[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEIS":3,"homepage-market-summary":30,"stock-historical-AEIS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AEIS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Advanced Energy Industries Inc","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Advanced Energy Industries Inc provides precision power conversion, measurement, and control solutions. The company designs, manufactures, sells, and services power electronics conversion products that transform raw electrical power into controllable, usable power for complex equipment. It operates in one reporting segment, Power Electronics Conversion Products, serving the Semiconductor Equipment, Data Center Computing, Industrial and Medical, and Telecom and Networking markets. Its products include Plasma Power Products, AC-DC Power Supply Units, DC-DC Converters, High Voltage solutions, SCR Power Controllers, and Sense and Measurement solutions. The company operates in the United States, Asia, Europe, and other regions.","13,000","Denver, CO",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},294.11,282.25,298.08,280.3301,281.82,12.29,4.36,432275.668606,19207,292.6881,397.44,2.875,370616.54515925597,73.8,7766,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},84.2,581247,212155089.706782,241.83,"2025-04-21",[183,184,194,205,216,227,238,249,260,271,281,291,301,312,323,334,344,355,366,377,387,398,408,418,429,440,451,462,473,483,494,505,516,527,538,549,560,571,581,592,603,613,624,635,645,656,667,678,689,700,711,722,732,742,750,759,767,776,785,794,803,812,821,830,838,846,855,863,871,880,889,897,906,915,924,933,942,951,959,967,976,983,992,1001,1010,1019,1028,1037,1046,1055,1064,1072,1081,1090,1099,1106,1115,1124,1133,1141,1148,1157,1165,1174,1183,1191,1200,1209,1218,1226,1234,1243,1252,1260,1268,1277,1285,1292,1301,1310,1318,1327,1335,1344,1352,1361,1370,1379,1387,1396,1405,1414,1422,1430,1439,1448,1457,1466,1475,1483,1492,1501,1508,1517,1526,1534,1543,1551,1558,1565,1574,1582,1589,1596,1605,1614,1622,1631,1638,1646,1655,1664,1672,1680,1689,1698,1706,1714,1723,1732,1741,1750,1758,1766,1774,1783,1792,1801,1809,1818,1827,1835,1844,1852,1861,1868,1876,1885,1893,1902,1910,1918,1927,1934,1943,1952,1960,1967,1976,1985,1993,2002,2009,2018,2026,2033,2042,2049,2055,2064,2073,2080,2088,2096,2105,2114,2123,2131,2139,2148,2154,2163,2171,2179,2187,2196,2204,2213,2222,2230,2238,2246,2254,2262,2270,2279,2287,2296,2305,2311,2317,2325,2334,2341,2350,2359,2368,2377,2386,2393,2401,2409,2416,2424,2432,2440,2447,2456,2465,2473,2481,2489,2496,2503,2510,2518,2527,2535,2542,2550,2559,2566,2574,2583,2592,2599,2607,2616,2625,2633,2639,2647,2655,2662,2670,2678,2687,2696,2705,2713,2722,2730,2738,2747,2755,2762,2771,2779,2785,2792,2801,2809,2817,2825,2831,2838,2845,2854,2862,2870,2878,2886,2894,2902,2910,2918,2925,2933,2941,2949,2957,2965,2972,2979,2987,2995,3004,3013,3021,3030,3038,3045,3054,3061,3068,3076,3085,3093,3101,3110,3118,3127,3134,3143,3150,3158,3166,3173,3181,3190,3199,3208,3214,3223,3231,3240,3248,3257,3263,3270,3277,3286,3294,3302,3310],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",285,286.114,277.1,-1.48,-0.52,415251.906572,15084,281.6121,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",284.63,286.31,278,283.3,5.46,1.97,337508.553934,15524,281.7021,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",280.67,286.96,271.95,277.84,-1.84,-0.66,451125.964333,19472,277.3291,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",280.98,287.97,278.18,279.68,1.65,0.59,342593.671304,15733,281.1234,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",273.45,278.59,268.28,278.03,-1.4,-0.5,432080.491833,16955,275.8382,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",271.09,281.16,267.61,279.43,6,2.19,524523.654216,20732,277.1605,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",263.03,273.74,262.02,273.43,10.69,4.07,483856.826796,19313,270.5485,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",267.5,270.59,261.45,262.74,0.54,0.21,730666.492353,23698,263.4358,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",256.76,262.95,262.2,7.77,3.05,1240134.500973,18349,261.6382,{"date":282,"open":283,"high":274,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",260.45,251,254.43,2.21,0.88,437644.840855,18242,254.4831,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":222,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",255.39,258.58,248.86,252.22,0.66,561953.579517,22466,253.3846,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",258,260.885,244.83,250.57,-3.78,-1.49,719845.253621,21934,249.5089,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",267.15,269.99,253.34,254.35,-32.9,-11.45,649343.814363,23471,259.8775,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",280.28,288.23,278.2835,287.25,13.51,4.94,426873.433492,15798,284.7747,{"date":335,"open":336,"high":337,"low":338,"close":252,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",277.43,284.5,273.02,-11.78,-4.13,318507.591329,15800,276.3425,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",287.05,294.065,284.73,285.52,-3.2,-1.11,348999.708005,17251,287.0139,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",288.14,294.645,287.89,288.72,7.82,2.78,560650.912368,23902,290.6073,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",278.46,282.62,276.87,280.9,6.6,2.41,370067.339504,16857,280.0354,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",265.91,274.3,257.455,6.11,2.28,572802.355197,22470,270.1799,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",268,272.17,261.72,268.19,1.19,0.45,415502.687335,18126,268.3059,{"date":399,"open":400,"high":198,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",272,265.89,267,-9.86,-3.56,423708.779696,16668,268.5821,{"date":409,"open":410,"high":411,"low":400,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",272.39,277.6299,276.86,4.04,1.48,636580.930432,18737,275.7173,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",285.8,291.65,272.04,272.82,-14.27,-4.97,641747.70224,18491,275.8637,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",290.05,297.97,283.52,287.09,4.03,1.42,518139.099232,17023,286.5486,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",277.13,285.83,275.76,283.06,7.63,2.77,479512.854309,17782,282.0889,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",280.68,283.39,271.65,275.43,0.76,0.28,399980.227144,15135,275.3421,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