent_change":893,"volume":3115,"transactions":9,"vwap":2244},"2025-05-05",300,302.14001,297.23001,861300,{"date":3117,"open":3118,"high":3118,"low":3119,"close":2314,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":2314},"2025-05-02",304.31,299.54999,0.15,0.05,1290500,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3112,"change":3128,"percent_change":407,"volume":3129,"transactions":9,"vwap":3112},"2025-05-01",299.26001,304.79999,295.049988,-0.43,905100,{"date":3131,"open":1125,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-04-30",301.29001,291.17001,300.42999,7.44,2.54,1044200,{"date":3139,"open":3140,"high":1228,"low":2228,"close":3141,"change":2289,"percent_change":2330,"volume":3142,"transactions":9,"vwap":3141},"2025-04-29",290.98999,292.98999,621300,{"date":3144,"open":3145,"high":3146,"low":2563,"close":2543,"change":268,"percent_change":225,"volume":3147,"transactions":9,"vwap":2543},"2025-04-28",291.35999,293.39999,844100,{"date":183,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":235,"volume":3154,"transactions":9,"vwap":3152},293.73001,294.13,287.79001,290.91,-2.82,909800]