[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGM":3,"homepage-market-summary":30,"stock-historical-AGM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Federal Agricultural Mortgage Corporation","NYSE",null,"FEDERAL & FEDERALLY-SPONSORED CREDIT AGENCIES","Federal Agricultural Mortgage Corp provides agricultural real estate and rural housing mortgage loans in the secondary market in the U.S. Its operations consist of seven reportable segments: Farm & Ranch, which generates maximum revenue, Corporate AgFinance, Power & Utilities, Broadband Infrastructure, Renewable Energy, Funding, and Investments. The company purchases eligible mortgage loans secured by first liens on agricultural real estate and rural housing under the Farm & Ranch line of business. Its subsidiary purchases portions of certain agricultural, rural development, business and industry, and community facilities loans guaranteed by the USDA. Geographically, the company's operations are spread across different regions in the United States.","212","Washington, DC",{"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},209.19,206.33,209.44,203.38,206.92,2.27,1.1,97751.046165,6178,207.1443,248.285,1.33333,64994.78895169195,84.2,8213,{"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},136.57001,105478,38499501.660246,21.62,"2025-04-21",[183,184,194,205,216,226,237,248,259,269,279,290,301,312,322,332,343,353,363,374,384,394,404,415,425,436,446,457,468,478,489,500,511,522,533,543,554,564,575,586,597,608,618,627,638,649,659,670,681,692,701,712,723,734,742,750,759,768,776,784,793,802,808,816,825,834,842,850,858,867,876,885,893,900,909,918,927,934,943,952,961,968,976,984,992,1000,1008,1015,1022,1031,1038,1046,1052,1058,1067,1074,1081,1089,1097,1105,1114,1121,1130,1139,1146,1155,1163,1170,1177,1185,1191,1199,1207,1213,1221,1229,1237,1246,1255,1262,1271,1280,1288,1297,1305,1312,1320,1329,1338,1346,1355,1364,1371,1378,1387,1396,1403,1411,1419,1428,1435,1444,1452,1459,1467,1474,1483,1491,1497,1505,1513,1522,1531,1540,1547,1556,1564,1571,1577,1585,1592,1599,1607,1615,1621,1628,1636,1644,1651,1660,1668,1677,1683,1689,1697,1705,1713,1721,1727,1735,1742,1750,1759,1766,1774,1782,1790,1796,1804,1812,1820,1826,1833,1839,1846,1854,1861,1868,1875,1881,1889,1897,1904,1911,1920,1926,1934,1941,1947,1953,1958,1964,1971,1979,1987,1995,2003,2011,2019,2026,2034,2043,2051,2059,2068,2074,2082,2090,2098,2105,2113,2122,2130,2137,2144,2151,2157,2161,2168,2175,2183,2190,2196,2203,2208,2216,2223,2232,2239,2245,2253,2262,2270,2277,2284,2291,2295,2301,2309,2314,2322,2330,2337,2343,2351,2358,2364,2371,2379,2386,2393,2400,2408,2416,2424,2431,2438,2445,2453,2462,2470,2476,2483,2491,2498,2507,2513,2521,2529,2536,2539,2546,2550,2556,2564,2571,2579,2585,2592,2600,2607,2615,2620,2626,2630,2636,2643,2648,2655,2663,2669,2677,2686,2693,2700,2708,2716,2723,2730,2737,2744,2752,2761,2766,2775,2784,2790,2798,2806,2814,2821,2829,2837,2845,2851,2858,2865,2873,2880,2887,2895,2901,2908,2915,2922,2930,2937,2944,2950,2956,2964,2971,2975,2980,2986,2992,2998,3003,3009,3014,3022,3028,3032,3037,3044],{"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",210.62,213.86,206.44,-5.3,-2.5,115055.58697,4697,208.9448,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",216.88,217.52,211.29,212.22,-3.49,-1.62,115270.778992,7066,213.7898,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",213.96,217.58,211.83,215.71,1.7,0.79,84145.147206,6376,215.6378,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",220.5,213.54,214.01,-4.78,-2.18,153416.870079,6020,215.9532,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",216.95,219.74,215.65,218.79,1.62,0.75,143771.028545,7598,218.2777,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",218.11,218.97,215.96,217.17,-1.66,-0.76,84546.294317,4676,217.4391,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",221.24,223.7,218.16,218.83,-0.14,-0.06,75866.973868,5244,220.0012,{"date":260,"open":261,"high":262,"low":263,"close":240,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",221.4,223.47,218.26,-1.97,-0.89,76569.727033,5460,220.1257,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",223.23,219.6,220.94,-2.35,-1.05,325553.558043,8333,220.9304,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",222.25,225.5099,221.51,223.29,2.64,1.2,156413.513507,8727,224.0056,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",222.93,224.9,216.2668,220.65,-3.83,-1.71,134638.387646,7150,220.8924,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",223.33,225.4757,219.335,224.48,-0.73,-0.32,107277.938138,5891,223.2104,{"date":313,"open":293,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",226.465,223.575,225