",280.12,281.2058,269.48,274.67,-11.16,-3.9,884942.557903,31545,274.4825,{"date":474,"open":475,"high":476,"low":477,"close":443,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",296.96,297.6899,282.79,-6.79,-2.32,396885.295573,17255,286.2374,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",290,301.53,287,292.62,-1.69,-0.57,417566.416204,18960,294.371,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",314.93,316,292.01,294.31,-20.12,-6.4,479486.447834,20022,296.6449,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",332.68,334,309.025,314.43,-34.2,-9.81,632474.748028,24651,315.778,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",332.6,349.58,330.74,348.63,18.37,5.56,461937.271286,20502,346.0421,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",328.63,337.62,325.47,330.26,0.72,0.22,345498.69234,16263,329.9118,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",336.27,341.51,328.33,329.54,-7.78,-2.31,378315.020558,17630,334.5294,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",340,346.83,336.9912,337.32,9.73,2.97,356228.13723,19120,340.1141,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",319.19,328.26,316.05,327.59,13.1,4.17,544725.402551,22556,324.5723,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",331.84,314.22,314.49,-10.53,-3.24,533455.751655,21870,320.7637,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",329.42,334.98,319.96,325.02,1.11,0.34,449593.514136,18697,326.0593,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",325.04,334.79,317.66,323.91,-5.32,-1.62,469569.085922,20913,326.6259,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":404,"volume":610,"transactions":611,"vwap":612},"2026-08-05",345,350.69,328.59,329.23,-12.16,835536.089097,30920,336.5046,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",337.27,344.465,323.5,341.39,45.01,15.19,1726520.820508,46231,339.1113,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",282,299.37,276.77,296.38,6.86,2.37,1094048.07563,36629,294.7201,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":523,"volume":642,"transactions":643,"vwap":644},"2026-07-31",290.07,304.53,283.42,289.52,15.26,991287.052509,29932,292.0226,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",267.93,279.41,267.83,274.26,21.77,8.62,1200107.416528,31968,272.15,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",269.51,276.435,248.79,252.49,-20.93,-7.65,1158018.64608,34526,257.7931,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",280.57,280.6,262.64,273.42,-18.53,-6.35,810399.470054,27195,271.6516,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",305.15,312.215,282.31,291.95,-12.04,-3.96,511312.959834,21861,288.5416,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",311.75,315.875,302,303.99,-11.15,-3.54,757409.068105,23513,307.7759,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",313.21,326.035,312.11,315.14,-2.17,-0.68,429740.172862,18210,316.5523,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",304.76,319.26,303.01,317.31,13.6,4.48,653429.030306,25015,316.4409,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",289.9,304.09,303.71,23.04,8.21,651744.664517,19288,298.4188,{"date":733,"open":734,"high":735,"low":736,"close":207,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",288.3,293.3699,278.02,-3.38,-1.19,521779.059973,18335,282.6604,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":211,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",272.079987,287.64001,264.81,284.049988,-0.64,771600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",291.29001,299.69,284.59,285.89001,-15.99,-5.3,687300,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",311.84,291.42999,301.88,-3.32,-1.09,420800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",312.23999,314.92999,302.25,305.20001,6.68,2.24,310200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",300,307.10001,295.70999,298.51999,-9.53,-3.09,452700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",302.13,309.57001,300.62,308.049988,-1.22,-0.39,373800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",313.12,317.5,308.01001,309.26999,15.63,5.32,758200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",280.91,294.98001,279.38,293.64001,5.91,2.05,939400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",296.23001,299.01001,280.51999,287.73001,-23.11,-7.43,744400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",315.38,323.69,308.22,310.84,-0.43,-0.14,660600,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",356.35001,304.56,311.26999,-45.08,-12.65,1045900,{"date":839,"open":840,"high":841,"low":842,"close":832,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":832},"2026-07-01",357.14001,365.69,352.75,-16.52,-4.43,725000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",360.049988,376.64001,358.64999,372.87,24.72,7.1,834900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":53,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-29",348.29999,356.81,338.38,348.14999,0.01,1410700,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",371.26001,342.82001,348.10999,-27.04,-7.21,5665700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",378.89001,378.89999,361.37,375.14999,15.54,4.32,620500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",364.89001,372.23999,353.35999,359.60999,-5.35,-1.47,903800,{"date":890,"open":891,"high":851,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",365.92999,358.32999,364.95999,-23.27,-5.99,777400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",379.79001,389.79001,370.39999,388.23001,15.64,4.2,631000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",363.29001,374.51001,362.60001,372.59,19.27,5.45,792100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",353.42999,364.5,349.19,353.32001,2.87,0.82,521300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",371.48001,372,349.54001,350.45001,-20.21,-5.45,1005100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",372.35001,380.059998,365.42999,370.66,16.29,4.6,1712300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",339.53,357,337.64001,354.37,13.97,4.1,846400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":914,"transactions":9,"vwap":956},"2026-06-11",320.38,340.85001,319.32001,340.39999,32.23,10.46,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":351,"volume":966,"transactions":9,"vwap":964},"2026-06-10",311,325.16,304.45999,308.17001,-3.47,662600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