[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXC":3,"homepage-market-summary":31,"stock-historical-SPXC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPXC","2026-10-08",{"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},"SPX Technologies, Inc.","NYSE",null,"METALWORKG MACHINERY & EQUIPMENT","SPX Technologies Inc supplies engineered heating, ventilation, and air conditioning, or HVAC, products, as well as detection and measurement technologies and power equipment. The company operates through two reportable segments. The HVAC segment which generates the majority of the revenue for the company, designs, manufactures, installs, and services cooling products, as well as heating and ventilation products. The Detection and Measurement technologies segment designs, manufactures, and installs underground pipe and cable locators and inspection equipment, bus-fare collection systems, and others. Geographically, the company has its operations in the United States, Canada, China, the United Kingdom, and Others. It derives maximum revenue from United States.","4,700","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},168.58,169.23,171.56,167.3,170.62,-2.04,-1.2,513139.963022,10790,168.8403,251.080002,166.17,550288.3287660439,2.8,10401,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},130.0099945,475481,173550570.520277,26.63,"2025-04-28",[186,187,197,208,219,230,240,250,260,271,281,292,303,314,325,336,347,358,368,379,390,401,412,423,433,444,453,464,475,486,497,508,519,530,540,551,561,572,582,593,604,615,626,637,647,658,669,680,691,701,712,722,732,742,752,761,771,782,793,802,809,817,826,835,844,853,862,871,879,888,896,905,914,923,931,939,948,957,966,973,981,990,999,1008,1017,1026,1034,1043,1052,1060,1069,1077,1085,1094,1100,1109,1118,1127,1136,1145,1154,1163,1172,1180,1188,1196,1205,1214,1222,1230,1238,1246,1255,1264,1273,1282,1291,1300,1309,1316,1325,1334,1341,1349,1358,1365,1371,1379,1385,1392,1399,1407,1416,1425,1434,1442,1450,1459,1468,1475,1484,1492,1499,1507,1515,1523,1532,1541,1549,1558,1565,1574,1582,1591,1599,1608,1616,1624,1632,1640,1648,1655,1664,1672,1681,1689,1698,1705,1713,1719,1725,1734,1743,1750,1759,1766,1773,1781,1789,1796,1804,1813,1821,1829,1837,1846,1853,1861,1870,1878,1885,1894,1900,1908,1916,1923,1931,1939,1946,1954,1960,1968,1976,1985,1990,1997,2005,2014,2020,2025,2029,2035,2043,2052,2058,2066,2072,2078,2085,2092,2099,2108,2116,2124,2132,2139,2148,2154,2161,2168,2175,2181,2188,2196,2205,2214,2221,2228,2237,2243,2251,2259,2267,2275,2283,2290,2298,2307,2315,2324,2331,2339,2346,2354,2361,2369,2378,2386,2395,2403,2410,2416,2425,2433,2442,2450,2457,2463,2469,2475,2482,2490,2497,2505,2512,2519,2525,2533,2541,2549,2556,2562,2570,2575,2583,2591,2600,2606,2615,2623,2631,2637,2645,2652,2659,2665,2673,2680,2686,2694,2698,2705,2711,2719,2727,2734,2743,2751,2757,2766,2774,2783,2790,2798,2805,2812,2820,2827,2835,2844,2851,2859,2867,2874,2883,2890,2897,2905,2913,2920,2928,2935,2944,2951,2959,2967,2974,2980,2987,2995,3004,3011,3018,3024,3031,3039,3046,3053,3061,3070,3078,3086,3093,3102,3109,3115,3123,3131,3140,3147,3154,3163,3171,3177,3185],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",172.39,174.4559,169.15,-5.2,-2.96,538718.285828,12709,170.8086,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",179.12,180.49,175.78,175.82,-0.98,-0.55,695899.967616,14587,177.1522,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",172.94,178.5999,170.14,176.8,3.71,2.14,1054390.339105,20240,176.7607,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",172.21,174.73,171.72,173.09,3.38,1.99,606771.598282,18500,173.463,{"date":231,"open":232,"high":233,"low":27,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",170.21,170.34,169.71,0.15,0.09,1066565.240814,22032,168.5462,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",173.48,168.1101,169.56,-1.07,-0.63,501853.363749,13598,169.9033,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":118,"volume":257,"transactions":258,"vwap":259},"2026-09-29",170.95,173.23,169.62,170.63,0.52,726251.518832,15229,170.6407,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",171.61,173.065,169.19,170.11,-2.68,-1.55,663597.320646,15392,170.4829,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":118,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",173.43,176.1406,171.68,172.79,0.18,561539.68143,16739,173.0154,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",171.23,174.86,170,172.48,-1.12,-0.65,465083.538785,13701,172.4915,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",173.75,177.15,172.55,173.6,-1.05,-0.6,644464.265732,18110,174.4761,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",181,182.49,172.64,174.65,-6.54,-3.61,1108840.184518,28728,174.7186,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",183.68,185.435,179.53,181.19,-0.58,-0.32,631504.151871,15487,181.3535,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",180.28,182.01,176.57,181.77,2.07,1.15,1428250.828902,20236,180.1915,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",183.76,183.92,178.98,179.7,1.02,0.57,426039.240596,13404,180.4194,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",181.26,185.9899,177.09,178.68,0.37,0.21,452857.493681,13171,179.68,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",185.36,176.21,178.31,-4.88,-2.66,442833.282185,15763,178.5453,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",184.12,187.29,180,183.19,-8.63,-4.5,1090990.032945,23989,183.022,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",189.79,191.83,188.01,191.82,4.87,2.6,304756.331461,12429,191.1065,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",190,191.99,186,186.95,-5.78,-3,354744.064572,13678,187.4216,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",195.1,197.67,192.52,192.73,-4.46,-2.26,348713.997597,10932,193.5721,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",197.53,199.99,196.36,197.19,0.82,0.42,354856.66452,10718,198.1658,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",194.85,198.1,196.37,2.45,1.26,309561.432324,10167,196.359,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",195.37,197.495,191.06,193.92,0.65,0.34,377440.791275,15048,194.936,{"date":445,"open":446,"high":435,"low":447,"close":448,"change":449,"percent_change":137,"volume":450,"transactions":451,"vwap":452},"2026-09-02",192.07,190.02,193.27,1.14,401074.138752,13918,193.3772,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",194.06,197,191.9075,192.13,-4.62,-2.35,294703.489125,11573,193.024,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",197.22,198.17,195,196.75,-1.98,-1,388361.675847,11852,196.8043,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",205.63,207.77,197.95,198.73,-6.55,-3.19,477974.646395,12704,199.7932,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",206.58,208.42,202.22,205.28,-0.41,-0.2,412468.522965,12078,204.7153,