.21,-0.3,-0.13,128078.825382,6618,225.2775,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":66,"volume":329,"transactions":330,"vwap":331},"2026-09-11",227.17,229.88,224.5201,225.51,0.91,66621.279755,4359,226.5061,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",224.34,225.78,221.49,224.6,0.15,0.07,113014.360609,6562,223.6399,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":307,"volume":350,"transactions":351,"vwap":352},"2026-09-09",225.33,227.5,223.39,224.45,-1.64,106498.648032,7153,225.1683,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",228.72,222.8707,226.09,-1.69,-0.74,112219.949269,7147,225.636,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",225.79,228.66,223.95,227.78,1.61,0.71,90992.277965,5574,226.4877,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",221.43,228.215,226.17,3.54,1.59,71313.761532,3523,226.0261,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",221.39,224.84,222.63,2.78,1.26,82205.080157,3938,223.0981,{"date":395,"open":240,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",222.6775,217.0001,219.85,-0.05,-0.02,86121.975028,4157,220.6401,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",221.46,222.675,219.325,219.9,-1.53,-0.69,64285.926965,3421,220.4307,{"date":416,"open":417,"high":418,"low":419,"close":376,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",223.74,226.075,221.1,-1.21,-0.54,98336.026208,5132,222.9085,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",219.99,222.94,216.9954,222.64,4.5,2.06,96775.684236,4026,220.9971,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",220.48,217.86,218.14,-0.97,-0.44,104361.46362,3866,218.8581,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",221.7,221.8,216.87,219.11,-0.6,-0.27,77461.26314,4559,219.0696,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",221.81,227.5279,218.61,219.71,-1.13,-0.51,105126.785055,4865,220.8138,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":-6,"volume":475,"transactions":476,"vwap":477},"2026-08-21",221.83,222.9099,219.25,220.84,-0.01,102610.955713,5264,220.8388,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",225.55,230.235,219.025,220.85,-6.08,-2.68,112456.812422,4594,222.1881,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",227.49,231.25,226.54,226.93,-2.2,-0.96,67908.814431,3892,228.5988,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",231.6,233.85,229.07,229.13,-2.59,-1.12,72757.223735,4689,230.725,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",231.06,234.3713,228.69,231.72,-0.98,-0.42,68148.536823,4191,231.4368,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",232.29,233.4625,227.8201,232.7,1.04,0.45,70971.468665,4314,231.3846,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":485,"volume":540,"transactions":541,"vwap":542},"2026-08-13",239.95,240.49,230.79,231.66,-6.39,93556.917434,5012,233.3495,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",236.57,238.8,235.775,238.05,3.37,1.44,60471.219706,4252,237.5733,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",233.59,238.02,234.68,1.07,0.46,99873.299696,6266,236.1814,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",233.36,236.5,232.1881,233.61,-1.93,-0.82,61329.579713,4470,233.9156,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",233.07,239.54,232.77,235.54,-1.38,-0.58,88027.320453,5297,236.1252,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",237.5,238.94,235.31,236.92,-0.4,-0.17,82869.933552,5657,237.0317,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",240.99,241.82,234.7501,237.32,-4.42,-1.83,91074.955523,5125,236.9102,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":380,"volume":615,"transactions":616,"vwap":617},"2026-08-04",235.61,244.67,235.12,241.74,3.78,130410.151185,6903,241.8002,{"date":619,"open":620,"high":25,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",231.12,237.96,10.36,4.55,194258.476271,8130,241.0349,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",220.35,228.38,215.51,227.6,7.3,3.31,223040.692113,10046,224.0914,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",212.6,221.22,209.69,220.3,6.63,3.1,141128.112055,5368,217.0176,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",211.56,216.43,213.67,1.03,0.48,120119.886251,6250,214.0416,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",211.44,213.71,206,212.64,3.65,1.75,116346.090787,5704,210.3743,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",211.64,214.88,208.98,208.99,-0.52,-0.25,84946.046385,5034,210.5502,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",207.62,210.3,204.84,209.51,4.04,1.97,79955.010077,4074,209.1,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