",314.91,323.78,292.51001,311.64001,5.53,1.81,773000,{"date":977,"open":978,"high":979,"low":778,"close":980,"change":65,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-08",307.23001,315.089996,306.10999,3.83,828900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",311.14999,313.070007,294.20999,294.81,-26.11,-8.14,717000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",318.25,326.73999,308.25,320.92001,-1.58,-0.49,566400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",315.76999,328.089996,312.16,322.5,10.22,3.27,839000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",300.029999,313.26999,298.59,312.28,17.63,5.98,1011000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",297.95001,301.51999,288.45001,294.64999,-7.53,-2.49,1003300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",323.10999,324,296.16,302.17999,-14.9,-4.7,2259100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",328,329.14001,315.82999,317.079987,-11.26,-3.43,1237700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",339.12,339.89001,320.20999,328.34,-11.31,-3.33,967800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",333.94,342.87,324.01001,339.64999,14.79,4.55,1095200,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",330,318.87,324.85999,1.07,0.33,606300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",311.47,328.82001,310.26001,323.79001,10.74,3.43,711600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",308.70999,320.70999,305.13,313.049988,10.21,3.37,882700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",304.34,310.26999,292.45999,302.84,-6.22,-2.01,1608300,{"date":1100,"open":1101,"high":1039,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1018,"transactions":9,"vwap":1103},"2026-05-18",327.69,304.60001,309.059998,-14.4,-4.45,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",328.98001,331.78,322.54999,323.45999,-21.14,-6.13,1185500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",343.44,351.20001,337.029999,344.60001,5.41,1.59,1976900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",332.17999,342.88,331.28,339.19,-0.23,-0.07,1178100,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",350.72,325.57001,339.42001,-15.55,-4.38,644500,{"date":1142,"open":945,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":748,"volume":1147,"transactions":9,"vwap":1145},"2026-05-11",357.51001,350,354.97,-2.27,577300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-08",358.19,362.63,350.23001,357.23999,5.3,1.51,563500,{"date":1158,"open":1159,"high":918,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",363.51001,345.38,351.94,-8.87,-2.46,1069300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",352.34,361.79001,345.10001,360.81,15.18,4.39,895200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",351.059998,364.35999,334.94,345.63,-41.4,-10.7,2193600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":190,"volume":1190,"transactions":9,"vwap":1188},"2026-05-04",394.98999,397,379.48001,387.029999,-2.02,994800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",383.53,391.32001,378.019989,389.049988,5.14,1.34,435400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",369.92999,384.81,367.76999,383.91,22.52,6.23,546500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-29",371.92001,374,355.089996,361.39001,-7.69,-2.08,698500,{"date":1219,"open":1220,"high":1221,"low":173,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",374.29999,379.89999,369.079987,-16.6,-4.3,636900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",391.35999,371.25,385.67999,-1.56,-0.4,664400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",387.64999,396.95999,383.42999,387.23999,4.77,1.25,982800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",376.34,387.41,373.89001,382.47,5.28,1.4,469000,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",396.48999,376.040009,377.19,-7.81,-2.03,504900,{"date":1261,"open":1262,"high":25,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",384.76999,380.70999,385,4.78,1.26,760700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",376.029999,384,373.39001,380.22,4.62,1.23,530000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1088,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",377.69,380.57001,370.26999,375.60001,0.91,662900,{"date":1286,"open":1287,"high":1220,"low":1288,"close":1289,"change":1290,"percent_change":140,"volume":1291,"transactions":9,"vwap":1289},"2026-04-16",369.39999,365.85001,372.23001,-2.09,473300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",380.51999,382.53,362.54001,374.32001,-11.41,-2.96,627000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-14",385.14999,386.25,375.12,385.73001,6.79,1.79,425800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":94,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-13",376.67999,380,372.5,378.94,-0.18,420900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",375.54999,385.97,372.79001,379.64001,4.66,1.24,362100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":245,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",367.41,377.91,367.019989,374.98001,8.03,553800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",363.20999,371.72,355,366.95001,27.63,8.14,677500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":774,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",328.76999,339.76999,328.54001,339.32001,7.42,453200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",333.73001,337.69,324.98999,331.89999,-0.41,-0.12,418100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",315.45999,335.20999,315,332.31,-0.51,-0.15,320100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",329.76999,340.60001,327.34,332.82001,10.11,3.13,557100,{"date":1380,"open":1381,"high":1382,"low":778,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",303.85001,325.94,322.70999,24.42,8.19,761500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",314.89001,319.95999,295.60001,298.29001,-12.47,-4.01,598800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",310.63,320.62,304,310.76001,-2.35,-0.75,623100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",332.48999,338.070007,312.049988,313.10999,-29.76,-8.68,544800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1058,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1058},"2026-03-25",357.39999,360,340.29999,-13.51,-3.79,641200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",324.73999,