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",203.15,207.5599,202.545,205.69,4.71,2.34,319872.890343,11855,205.6606,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",205.62,206.78,200.605,200.98,0.08,0.04,421887.106609,11655,202.6021,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-24",206.72,211.53,199.45,200.9,-6.3,-3.04,447219.451457,13390,201.4574,{"date":531,"open":532,"high":533,"low":534,"close":532,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",207.2,209.14,203.515,2.72,1.33,363216.124512,10237,206.1209,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-20",205,208.5378,204.14,204.48,-3.38,-1.63,254696.572414,9535,205.4522,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":408,"volume":558,"transactions":559,"vwap":560},"2026-08-19",214.37,216.6,205.21,207.86,-4.8,370922.052032,12372,207.7767,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-18",213.13,215.29,208.95,212.66,-4.97,-2.28,432813.2981,13331,212.2749,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":118,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-17",218.14,219.815,216.54,217.63,0.14,251926.057743,10102,217.9308,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-14",211.65,217.745,211.5,217.32,5.16,2.43,248186.806821,8469,216.2544,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",219.65,221,210.82,212.16,-6.02,-2.76,544810.215019,13425,214.0537,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",220.96,221.94,216.12,218.18,1.39,0.64,385160.347264,11139,218.4961,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",215.54,222.14,215,216.79,4.44,2.09,335196.090228,9908,218.1456,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-10",216.51,216.5499,211.99,212.35,-3.33,-1.54,407458.23423,12632,213.4035,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-07",219.47,211.61,215.68,1.52,0.71,257639.000169,10225,215.4167,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-06",214.23,222.075,213.96,214.16,-0.77,-0.36,245111.702636,10166,216.027,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-05",216.26,219.84,214.505,214.93,-1.04,-0.48,339473.699099,11590,216.1037,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-04",214.92,218.64,212.91,215.97,1.84,0.86,512159.894134,15406,215.8233,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-08-03",218.22,222.545,211.66,214.13,-5.49,-2.5,761969.814822,19581,214.6364,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-31",213.69,236.89,219.62,20.32,10.2,1036439.85775,26633,225.6532,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-30",193.99,200.22,191.74,199.3,11.65,6.21,724510.058168,18491,198.4928,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-29",201.08,187.57,187.65,-16.63,-8.14,924696.087226,22312,190.4968,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-28",214.8,204.19,204.28,-14.88,-6.79,637111.980613,17533,206.541,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":492,"volume":739,"transactions":740,"vwap":741},"2026-07-27",222.64,225.595,214.19,219.16,-0.91,447933.516341,13225,218.2475,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":169,"volume":749,"transactions":750,"vwap":751},"2026-07-24",220.2,224.34,219.7101,220.07,0.27,496489.369225,12028,221.705,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":440,"volume":758,"transactions":759,"vwap":760},"2026-07-23",216.82,222.89,219.8,0.75,361085.877785,12162,220.333,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-22",214.82,219.24,219.05,2.03,0.94,395349.422897,11002,218.1887,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-21",217.1,219.99,214.46,217.02,4.16,1.95,382001.253747,11795,216.5672,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-20",213.39,218.465,211.69,212.86,1.13,0.53,613587.685521,15320,214.3701,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-17",210.74001,217.10001,207.059998,211.73,-4.23,-1.96,1435500,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":547,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-16",213.029999,220.58,215.96001,-0.75,449400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":493,"volume":816,"transactions":9,"vwap":814},"2026-07-15",220.95,221.19,212.71001,217.59,-0.43,480600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-14",219.63,222.83,215.89,218.020004,2.88,1.34,371500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-13",217.71001,220.24001,214.45,215.14,-4.73,-2.15,274000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-10",215.070007,220.60001,214.71001,219.87,3.24,1.5,732000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-09",218.56,221.59,215.78999,216.63,3.07,1.44,1000200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-08",215.46001,218.82001,213.050003,213.56,-5.27,-2.41,781900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-07",228.020004,228.99001,216.42,218.83,-13.36,-5.75,557500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":778,"volume":878,"transactions":9,"vwap":876},"2026-07-06",230.37,234.78,229.12,232.19,4.45,376600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-02",233.25,235.45,221.86,227.74001,-3.98,-1.72,528300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":686,"volume":895,"transactions":9,"vwap":893},"2026-07-01",242.71001,242.92,231.53,231.72,-13.45,545700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",239.5,245.92,236.94,245.17,6.96,2.92,650100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",234.11,239.25,231.92,238.21001,6.34,2.73,739900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",242.99001,247.64,229.58,231.87,-12.69,-5.19,7708800,{"date":924,"open":925,"high":26,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-25",241.10001,239.39999,244.56,7.34,3.09,874300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":332,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-24",235.86,244,232.57001,237.22,0.49,783800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-23",239.0099945,243.61,232.85001,236.070007,-10.34,-4.2,594800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-22",242.66,247.73,240.75999,246.41,3.44,1.42,499100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-18",239.87,244.77,236.71001,242.97,7.68,3.26,761900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":937,"percent_change":354,"volume":972,"transactions":9,"vwap":971},"2026-06-17",235.87,241.72,234.88,235.28999,499000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":408,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-16",237.37,242.84,234.53,234.8,-0.95,527400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-15",234.82001,242,234.75,237.059998,7.01,3.05,559700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-12",238,240.5,218.7,230.050003,-3.44,-1.47,1405200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",227.21001,235.47,226.34,233.49001,9.86,4.41,1098800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