":420,"volume":698,"transactions":699,"vwap":700},"2026-07-23",206.75,204.35,205.47,-2.51,145629.435025,5675,205.4249,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",207.54,208.775,205.64,207.98,0.27,0.13,97725.448724,5898,207.4117,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",206.34,208.14,201.85,207.71,1.67,0.81,117258.207895,5766,205.9953,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",206.43,209.5,206.02,206.04,0.54,0.26,118136.90815,5361,207.0678,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":307,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-17",204.63,209.99001,202.62,205.5,-0.35,112600,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",197.85001,206.57001,206.23,10.14,5.17,101300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",200.72,201.029999,192.67,196.089996,-2.79,-1.4,121800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",202.33,205.080002,198.60001,198.88,-3.79,-1.87,158400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":339,"volume":775,"transactions":9,"vwap":773},"2026-07-13",200.27,204.95,199.97,202.67,0.14,311900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",200.089996,202.95,202.53,2.67,1.34,101600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",198.55,200.56,196.62,199.86,1.99,1.01,82500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",199.52,199.92999,195.89999,197.87,-2.4,-1.2,160400,{"date":803,"open":804,"high":805,"low":806,"close":770,"change":452,"percent_change":317,"volume":807,"transactions":9,"vwap":770},"2026-07-07",199.85001,203.029999,199.35001,80600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":116,"volume":815,"transactions":9,"vwap":813},"2026-07-06",201.38,204.19,200.28999,200.87,-0.07,114200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",203.31,204,198.48,200.94,-2.17,-1.07,133000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",200.33,203.41,198.89,203.11,3.84,1.93,116300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":79,"volume":841,"transactions":9,"vwap":839},"2026-06-30",194.82001,201.69,194.58,199.27,4.83,113600,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",195,191.66,194.44,-0.5,-0.26,200200,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",192.080002,197.5,194.94,1.66,0.86,388400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",193.57001,196.17999,191.67,193.28,0.62,0.32,100400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",188.64999,195.11,188.029999,192.66,3.28,1.73,178600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",183.61,189.84,183.57001,189.38,6.31,3.45,208100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":592,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-22",184.88,185.89999,182.86,183.070007,-0.22,84000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":730,"percent_change":774,"volume":899,"transactions":9,"vwap":898},"2026-06-18",184.78,185.86,182.96001,183.47,121700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",183.97,186.92999,181.81,183.21001,-0.8,-0.43,112700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",185.45,187.44,183.22,184.0099945,0.55,0.3,110600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",182.16,186.38,181.95,183.46001,1.35,0.74,114400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":925,"percent_change":66,"volume":933,"transactions":9,"vwap":932},"2026-06-12",182.81,183.64999,181.13,182.11,58200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",181.66,182.82001,177.27,181.37,1.47,0.82,121500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",174.22,180.64999,172.52,179.89999,6.1,3.51,133900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",182.92,185.87,173.78999,173.8,-7.79,-4.29,143600,{"date":962,"open":936,"high":911,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",181.19,181.59,0.6,0.33,159900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":463,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-05",183,185.21001,180.17999,180.99001,-0.62,164700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",177.63,183.91,182.12,7.42,4.25,207900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",179.69,173.5,174.7,-6.35,-3.51,160800,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",177.089996,183.78,181.050003,2.7,1.51,257400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":46,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",177.33,178.94,176.17,178.35001,0.56,141000,{"date":1009,"open":1010,"high":932,"low":1011,"close":1012,"change":297,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",179.49001,176.13,177.78999,-0.95,194000,{"date":1016,"open":1017,"high":972,