358.25,356.38,26.6,8.07,1069700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",326.69,339.5,324.91,329.78,12.57,3.96,647600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",328.48999,330.69,311.89001,317.20999,-10.59,-3.23,1012200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",309.51999,332.70001,304.14001,327.79999,8.17,2.56,645800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",315.98999,326.57001,310.75,319.63,3.72,1.18,710600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",308.31,317.42001,304.10999,315.91,7.6,2.47,376000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1468,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1468},"2026-03-16",312.59,317.040009,306.92001,6.29,2.08,559500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-13",310.19,314.98001,300.51001,302.019989,-3.8,-1.24,342800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-12",306.019989,311.51999,296.48999,305.82001,-9.02,-2.86,441100,{"date":1502,"open":1503,"high":1504,"low":771,"close":1505,"change":1506,"percent_change":587,"volume":1507,"transactions":9,"vwap":1505},"2026-03-11",307.16,316.92999,314.84,3.45,545400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",305.48001,323.54001,305.17999,311.39001,6.37,2.09,635700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-09",284.39999,305.53,280,305.019989,14.24,4.9,978500,{"date":1527,"open":1528,"high":961,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",297.82001,288.91,290.78,-20.64,-6.63,676800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-05",322.98001,330.94,300.73999,311.42001,-19.12,-5.78,823100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1428,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-03-04",325.57999,332.91,319,330.54001,2.5,654800,{"date":1552,"open":1553,"high":1066,"low":1365,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",325.60001,322.47,-17.95,-5.27,478400,{"date":1559,"open":1560,"high":1144,"low":1066,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",335.47,340.42001,4.85,1.45,845500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",331.56,336.17001,325.79001,335.57001,-1.78,-0.53,744900,{"date":1575,"open":1576,"high":1577,"low":1006,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",339.029999,339.88,337.35001,-1.16,-0.34,739500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":447,"percent_change":1588,"volume":845,"transactions":9,"vwap":1587},"2026-02-25",338.23999,347.28,337.42999,338.51001,0.83,{"date":1590,"open":1591,"high":1592,"low":1039,"close":1593,"change":1594,"percent_change":201,"volume":1595,"transactions":9,"vwap":1593},"2026-02-24",331.31,340.26001,335.73999,6.5,522800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-23",328.42001,332.73999,325.41,329.23999,-1.99,-0.6,462400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-20",319.79001,334.53,317.64999,331.23001,10.59,3.3,735300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":94,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-19",318.45001,323.14999,316.51999,320.64001,-0.22,454100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-18",314.12,328.37,311.35001,321.34,7.22,2.3,672300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1624,"change":1368,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1624},"2026-02-17",311.040009,319.98999,302.01001,-0.05,644300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":171,"volume":1645,"transactions":9,"vwap":1643},"2026-02-13",313.10001,321.5,310.53,314.26999,1.32,885500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",312.35001,325,309.14001,312.95001,4.18,1.35,1226200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",299.089996,325.69,292.89999,308.76999,29.73,10.65,1447000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1636,"volume":1671,"transactions":9,"vwap":1669},"2026-02-10",279.10001,283.72,270.70999,279.040009,-0.13,944100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":809,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-09",279.29999,281.44,273.5,279.17001,2.16,621900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",265.17999,274.94,263.26001,273.26001,15.62,6.06,566600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-05",250.64999,260,240.49001,257.64001,3.1,1.22,506500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1446,"volume":1705,"transactions":9,"vwap":1703},"2026-02-04",265.95001,272.60001,244.17999,254.53999,-8.49,820400,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",271.56,256.089996,263.029999,1.21,0.46,624900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",250.38,266.89001,250,261.82001,6.46,2.53,781600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-30",265.019989,277.14999,253.38,255.36,-13.76,-5.11,6765000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-29",266.57999,273.66,262.32999,269.12,5.36,2.03,573900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-28",261.029999,267.92999,257.85999,263.76001,4.21,1.62,646300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":111,"volume":1757,"transactions":9,"vwap":1755},"2026-01-27",266.70999,269.17999,258.01001,259.54999,-3.48,558800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1710,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1710},"2026-01-26",260.85001,265.69,258.25,0.84,0.32,427100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",272.89001,254.32001,262.19,-13.38,-4.86,615300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-22",274.64001,276.85001,266.67999,275.57001,6.57,2.44,950600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-21",253.60001,271.62,248.32001,269,18.05,7.19,804300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-20",248.60001,255.3,246,250.95,-2.91,-1.15,339400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1044,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-16",262.44,264,252.2,253.86,-1.33,457700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-15",247.25999,259.45999,245.98,257.29001,19.39,8.15,1063900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-14",235.42999,238.92,230.94,237.89999,3.98,1.7,425000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":362,"volume":1834,"transactions":9,"vwap":1832},"2026-01-13",228.95,237.94,228,233.92,6.33,451900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-12",222.55,229.3,221.8,227.59,8,3.64,291400,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",211.039993,220.41,219.59,8.6,4.08,389