",230.94,234.72,223.39,223.63,-4.38,-1.92,615700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",233.5,239.58,217.74001,228.0099945,-1.94,-0.84,645700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":767,"volume":1033,"transactions":9,"vwap":1031},"2026-06-08",230.95,235.57001,228.28999,229.95,2.15,470600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-05",232.98,233.95,225.7,227.8,-8.34,-3.53,475400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-04",235.23,237.53999,227.7,236.14,2.06,0.88,574900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-03",229.99001,244.64,234.080002,4,1.74,913300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-02",221.74001,230.17999,218.92999,230.080002,9.16,4.15,552700,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-01",212.98,223.080002,220.92,4.26,1.97,836500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":536,"volume":1084,"transactions":9,"vwap":1082},"2026-05-29",213.60001,219.67999,212.22,216.66,2.84,824300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-28",212.11,214.14999,208.52,213.82001,-1.52,-0.71,404700,{"date":1095,"open":812,"high":812,"low":685,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-27",215.34,-3.74,-1.71,504900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-26",211.38,219.24001,209.53,219.080002,11.28,5.43,613900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-22",206.97,208.7,201.58,207.8,2.41,1.17,492200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-21",204.089996,207.61,198.96001,205.39,-0.16,-0.08,516200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-20",197.13,206.029999,196,205.55,9.76,4.98,723800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-19",197.12,197.28999,191.24001,195.78999,-4.68,-2.33,615800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-18",201,202.32001,196.17999,200.47,-0.52,-0.26,958800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-15",199.59,203.13,195.32001,200.99001,-2.51,-1.23,524600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-14",205.52,212,200.0099945,203.5,-0.29,-0.14,550800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1115,"volume":1179,"transactions":9,"vwap":1177},"2026-05-13",198.47,204.41,197.050003,203.78999,4.8,500500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-12",202.059998,194.52,198.99001,-4.25,-2.09,390100,{"date":1189,"open":1182,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-11",204.88,199.49001,203.24001,0.4,0.2,662900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-08",207.080002,209.029999,200.57001,202.84,-2.43,-1.18,377100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-07",214.86,218,203.99001,205.27,-7.47,-3.51,503300,{"date":1215,"open":1216,"high":1217,"low":1199,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-06",214.83,217.77,212.74001,4.93,2.37,478500,{"date":1223,"open":1224,"high":1225,"low":1209,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-05",205.16,211.10001,207.81,6.69,3.33,562500,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-04",207.31,197.41,201.12,-7.01,-3.37,623000,{"date":1239,"open":1240,"high":1082,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-05-01",207.74001,203.11,208.13,-10.78,-4.92,1384200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-30",214.42,220.48,210.14,218.91,7.55,3.57,878900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-29",216.19,218.67999,209.45,211.36,-5,-2.31,370400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-28",220.21001,221.16,213.36,216.36,-6.09,-2.74,563900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-27",224,226.85001,220.39,222.45,-0.37,-0.17,289500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-24",224.17999,226.62,221.67,222.82001,-1.14,-0.51,279200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-23",222.48,227.17,221.72,223.96001,3.34,1.51,305000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-22",218.88,221.21001,215.25999,220.62,4.13,1.91,359900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":287,"percent_change":1289,"volume":1315,"transactions":9,"vwap":1314},"2026-04-21",218.49001,224.89999,214.53999,216.49001,491200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-20",222.59,223.75,216.94,217.61,-5.91,-2.64,403900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-17",220.42,229.49001,217.39,223.52,8.25,3.83,1475800,{"date":1335,"open":1336,"high":1337,"low":1088,"close":1338,"change":1339,"percent_change":833,"volume":1340,"transactions":9,"vwap":1338},"2026-04-16",220,223.77,215.27,-4.72,504300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":833,"volume":1348,"transactions":9,"vwap":1346},"2026-04-15",222.67999,224.8,213.72,219.99001,-4.83,831000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-14",221.89999,225.059998,219.10001,224.82001,3.55,1.6,428200,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":428,"volume":1364,"transactions":9,"vwap":1362},"2026-04-13",214.82001,221.3,221.27,5.3,461500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":674,"change":1369,"percent_change":1194,"volume":1370,"transactions":9,"vwap":674},"2026-04-10",216.60001,213,0.43,252300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-09",211.13,217.52,215.53999,3.32,1.56,407900,{"date":1380,"open":478,"high":1381,"low":478,"close":1081,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1081},"2026-04-08",213.089996,16.79,8.59,565400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":997,"percent_change":807,"volume":1391,"transactions":9,"vwap":1390},"2026-04-07",195.88,197.86,193.55,195.42999,366400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":113,"percent_change":493,"volume":1398,"transactions":9,"vwap":1397},"2026-04-06",195.58,197.63,193.67999,196.89999,219400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1139,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1139},"2026-04-02",200,204.82001,196.22,-5.87,-2.89,330900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-04-01",203.33,208.99001,201.71001,203.16,3.22,1.61,548500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-31",193.47,201.89999,193.44,199.94,9.23,4.84,610400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-30",202.34,204.31,190.67,190.71001,-9.29,-4.64,491800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1401,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1401},"2026-03-27",202.0099945,202.17,195.75999,-0.45,-0.22,985000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":492,"volume":1449,"transactions":9,"vwap":1447},"2026-03-26",198.19,202.19,194.48,200.45,-0.82,1036000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-25",204.60001,205.070007,200.39999,201.27,0.6,0.3,513800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-24",191.3,202.46001,190.59,200.67,6.15,3.16,444900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1183,"change":1473,"percent_change":1067,"volume":1474,"transactions":9,"vwap":1183},"2026-03-23",192.38,199.89999,190.8,7.75,476100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-20",200.50999,201.61,182.99001,186.77,-15.59,-7.7,1417500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":68,"volume":1491,"transactions":9,"vwap":1489},"2026-03-19",198.91,205.24001,198.39,202.36,-0.1,338000,{"date":1493,"open":1120,"high":1494,"low":1495,"close":1462,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1462},"2026-03-18",205.83,202.10001,-2.16,-1.06,284100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":137,"volume":1506,"transactions":9,"vwap":1504},"2026-03-17",203.74001,207.029999,202.78,204.62,1.2,279100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":226,"volume":1514,"transactions":9,"vwap":1512},"2026-03-16",203.17,205.86,200.64999,203.42,3.97,215200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":523,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":523},"2026-03-13",205.49001,210.92999,196.8,-3.2,-1.58,238600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-12",206.5,208.0099945,201.3,202.64999,-7.5,-3.57,248600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-11",209.60001,213.32001,207.39,210.14999,-0.81,-0.38,220600,{"date":1542,"open":565,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-10",214.97,208.85001,210.96001,1.16,0.55,265200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-09",201.34,210.24001,198.34,209.8,5.18,2.53,354200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1504,"change":1563,"percent_change":996,"volume":1564,"transactions":9,"vwap":1504},"2026-03-06",207.44,208.12,201.56,-7.28,282900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",219.17999,219.78999,207.7,211.89999,-10.17,-4.58,300100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":788,"volume":1581,"transactions":9,"vwap":1579},"2026-03-04",222.38,223.78999,220.41,222.070007,2.49,244600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-03",218.19,222.52,213.99001,219.58,-5.44,-2.42,278900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1015,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-03-02",221.98,227.35001,221.2,225.020004,-0.85,325400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-27",229.88,231.71001,223.95,226.94,-4.65,-2.01,345300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1219,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-26",228.45,232.8,223.059998,231.59,2.18,409300,{"date":1617,"open":1618,"high":1619,"low":608,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-25",232.91,236.059998,226.66,-16.38,-6.74,957100,{"date":1625,"open":1626,"high":1627,"low":961,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-24",237,243.66,243.039993,5.86,2.47,461000,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-23",240.72,232.56,237.17999,-5.11,-2.11,366900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":789,"volume":1647,"transactions":9,"vwap":1645},"2026-02-20",240.8,245.19,239.080002,242.28999,1.28,262900,{"date":1649,"open":959,"high":934,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-19",235.029999,241.0099945,-0.57,-0.24,278800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",241.92,246.67999,239.089996,241.58,-0.02,-0.01,397500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":386,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-17",237.78999,244.080002,235.78,241.60001,1.09,433900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-13",236.82001,242.21001,235.14,239,8.08,3.5,402700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1557,"transactions":9,"vwap":1686},"2026-02-12",235.88,240.3,228.57001,230.92,-2.54,-1.09,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-11",235,237.92,230.13,233.46001,2.26,0.98,374500,{"date":1699,"open":1287,"high":1700,"low":1701,"close":1702,"change":928,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-10",232.5,222.35001,231.2,3.28,473100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":142,"volume":1712,"transactions":9,"vwap":1710},"2026-02-09",222.75999,228.53,220.050003,223.86,1.54,432200,{"date":1714,"open":1267,"high":1715,"low":756,"close":1716,"change":1717,"percent_change":1075,"volume":1718,"transactions":9,"vwap":1716},"2026-02-06",223.60001,222.32001,4.3,572800,{"date":1720,"open":1087,"high":1721,"low":1722,"close":822,"change":1723,"percent_change":1630,"volume":1724,"transactions":9,"vwap":822},"2026-02-05",220.67,210,5.26,474100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-04",217.49001,218.87,211.21001,212.75999,-2.67,-1.24,243100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-03",213.86,215.77,210.60001,215.42999,2.7,1.27,171100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":331,"volume":1749,"transactions":9,"vwap":1747},"2026-02-02",208.67999,213.11,212.73,4.32,243800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-30",209.31,215.75,207.75,208.41,-3.43,-1.62,316200,{"date":1760,"open":1761,"high":685,"low":1226,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",212.97,211.84,0.5,0.24,326100,{"date":1767,"open":1543,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1606,"volume":1772,"transactions":9,"vwap":1770},"2026-01-28",215.5,207.53,211.34,-4.34,394100,{"date":1774,"open":1775,"high":1776,"low":830,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-27",216.029999,218.24001,215.67999,0.47,0.22,249400,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-26",211,215.59,215.21001,4.18,1.98,232600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":96,"volume":1795,"transactions":9,"vwap":1793},"2026-01-23",216.46001,209.17999,211.029999,-6.1,298300,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-22",223.75999,213.64999,217.13,-3.73,-1.69,275200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-21",218.78999,224.86,216.28,220.86,2.96,1.36,601100,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-20",213.27,218.029999,217.89999,0.25,0.11,528400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-16",214.070007,218.89999,217.64999,4.04,1.89,1169700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1332,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-15",212.33,218.050003,211.56,213.61,1.83,423500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-14",216.53999,217.16,209.27,209.78,-1.29,-0.61,489400,{"date":1847,"open":1848,"high":1833,"low":1849,"close":1850,"change":1851,"percent_change":1505,"volume":1852,"transactions":9,"vwap":1850},"2026-01-13",208.78,206.81,211.070007,2.51,280600,{"date":1854,"open":1855,"high":1856,"low":1504,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-12",206.39,209.34,208.56,1.05,0.51,362700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-09",208.73,212.78999,207.17999,207.50999,0.07,0.03,362300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