600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-08",222.24001,224.37,201.56,210.99001,-13.41,-5.98,762200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":757,"percent_change":545,"volume":1867,"transactions":9,"vwap":1866},"2026-01-07",228.17999,228.3,219,224.39999,575800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":810,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2026-01-06",228.12,231.92,223.52,229.7,0.9,562300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-05",226.3,232,224.47,227.64999,5.66,2.55,501600,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-02",215.64999,223.41,221.99001,12.62,6.03,337500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-31",214.13,215.059998,208.99001,209.37,-4.04,-1.89,237700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-30",218.87,211.67,213.41,-3.85,-1.77,287100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1603,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-29",217.17,220,214.22,217.25999,-0.28,221400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-26",217.89,218.5,215.63,217.86,0.63,0.29,96000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1916,"percent_change":1670,"volume":1933,"transactions":9,"vwap":1932},"2025-12-24",218.35001,218.85001,216.58,217.23,69800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",215.78,218.67999,213,217.50999,-0.25,-0.11,230800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-22",219.14999,220.39999,216.75,217.75999,1.67,0.77,217100,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-19",209.14999,216.67,216.089996,7.32,3.51,770400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1515,"volume":1966,"transactions":9,"vwap":1964},"2025-12-18",211.67999,203.67999,208.77,4.28,362000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-17",214.92999,216.81,203.45,204.49001,-10.67,-4.96,346800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-16",217.35001,222.41,212.50999,215.16,-1.71,-0.79,330600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1763,"volume":1992,"transactions":9,"vwap":1990},"2025-12-15",218.39999,222.34,216.2,216.87,1.8,421000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-12",220.85001,223.34,210.32001,215.070007,-9.04,-4.03,534200,{"date":2003,"open":2004,"high":1855,"low":2005,"close":2006,"change":2007,"percent_change":393,"volume":2008,"transactions":9,"vwap":2006},"2025-12-11",220.89,214.78,224.11,2.64,354100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-10",221.27,223.96001,217.46001,221.47,0.2,0.09,416900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2011,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2011},"2025-12-09",219.74001,222.61,216.42999,-0.58,-0.26,317200,{"date":2027,"open":1913,"high":2028,"low":2029,"close":2030,"change":1473,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-08",223.81,217.55,221.85001,1.13,277600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-05",214.17,220.86,213.81,219.38,4.73,2.2,403400,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":1711,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-12-04",210.33,218.66,214.64999,0.57,423900,{"date":2050,"open":1962,"high":2051,"low":2052,"close":2053,"change":1549,"percent_change":393,"volume":2054,"transactions":9,"vwap":2053},"2025-12-03",218.050003,208.0099945,213.44,431500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-02",209.73,214.14999,205.82001,210.94,3.16,1.52,281800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-01",207.46001,210.92,204.95,207.78,-3.41,-1.61,277100,{"date":2074,"open":2075,"high":2076,"low":1964,"close":2077,"change":2078,"percent_change":145,"volume":2079,"transactions":9,"vwap":2077},"2025-11-28",211.5,212.029999,211.19,1.29,148200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1824,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-26",206.58,213.34,205.95,209.89999,1.93,545100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1359,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-25",205.89999,209.78999,200.3,205.92,-0.06,316900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-24",198.21001,206.47,195.96001,206.039993,10.04,5.12,306800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-21",189.55,198.85001,188.64,196,7.12,3.77,440900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-20",206.41,209.98,187.71001,188.88,-10.01,-5.03,555700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":121,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-19",199.24001,207.080002,198.57001,198.89,-0.17,386200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":588,"volume":2138,"transactions":9,"vwap":2136},"2025-11-18",196.82001,202.14,193.22,199.22,0.68,513100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-17",200.27,206.50999,197.53,198.53999,-3.94,-1.95,280500,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1580,"percent_change":2129,"volume":2153,"transactions":9,"vwap":2152},"2025-11-14",192.57001,207.86,202.48,450200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-13",210.21001,211.17,199.080002,202.82001,-9.97,-4.69,511800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":189,"volume":2170,"transactions":9,"vwap":2168},"2025-11-12",221.050003,222.92,212.14,212.78999,-3.19,597000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":764,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-11",217.13,219.080002,214.050003,215.98,-1.51,409500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":393,"volume":2186,"transactions":9,"vwap":2184},"2025-11-10",224.25999,224.39,218.81,219.3,2.57,391500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-07",214.37,219.2,210.13,216.73,-2.47,-1.13,562700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2190,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2190},"2025-11-06",225.89999,226.059998,215.86,-6.6,-2.92,526700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-05",221.56,232.050003,205.78,225.8,30.75,15.77,2805900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-04",199.41,201.2,193.95,195.050003,-10.56,-5.14,554300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":436,"volume":2229,"transactions":9,"vwap":2227},"2025-11-03",205.67999,205.85001,199.42,205.61,2.88,508200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":233,"volume":2237,"transactions":9,"vwap":2235},"2025-10-31",206.55,208.21001,200.31,202.73,-2.88,419700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2227,