1560,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1560},"2026-01-08",206.44,210.10001,205.17999,-0.56,-0.27,405500,{"date":1879,"open":1880,"high":1881,"low":1411,"close":1882,"change":246,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2026-01-07",209.10001,209.42999,208,-0.3,549900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-06",201.88,210.41,189.37,208.63,3.19,1.55,1141700,{"date":1895,"open":1409,"high":1896,"low":1409,"close":1897,"change":1614,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2026-01-05",208.92,205.44,1.07,269000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1356,"volume":1907,"transactions":9,"vwap":1905},"2026-01-02",201.64,203.92999,196.74001,203.25999,3.2,321500,{"date":1909,"open":1910,"high":1911,"low":1401,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-31",203.41,204.47,200.059998,-3.45,-1.7,247000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":833,"percent_change":298,"volume":1922,"transactions":9,"vwap":1921},"2025-12-30",204.69,206.16,203.12,203.50999,315400,{"date":1924,"open":1561,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-29",208.28,204.72,205.66,-2.82,-1.35,243500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-26",208.3,209.28999,207.0099945,208.48,0,147800,{"date":1940,"open":1941,"high":1752,"low":1942,"close":1936,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1936},"2025-12-24",206.61,205.14999,3.02,1.47,147000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":886,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-23",206.14999,207.69,204.89,205.46001,-0.83,390200,{"date":1955,"open":1956,"high":1957,"low":1509,"close":1865,"change":1958,"percent_change":1075,"volume":1959,"transactions":9,"vwap":1865},"2025-12-22",205.53999,210.3,4.01,569000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1509,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1509},"2025-12-19",209.32001,214.10001,202.89999,-7.17,-3.41,8467900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1221,"transactions":9,"vwap":1973},"2025-12-18",210.97,216.64,210.17,210.34,3.01,1.45,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-17",215.050003,219.75999,207.039993,207.33,-9.56,-4.41,516700,{"date":1986,"open":1987,"high":596,"low":1808,"close":1988,"change":1732,"percent_change":1652,"volume":1989,"transactions":9,"vwap":1988},"2025-12-16",217.080002,216.89,445200,{"date":1991,"open":1992,"high":1993,"low":814,"close":1994,"change":1995,"percent_change":1448,"volume":1996,"transactions":9,"vwap":1994},"2025-12-15",220.72,223.32001,218.13,-1.81,337900,{"date":1998,"open":1013,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-12",225.36,217.2,219.94,-4.82,-2.14,645800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-11",217.69,226.31,213.52,224.75999,7.07,3.25,525300,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2007,"change":2018,"percent_change":1057,"volume":2019,"transactions":9,"vwap":2007},"2025-12-10",209.66,220.12,8.37,513700,{"date":2021,"open":1874,"high":2022,"low":1874,"close":1962,"change":1466,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1962},"2025-12-09",210.39999,1.53,248700,{"date":2026,"open":2027,"high":2027,"low":1148,"close":1919,"change":1160,"percent_change":22,"volume":2028,"transactions":9,"vwap":1919},"2025-12-08",209.23,611800,{"date":2030,"open":2031,"high":1554,"low":2032,"close":2033,"change":1369,"percent_change":354,"volume":2034,"transactions":9,"vwap":2033},"2025-12-05",208.28999,203.67,208.67,259500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":246,"volume":2042,"transactions":9,"vwap":2040},"2025-12-04",208.35001,211.94,207,208.24001,-1.33,354400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-03",208.75999,210.99001,206.080002,209.57001,0.39,0.19,239900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1792,"change":439,"percent_change":118,"volume":2057,"transactions":9,"vwap":1792},"2025-12-02",210.64999,211.16,205.37,275300,{"date":2059,"open":2060,"high":553,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-01",212.25999,206.87,208.53,-6.51,-3.03,285200,{"date":2067,"open":2068,"high":1727,"low":2069,"close":2070,"change":1952,"percent_change":1539,"volume":2071,"transactions":9,"vwap":2070},"2025-11-28",215.49001,213.34,215.039993,90500,{"date":2073,"open":2074,"high":1305,"low":2074,"close":2075,"change":2076,"percent_change":514,"volume":2077,"transactions":9,"vwap":2075},"2025-11-26",214.32001,215.87,0.17,368200,{"date":2079,"open":1545,"high":2080,"low":1888,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-25",219.17,215.7,3.73,1.76,250200,{"date":2086,"open":542,"high":858,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-24",203.0099945,211.97,7.4,3.62,477700,{"date":2093,"open":2094,"high":2095,"low":468,"close":2096,"change":1723,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-21",201.19,206.27,204.57001,2.64,245600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-20",210.080002,215.36,199.22,199.31,-6.01,-2.93,370100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1778,"volume":2115,"transactions":9,"vwap":2113},"2025-11-19",206.32001,210.81,204.94,205.32001,0.96,334400,{"date":2117,"open":2118,"high":2119,"low":1401,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-18",205.050003,207.21001,204.36,-2.92,-1.41,254600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":800,"volume":2131,"transactions":9,"vwap":2129},"2025-11-17",211.67999,212.8,205.57001,207.28,-4.15,217300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1844,"percent_change":1169,"volume":2138,"transactions":9,"vwap":2137},"2025-11-14",209.13,214.22,200.48,211.42999,223300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-13",218.52,224.12,211.60001,212.039993,-7.05,-3.22,318700,{"date":2149,"open":596,"high":2150,"low":2151,"close":2152,"change":1143,"percent_change":298,"volume":2153,"transactions":9,"vwap":2152},"2025-11-12",228.42,218.75999,219.089996,352500,{"date":2155,"open":1612,"high":2156,"low":2157,"close":2158,"change":1212,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-11",227.57001,220.11,221.42,-1.56,315100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1974,"percent_change":1811,"volume":2167,"transactions":9,"vwap":2166},"2025-11-10",225.10001,231.66,223.97,224.92999,731000,{"date":2169,"open":2170,"high":1012,"low":2171,"close":2172,"change":2173,"percent_change":1075,"volume":2174,"transactions":9,"vwap":2172},"2025-11-07",215.64999,212.89999,221.92,4.29,490600,{"date":2176,"open":1330,"high":2177,"low":2178,"close":577,"change":2179,"percent_change":1202,"volume":2180,"transactions":9,"vwap":577},"2025-11-06",224.71001,217.17999,-5.43,358600,{"date":2182,"open":2183,"high":2184,"low":2183,"close":1612,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1612},"2025-11-05",212.56,223.37,9.57,4.48,430800,{"date":2189,"open":1071,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-04",216.55,210.28,213.49001,-1.64,-0.76,411400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-03",225.31,225.64,212.21001,215.13,-8.76,-3.91,636300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-31",208.82001,233.71001,204.92,223.89,25.04,12.59,1147800,{"date":2215,"open":1553,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1652,"volume":2220,"transactions":9,"vwap":2218},"2025-10-30",203.63,197.39999,198.85001,-1.15,498700,{"date":2222,"open":2223,"high":1234,"low":2224,"close":1401,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1401},"2025-10-29",197.37,196.21001,2.93,1.49,508000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-28",195.49001,198.32001,194.44,197.070007,1.22,0.62,453200,{"date":2238,"open":468,"high":1519,"low":2239,"close":2240,"change":2241,"percent_change":767,"volume":2242,"transactions":9,"vwap":2240},"2025-10-27",194,195.85001,1.82,374800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1307,"volume":2250,"transactions":9,"vwap":2248},"2025-10-24",192.74001,194.78,190.27,194.029999,3.63,207900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1356,"volume":2258,"transactions":9,"vwap":2256},"2025-10-23",187.8,190.89,187.16,190.39999,3,201500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1262,"volume":2266,"transactions":9,"vwap":2264},"2025-10-22",191.19,191.52,185.42999,187.39999,-4.44,492900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":214,"volume":2274,"transactions":9,"vwap":2272},"2025-10-21",184.98,192.77,184.039993,191.84,6.87,348400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1859,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",184.73,186.28,183.41,184.97,0.93,121200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2271,"change":90,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2271},"2025-10-17",182.55,184.67999,182.17,0.61,180000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1732,"volume":2297,"transactions":9,"vwap":2295},"2025-10-16",185.56,186.64,181.64,182.92,-2.29,209000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-15",186.12,188.22,182.36,185.21001,-0.07,-0.04,299800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1556,"volume":2314,"transactions":9,"vwap":2312},"2025-10-14",180.53,186.78999,179.67999,185.28,4.57,179400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-13",186.33,189.14,180.0099945,180.71001,-4.06,-2.2,273700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":22,"percent_change":288,"volume":2330,"transactions":9,"vwap":2329},"2025-10-10",186.2,189.039993,184,184.77,301200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2084,"transactions":9,"vwap":2336},"2025-10-09",187.58,189.8,182,185.97,-2.48,-1.32,{"date":2340,"open":2341,"high":2342,"low":2292,"close":2343,"change":2344,"percent_change":1867,"volume":2345,"transactions":9,"vwap":2343},"2025-10-08",187.36,189.81,188.45,0.13,168100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1929,"volume":2353,"transactions":9,"vwap":2351},"2025-10-07",191.67,191.96001,186.89999,188.32001,-2.57,187700,{"date":2355,"open":2356,"high":2272,"low":2357,"close":2254,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2254},"2025-10-06",190.62,188.5,1.06,0.56,230800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":90,"volume":2368,"transactions":9,"vwap":2366},"2025-10-03",188.67999,191.36,188.39999,189.83,2.1,312400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-02",186.58,188.95,184.3,187.73,1.81,0.97,266500,{"date":2379,"open":2380,"high":2343,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-01",186.27,183.49001,185.92,-0.86,-0.46,354300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-30",184.10001,186.8,183.61,186.78,2.54,1.38,434900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":643,"volume":2402,"transactions":9,"vwap":2400},"2025-09-29",183.28999,184.91,182.64999,184.24001,1.29,325600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1937,"percent_change":1937,"volume":2409,"transactions":9,"vwap":2408},"2025-09-26",182.94,185.24001,181.86,182.95,203600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2408,"change":2359,"percent_change":118,"volume":2415,"transactions":9,"vwap":2408},"2025-09-25",180.72,183.7,179.62,233000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-24",188.59,188.67,181.5,182.39,-5.21,-2.78,286300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":833,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-23",189.73,192.99001,187.24001,187.60001,-1.13,215800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-22",187.87,190.92,186.14999,189.75,1.71,0.91,238100,{"date":2443,"open":2444,"high":1140,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-19",190.58,186.88,188.039993,-2.44,-1.28,846700,{"date":2451,"open":2380,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1974,"volume":2456,"transactions":9,"vwap":2454},"2025-09-18",192.55,185.020004,190.48,5.57,297400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2398,"change":2383,"percent_change":2384,"volume":2462,"transactions":9,"vwap":2398},"2025-09-17",186.69,190.31,184.42999,221800,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":1203,"percent_change":246,"volume":2468,"transactions":9,"vwap":2467},"2025-09-16",187.42,184.27,185.77,222800,{"date":2470,"open":2471,"high":2327,"low":2472,"close":395,"change":2473,"percent_change":440,"volume":2474,"transactions":9,"vwap":395},"2025-09-15",186.91,185.41,0.63,180600,{"date":2476,"open":392,"high":392,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-12",186.14,186.32001,-3.93,-2.07,235000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1505,"volume":2489,"transactions":9,"vwap":2487},"2025-09-11",188.64,191.95,187.78,190.25,2.25,182000,{"date":2491,"open":2492,"high":2493,"low":1480,"close":2494,"change":2495,"percent_change":1858,"volume":2496,"transactions":9,"vwap":2494},"2025-09-10",187.44,190.94,188,1.96,187600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1757,"volume":2504,"transactions":9,"vwap":2502},"2025-09-09",188.49001,188.58,184.42,186.039993,-3.06,186600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2401,"percent_change":142,"volume":2511,"transactions":9,"vwap":2510},"2025-09-08",188.28999,189.64,186.66,189.10001,306000,{"date":2513,"open":2514,"high":392,"low":2515,"close":2516,"change":2517,"percent_change":2473,"volume":2518,"transactions":9,"vwap":2516},"2025-09-05",188.12,186.57001,187.81,1.18,243000,{"date":2520,"open":2521,"high":2310,"low":2521,"close":2522,"change":2523,"percent_change":1614,"volume":2524,"transactions":9,"vwap":2522},"2025-09-04",183.35001,186.63,3.98,256900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2399,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2399},"2025-09-03",184.52,185.49001,181.42999,-1.46,-0.79,257300