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2227},"2025-10-30",207.39,210.41,203.87,-2.44,-1.17,318400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1079,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-29",205.62,213.64,205.13,208.050003,1.68,502500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":234,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-28",205.14,205.47,200.71001,204.62,-0.24,410100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1325,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",204.5,206.85001,203.14999,205.12,2.51,270100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-24",201,205.36,200.37,202.61,4.19,2.11,341700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1652,"volume":2286,"transactions":9,"vwap":2284},"2025-10-23",190.28999,203.2,189.28999,198.42,7.96,487200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-22",195.39999,196.7,185.52,190.46001,-6.12,-3.11,517200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-21",196.57001,197.39,192.50999,196.58,-0.86,-0.44,386400,{"date":2306,"open":2300,"high":2307,"low":2300,"close":2308,"change":200,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-20",198.67999,197.44,2.84,787500,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2260,"percent_change":1359,"volume":2316,"transactions":9,"vwap":2315},"2025-10-17",189.49001,195.23,191.98,533000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":393,"volume":2324,"transactions":9,"vwap":2322},"2025-10-16",191.73,194.69,188.92,192.22,2.26,818800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-15",186.99001,190.14,184.85001,189.96001,7.21,3.95,300300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1070,"volume":2333,"transactions":9,"vwap":2339},"2025-10-14",177.52,185,176.14999,182.75,0.6,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-13",176.58,182.69,174.12,182.14999,12.53,7.39,380300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-10",180.85001,183.92999,169.36,169.62,-10.36,-5.76,477900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-09",174.73,180.53,174.020004,179.98,5.06,2.89,345500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-08",173.78,175.77,171.82001,174.92,1.83,1.06,234600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-07",177.11,177.95,171.28,173.089996,-2.93,-1.66,209500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1678,"percent_change":1325,"volume":2392,"transactions":9,"vwap":2391},"2025-10-06",177.28,179.41,173.86,176.020004,397100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2390,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2390},"2025-10-03",177.75,180,172.91,-4.22,-2.37,310400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1069,"volume":2408,"transactions":9,"vwap":2406},"2025-10-02",179.75999,180.89999,173.94,178.080002,1.88,380900,{"date":2410,"open":2411,"high":2343,"low":2412,"close":2413,"change":1687,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-10-01",168.23,167.23,176.2,3.56,537300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1739,"volume":2423,"transactions":9,"vwap":2421},"2025-09-30",167,170.53999,163.13,170.14,3.38,434300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":157,"volume":2431,"transactions":9,"vwap":2429},"2025-09-29",168.25,168.75999,164.39999,166.75999,0.3,274500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1572,"volume":2439,"transactions":9,"vwap":2437},"2025-09-26",167.0099945,167.95,163.92999,166.46001,-0.89,274200,{"date":2441,"open":2411,"high":2411,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-25",163.7,167.35001,-3.42,-2,397700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-24",175.86,175.88,169.85001,170.77,-5.82,-3.3,234200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-23",175.64999,179.28,175.2,176.59,1.82,1.04,374400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":171,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-09-22",174.080002,175.17999,170.86,174.77,0.24,441400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":940,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-19",171.88,174.50999,166.5,174.35001,2.71,1498500,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-18",160.67999,171.21001,169.75,11.96,7.58,855800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2260,"percent_change":1368,"volume":2495,"transactions":9,"vwap":2494},"2025-09-17",157.73,160,155.25,157.78999,254100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2078,"percent_change":922,"volume":2502,"transactions":9,"vwap":2501},"2025-09-16",157.39,158.91,155.070007,158.029999,336000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":94,"percent_change":2303,"volume":2509,"transactions":9,"vwap":2508},"2025-09-15",157.25,159.61,155.39,156.74001,371700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1216,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-09-12",158.78,159.62,155.83,157.44,-1.3,227300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-11",158.14,161.42,157.59,159.52,2.27,1.44,301800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2505,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2505},"2025-09-10",155.53,158.58,154.77,2.49,1.61,289500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1070,"percent_change":267,"volume":2541,"transactions":9,"vwap":2540},"2025-09-09",154.24001,155.63,151.95,154.75999,192100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":394,"volume":2549,"transactions":9,"vwap":2547},"2025-09-08",154.89999,156.42,152.97,154.42999,0.69,304200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-05",151.50999,154.50999,150.080002,153.74001,3.6,2.4,243700,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":1088,"volume":2565,"transactions":9,"vwap":2563},"2025-09-04",145.50999,150.32001,150.14,4.89,243400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2260,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-09-03",146.64,147.7,144.33,145.25,-0.16,284600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-02",145.89999,147.58,144.089996,145.49001,-4.19,-2.8,435600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-29",154.64999,154.85001,147.69,149.67999,-5.87,-3.77,290700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2462,"percent_change":1464,"volume":2598,"transactions":9,"vwap":2597},"2025-08-28",154.61,156.91,154.10001,155.55,244100,{"date":2600,"open":2601,"high":2508,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-27",155.77,153.56,153.73,-0.71,-0.46,422900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-26",153.82001,156,151.62,154.44,1.43,0.93,273900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-25",154.57001,155.34,152.81,153.0099945,-1.5,-0.97,258800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2553,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2553},"2025-08-22",148.88,156.46001,147.82001,6.44,4.35,375900,{"date":2634,"open":2635,"high":2636,"low":2576,"close":2637,"change":1070,"percent_change":534,"volume":2638,"transactions":9,"vwap":2637},"2025-08-21",147.55,148.21001,148.070007,232500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1571,"volume":2646,"transactions":9,"vwap":2644},"2025-08-20",148.64,148.94,143.38,147.74001,-2.67,491100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":211,"volume":2654,"transactions":9,"vwap":2652},"2025-08-19",152.82001,154.25,149.31,150.41,-2.82,415400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2374,"percent_change":1711,"volume":2661,"transactions":9,"vwap":2660},"2025-08-18",151.39999,153.67999,150.22,153.23,341800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2657,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2657},"2025-08-15",160.42,160.46001,151.13,-10.49,-6.48,547000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":792,"volume":2677,"transactions":9,"vwap":2675},"2025-08-14",159.85001,163,159.34,161.89,-0.63,896600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-13",159.28999,162.78999,157.82001,162.52,3.71,2.34,489100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-12",154.19,163.070007,152.28999,158.81,7.2,4.75,963900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-11",150.86,152.24001,148.96001,151.61,0.79,0.52,733400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":878,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-08",148.39,152.23,147.61,150.82001,2.95,470300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-07",143.039993,146.66,140.66,146.5,6.69,4.79,568200,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-06",128.39999,142.5,139.81,0.23,0.16,864400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":94,"volume":2737,"transactions":9,"vwap":2735},"2025-08-05",141.23,142.49001,136.57001,139.58,-0.98,676500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-08-04",138.28,141.029999,136.020004,140.56,5.31,3.93,495300,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-01",136.45,131.59,135.25,-3.67,-2.64,468800,{"date":2756,"open":2757,"high":2578,"low":2740,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-31",144,138.92,-5.15,-3.57,364800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-30",143.67999,145.21001,142.48,144.070007,1.86,1.31,432000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":38,"volume":2778,"transactions":9,"vwap":2776},"2025-07-29",143.74001,144.52,141.75999,142.21001,0.27,308000,{"date":2780,"open":2732,"high":2781,"low":2782,"close":2783,"change":1250,"percent_change":174,"volume":2784,"transactions":9,"vwap":2783},"2025-07-28",143.25999,140.99001,141.94,260400,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2024,"volume":2791,"transactions":9,"vwap":2789},"2025-07-25",141.17,138.49001,140.53999,-0.37,182600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-24",142.37,143.3,140.42,140.91,-1.93,-1.35,275300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1678,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-23",141.32001,143.16,140.45,142.84,1.54,217200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2278,"transactions":9,"vwap":2814},"2025-07-22",142.47,142.88,139.44,140.67999,-1.98,-1.39,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1358,"volume":2824,"transactions":9,"vwap":2822},"2025-07-21",143.89999,145.52,142.17999,142.66,-0.59,276500,{"date":2826,"open":2578,"high":2578,"low":2827,"close":2828,"change":2703,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-07-18",141.78999,143.25,0.36,239300,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":631,"volume":2837,"transactions":9,"vwap":2835},"2025-07-17",139.21001,143.7,142.73,3.31,379200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1764,"percent_change":2727,"volume":2844,"transactions":9,"vwap":2843},"2025-07-16",139.39999,139.55,134.60001,139.42,475900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-15",143.11,143.44,138.39,139.10001,-2.38,-1.68,483700,{"date":2855,"open":2789,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-14",141.53999,138.24001,141.48,0.75,0.53,254200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1097,"volume":2869,"transactions":9,"vwap":2867},"2025-07-11",142.029999,143.24001,140.72,140.73,-2.89,220800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2532,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-07-10",141.13,144.53999,140.75999,143.62,1.76,367500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2872,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2872},"2025-07-09",138.74001,141.71001,136.94,3.06,2.22,525300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":1069,"volume":2893,"transactions":9,"vwap":2891},"2025-07-08",137.74001,139.11,135.87,138.070007,1.46,344800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":351,"volume":2901,"transactions":9,"vwap":2899},"2025-07-07",136.60001,138.62,135.55,136.61,-1.53,246200,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":223,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-07-03",138,139.28999,137.39,138.14,0.43,157400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1437,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-07-02",133.49001,137.78,133.0099945,137.55,2.96,269100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":80,"percent_change":922,"volume":2924,"transactions":9,"vwap":2923},"2025-07-01",131.84,134.69,130.87,133.59,328600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":38,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-30",133.21001,134.16,131.92,132.5,0.14,260000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2900,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-27",134.92999,135.96001,131.17,132.31,-1.14,547300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":171,"volume":2948,"transactions":9,"vwap":2946},"2025-06-26",133.44,134.66,132.89999,133.84,0.56,419200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1950,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-25",134.25999,135