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":397,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-09-02",183.78999,185.67999,183.039993,184.11,-1.6,287700,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-29",191.22,186.67,187.11,-4.02,-2.1,216600,{"date":2550,"open":2551,"high":2552,"low":392,"close":2553,"change":164,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-28",192.67,193,191.13,-0.7,229100,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":419,"percent_change":1779,"volume":2561,"transactions":9,"vwap":2560},"2025-08-27",190.97,192.72,192.47,239700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2565},"2025-08-26",189.61,192.050003,188.81,3.1,1.64,267400,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2372,"change":1091,"percent_change":2574,"volume":1290,"transactions":9,"vwap":2372},"2025-08-25",191.45,188.36,-0.8,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2488,"volume":2582,"transactions":9,"vwap":2580},"2025-08-22",188.10001,192.64999,187.029999,190.47,4.19,406900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2278,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2278},"2025-08-21",185.45,187.23,184.14999,0.02,0.01,237200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-20",187.28,187.49001,185.12,186.25999,-1.74,-0.93,391000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2494,"change":235,"percent_change":514,"volume":2605,"transactions":9,"vwap":2494},"2025-08-19",188.0099945,188.71001,185.83,505600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-18",186.5,189.020004,186.24001,187.85001,1.46,0.78,544300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1280,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-15",187.5,187.83,183.46001,186.39,-0.09,1037500,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-14",192.080002,186.25,186.56,-5.32,-2.77,1417600,{"date":2632,"open":2633,"high":2634,"low":2459,"close":2635,"change":643,"percent_change":353,"volume":2636,"transactions":9,"vwap":2635},"2025-08-13",190.059998,192.059998,191.88,2259700,{"date":2638,"open":2552,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-12",199.61,186.75,191.17,-9.34,-4.66,1024500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":1477,"change":1497,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1477},"2025-08-11",201.39,202.14,199.17999,-0.53,286900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1271,"percent_change":164,"volume":2658,"transactions":9,"vwap":2657},"2025-08-08",205.2,209.38,200.87,201.57001,240500,{"date":2660,"open":542,"high":2661,"low":2662,"close":1428,"change":2613,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1428},"2025-08-07",205.039993,201.46001,0.38,444800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2621,"volume":2672,"transactions":9,"vwap":2670},"2025-08-06",203.46001,205.67999,201.41,203.53,-0.18,361400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":912,"percent_change":1811,"volume":2679,"transactions":9,"vwap":2678},"2025-08-05",203.020004,206.039993,201.0099945,203.71001,370000,{"date":2681,"open":435,"high":513,"low":2682,"close":513,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":513},"2025-08-04",195.020004,4.62,2.35,454600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":416,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":416},"2025-08-01",185,198.75,182.53999,13.97,7.66,739700,{"date":2695,"open":372,"high":2421,"low":2696,"close":2421,"change":788,"percent_change":2235,"volume":2697,"transactions":9,"vwap":2421},"2025-07-31",179.17,465000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":342,"percent_change":343,"volume":2704,"transactions":9,"vwap":2703},"2025-07-30",179.39,182.5,177.63,181.25999,421300,{"date":2706,"open":2335,"high":2707,"low":2708,"close":2709,"change":2671,"percent_change":1490,"volume":2710,"transactions":9,"vwap":2709},"2025-07-29",182.77,178.92,180.24001,183400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1440,"volume":2718,"transactions":9,"vwap":2716},"2025-07-28",181.41,181.94,180.089996,180.42,-0.4,251400,{"date":2720,"open":2721,"high":2407,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-25",176.78999,175,180.82001,5.41,3.08,315900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1280,"percent_change":1490,"volume":2733,"transactions":9,"vwap":2732},"2025-07-24",175.020004,175.78999,173.33,175.41,172700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-23",175.67,177.21001,174.39999,175.58,1.75,1.01,178300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1844,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-22",174.020004,176.029999,171.31,173.83,-0.35,228400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2755,"change":1966,"percent_change":1015,"volume":2756,"transactions":9,"vwap":2755},"2025-07-21",178.56,179.089996,174.44,167500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-18",180.62,180.78999,176.85001,177.85001,-2.27,-1.26,389700,{"date":2767,"open":2732,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-17",181.029999,173.7,180.12,4.99,2.85,321000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-16",169.52,175.44,169.17999,175.13,4.31,2.52,363100,{"date":2784,"open":2722,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":21,"volume":2789,"transactions":9,"vwap":2787},"2025-07-15",175.33,170.67,170.82001,-3.56,289900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1695,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-14",172.11,174.55,169.78,174.38,1.31,193900,{"date":2799,"open":285,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":204,"volume":2804,"transactions":9,"vwap":2802},"2025-07-11",172.36,169.81,172.12,-0.96,190400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1457,"percent_change":2076,"volume":2811,"transactions":9,"vwap":2810},"2025-07-10",173.14999,174.56,171.7,173.080002,184000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2488,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-09",171.17999,172.98,169.73,172.78,1.32,130600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2359,"percent_change":74,"volume":2826,"transactions":9,"vwap":2825},"2025-07-08",171.71001,172.71001,170.17,170.53,290100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2503,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-07",171.99001,173.31,168.73,169.97,-1.77,262400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-03",173,174.83,172.73,173.029999,0.48,0.28,126100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":296,"change":2849,"percent_change":2850,"volume":1557,"transactions":9,"vwap":296},"2025-07-02",169.24001,172.72,168.61,3.6,2.13,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1741,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-01",166.14,171.45,165.33,168.95,0.76,330800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":789,