.69,132.91,133.28,0.58,395000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":79,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-24",132.089996,134.82001,130.75,132.50999,1.91,333200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1250,"percent_change":80,"volume":2971,"transactions":9,"vwap":2970},"2025-06-23",128.070007,130.56,126.099998,130.029999,470000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1580,"percent_change":2024,"volume":2978,"transactions":9,"vwap":2977},"2025-06-20",130.72,131.28999,127.6,128.63,601700,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2414,"volume":2986,"transactions":9,"vwap":2984},"2025-06-18",124.36,129.53999,124.2,128.97,4.43,765500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":490,"volume":2994,"transactions":9,"vwap":2992},"2025-06-17",123.98,125.84,123.74,124.54,-0.72,219800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-16",124.39,126.46,123.85,125.26,2.46,2,230700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-13",123.9,125.87,122.080002,122.8,-3.88,-3.06,148300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":87,"volume":3020,"transactions":9,"vwap":3018},"2025-06-12",125.94,128.27,124.51,126.68,-1.04,236700,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-11",128.14,129.74001,126.35,127.72,0.81,0.64,255400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1464,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-06-10",125.93,128.52,125.75,126.91,0.94,341900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":567,"percent_change":1079,"volume":3044,"transactions":9,"vwap":3043},"2025-06-09",122.72,127.07,122.7,125.73,349900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-06",121.99,123,120.21,121.56,1.92,1.6,161200,{"date":3055,"open":3056,"high":3047,"low":3057,"close":3058,"change":3059,"percent_change":2790,"volume":3060,"transactions":9,"vwap":3058},"2025-06-05",120.089996,118.77,119.64,-0.45,170400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3056,"change":3066,"percent_change":80,"volume":3067,"transactions":9,"vwap":3056},"2025-06-04",119.26,120.29,118.38,1.3,186200,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":362,"volume":3075,"transactions":9,"vwap":3073},"2025-06-03",115.67,119.47,114.88,118.79,3.21,354000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-02",114.32,116.040001,112.72,115.58,0.8,0.7,184000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":189,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-30",115.3,115.72,112.68,114.78,-1.27,337100,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2947,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-29",117,118.19,115.050003,116.26,0.48,207500,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-28",118.17,118.56,115.43,115.7,-1.81,-1.54,228400,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":1842,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3115},"2025-05-27",116.61,118.52,115.42,117.51,3.2,243200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-23",112.41,115,112.25,113.87,-2.07,-1.79,169700,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2094,"percent_change":1636,"volume":3133,"transactions":9,"vwap":3132},"2025-05-22",115.46,117.83,114.93,115.94,178400,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-21",116.8,118.86,115.14,116,-2.62,-2.21,210000,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":222,"percent_change":3149,"volume":2495,"transactions":9,"vwap":3148},"2025-05-20",116.78,118.75,116.34,118.62,1.41,{"date":3151,"open":3087,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-19",117.040001,114.029999,116.97,-1.18,-1,176400,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":1367,"volume":3165,"transactions":9,"vwap":3163},"2025-05-16",118.72,119.3,117.4,118.15,-0.61,325400,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":2572,"percent_change":1670,"volume":3172,"transactions":9,"vwap":3171},"2025-05-15",117.7,118.88,116.68,118.76,277000,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":791,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-14",120.22,121.32,118.69,118.92,-1.02,319500,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-13",117.85,120.35,117.66,120.14,2.76,2.35,317900,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-12",118.34,121,116.21,117.38,4.68,4.15,505400,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-09",111.99,112.8,110.58,112.7,2.14,1.94,265200,{"date":3209,"open":3210,"high":3080,"low":3211,"close":3212,"change":2859,"percent_change":2137,"volume":3213,"transactions":9,"vwap":3212},"2025-05-08",111.64,109.67,110.56,220300,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-07",108.22,110.019997,107.29,109.81,2.59,2.42,219100,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":2653,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3228},"2025-05-06",107.4,108.54,106.48,107.22,-2.56,357600,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-05",110,111.65,109.55,110.040001,-1.25,-1.12,367000,{"date":3241,"open":3242,"high":3243,"low":3242,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-02",109.41,114.61,111.29,2.98,2.75,550400,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-01",110.26,114.89,108.07,108.31,10.9,11.19,1161400,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":157,"percent_change":38,"volume":2582,"transactions":9,"vwap":3262},"2025-04-30",94.2,97.66,92.83,97.41,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":2384,"percent_change":2852,"volume":3269,"transactions":9,"vwap":3268},"2025-04-29",98.3,98.99,94.68,97.23,554900,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":1571,"percent_change":1908,"volume":3276,"transactions":9,"vwap":3275},"2025-04-28",99.87,101,96.83,98.89,267100,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-25",95.73,100.75,95.34,100.67,3.75,3.87,412200,{"date":3287,"open":3288,"high":3289,"low":3288,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-04-24",92.89,97.27,96.92,5.43,5.94,229600,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":2422,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3299},"2025-04-23",92.79,96.71,91.39,91.49,3.84,275500,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":373,"volume":3309,"transactions":9,"vwap":3307},"2025-04-22",87.6,89,86.27,88.11,2.07,252400,{"date":181,"open":3311,"high":3306,"low":177,"close":3312,"change":2062,"percent_change":1991,"volume":2376,"transactions":9,"vwap":3312},84.52,86.040001]