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-30",167.16,168.029999,165.14999,167.67999,0.32,397300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":439,"percent_change":2049,"volume":2873,"transactions":9,"vwap":2872},"2025-06-27",167.12,168.47,165.32001,167.14999,594500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-26",162.99001,167.28999,161.45,166.5,5.04,3.12,335800,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1597,"percent_change":1151,"volume":2889,"transactions":9,"vwap":2888},"2025-06-25",162.92999,163.11,161.22,161.46001,184200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2780,"percent_change":912,"volume":2896,"transactions":9,"vwap":2895},"2025-06-24",160,163.50999,157.69,162.31,213000,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-23",153.78999,158.22,158,3.58,2.32,148000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-20",157.56,158.12,154.42,-1.61,-1.03,342000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2440,"percent_change":137,"volume":2919,"transactions":9,"vwap":2918},"2025-06-18",154.24001,157.92,153.8,156.029999,163800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1867,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-17",153.050003,156.38,152.78999,155.12,0.05,192700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1456,"percent_change":2049,"volume":2934,"transactions":9,"vwap":2933},"2025-06-16",154.89,157.78,154.23,155.050003,207200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-13",155.46001,156.92999,153.67999,154.45,-4.31,-2.71,146000,{"date":2945,"open":2946,"high":2947,"low":2938,"close":2948,"change":2949,"percent_change":2219,"volume":2950,"transactions":9,"vwap":2948},"2025-06-12",158.080002,160.63,158.75999,-1.85,141600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2539,"volume":2958,"transactions":9,"vwap":2956},"2025-06-11",163.33,163.53,160.53,160.61,-2.61,249900,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1413,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-10",160.27,163.23,158.8,163.22,2.01,341600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2892,"change":2972,"percent_change":2612,"volume":2973,"transactions":9,"vwap":2892},"2025-06-09",159.17,160.92999,157.50999,2.3,272400,{"date":2975,"open":2976,"high":2976,"low":2977,"close":2978,"change":2612,"percent_change":2281,"volume":2979,"transactions":9,"vwap":2978},"2025-06-06",159.49001,156.97,157.7,122800,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":1169,"percent_change":147,"volume":2986,"transactions":9,"vwap":2985},"2025-06-05",156.36,157.059998,154.82001,156.24001,140500,{"date":2988,"open":2901,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-04",159.10001,156.52,156.53,-1.49,-0.94,134600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-03",155.84,159.42999,155.56,158.020004,2.94,1.9,234600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3007,"change":3009,"percent_change":1075,"volume":3010,"transactions":9,"vwap":3007},"2025-06-02",154.58,155.080002,150.81,2.99,285800,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":815,"volume":2555,"transactions":9,"vwap":3016},"2025-05-30",152.56,153.24001,150.5,152.089996,-0.66,{"date":3019,"open":3020,"high":3020,"low":3021,"close":3022,"change":1457,"percent_change":1194,"volume":3023,"transactions":9,"vwap":3022},"2025-05-29",154.3,152.36,152.75,191900,{"date":3025,"open":3026,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2993,"volume":3030,"transactions":9,"vwap":3028},"2025-05-28",154.5,151.98,152.45,-1.45,190100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1306,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-27",152.64999,153.92,150.84,153.89999,2.76,138300,{"date":3040,"open":3041,"high":3042,"low":3041,"close":3043,"change":3044,"percent_change":2305,"volume":3045,"transactions":9,"vwap":3043},"2025-05-23",147.39,150.070007,149.77,-0.06,170200,{"date":3047,"open":3048,"high":3048,"low":3049,"close":3050,"change":1143,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-22",152,149.67999,149.83,-1.53,143300,{"date":3054,"open":3055,"high":3056,"low":3048,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-21",153.25,154.97,152.16,-3.65,-2.34,182500,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-20",155.99001,156.089996,154.59,155.81,-0.44,-0.28,184100,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":235,"volume":3077,"transactions":9,"vwap":3075},"2025-05-19",153.32001,156.47,153.13,156.25,0.23,209200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1356,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-16",154.88,156.39999,153.60001,156.020004,1.04,193700,{"date":3087,"open":3088,"high":3088,"low":3089,"close":2909,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":2909},"2025-05-15",155.74001,153.69,0.45,0.29,228600,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-14",156.94,157.38,153.83,153.97,-3.09,-1.97,183600,{"date":3103,"open":3104,"high":3105,"low":3106,"close":2983,"change":3107,"percent_change":1835,"volume":3108,"transactions":9,"vwap":2983},"2025-05-13",155.67999,157.83,154.66,2.83,230000,{"date":3110,"open":3111,"high":3112,"low":3013,"close":2932,"change":3113,"percent_change":2902,"volume":3114,"transactions":9,"vwap":2932},"2025-05-12",154.029999,156.070007,5.33,267200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2384,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-09",149.36,151.020004,147.53999,148.89999,-0.31,198700,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3117,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3117},"2025-05-08",152.53999,153.12,149.19,-1.17,-0.78,257600,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-07",149.89999,150.8,148.39,150.53,2.12,1.43,319000,{"date":3141,"open":3142,"high":3143,"low":3142,"close":3144,"change":3145,"percent_change":2359,"volume":3146,"transactions":9,"vwap":3144},"2025-05-06",145,148.55,148.41,0.83,366600,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":2772,"percent_change":1075,"volume":3153,"transactions":9,"vwap":3152},"2025-05-05",142.91,147.72,142.64999,147.58,339700,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-02",143.46001,147.19,142.11,144.73,8.06,5.9,388200,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":2781,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-01",135.45,137.28999,134.27,136.67,1.88,278000,{"date":3172,"open":3173,"high":3174,"low":180,"close":3175,"change":2865,"percent_change":1764,"volume":3176,"transactions":9,"vwap":3175},"2025-04-30",131.8,134.60001,134.14999,223400,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":789,"volume":3184,"transactions":9,"vwap":3182},"2025-04-29",133.31,134.64,131.10001,133.83,0.7,175500,{"date":184,"open":3186,"high":3187,"low":3188,"close":3189,"change":1898,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},132.059998,135.14999,131.67,133.13,0.81,158600]