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",176.3,179.5,1.65,0.93,149200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",180.14999,181.080002,177.0099945,177.85001,-1.19,-0.66,88600,{"date":1032,"open":1033,"high":1034,"low":1017,"close":1035,"change":1036,"percent_change":719,"volume":1037,"transactions":9,"vwap":1035},"2026-05-26",178,180.3,179.039993,1.43,109400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":965,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",177.7,178.97,176.73,177.61,0.34,52800,{"date":1047,"open":1048,"high":1033,"low":1049,"close":1026,"change":211,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1026},"2026-05-21",175.49001,171.84,0.97,107000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":20,"volume":1037,"transactions":9,"vwap":1056},"2026-05-20",170.95,175.5,175.31,3.89,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",174.45,174.89999,170.77,171.42,-3.31,-1.89,108700,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":941,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",173.36,177,174.73,1.42,146400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":799,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",176,171.74001,173.31,-1.37,112500,{"date":1082,"open":1078,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",176.61,173.2,175.71001,4.43,2.59,125200,{"date":1090,"open":1043,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",178.28,170.97,171.28,-7.12,-3.99,115100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":941,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",178.089996,180.60001,175.13,178.39999,1.45,83000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",181.16,182.050003,175.16,176.95,-4.04,-2.23,123900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":973,"change":349,"percent_change":1119,"volume":1120,"transactions":9,"vwap":973},"2026-05-08",183.50999,185.020004,179.84,-0.9,104600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",179.35001,183.16,179.14999,182.63,3.73,2.08,83100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",177.99001,186.5,174.64,178.89999,7.62,4.45,167200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1093,"change":233,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1093},"2026-05-05",171.78,175.27,170.27,0.44,118300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",173.74001,174.55,168.94,170.53,-4.22,-2.41,112900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":915,"volume":1162,"transactions":9,"vwap":1160},"2026-05-01",175.42999,177.50999,172.60001,174.75,0.95,169800,{"date":1164,"open":1165,"high":1166,"low":1165,"close":957,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":957},"2026-04-30",171.39,175.58,1.46,0.85,78200,{"date":1171,"open":1172,"high":1033,"low":1173,"close":1174,"change":1175,"percent_change":581,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",173.62,169.89999,172.34,-2.42,104200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":592,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",176.5,178.17,173.57001,174.75999,-0.23,71500,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1109,"change":1189,"percent_change":21,"volume":1190,"transactions":9,"vwap":1109},"2026-04-27",172.75999,176.97,1.9,52900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":254,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",172.88,176.12,171.81,173.25999,-0.08,98300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":255,"volume":1206,"transactions":9,"vwap":1204},"2026-04-23",174.050003,175.23,172.059998,173.39999,-0.1,52200,{"date":1208,"open":1209,"high":1148,"low":1210,"close":987,"change":1211,"percent_change":1036,"volume":1212,"transactions":9,"vwap":987},"2026-04-22",171.89,170.96001,2.44,57000,{"date":1214,"open":1215,"high":1033,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",175,171,171.059998,-3.72,-2.13,70900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1167,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",172,175.67,171.39999,174.78,2.52,93900,{"date":1230,"open":1231,"high":987,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",166.25999,164.81,172.25999,8.32,5.08,176400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",165.48,166.52,163.2,163.94,-1.3,-0.79,122300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",163.77,165.78999,163.16,165.24001,2.16,1.32,62300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":832,"percent_change":286,"volume":1261,"transactions":9,"vwap":1260},"2026-04-14",161.46001,164.070007,161.42,163.080002,87700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",157.2,161.28999,156.25999,161.14999,2.99,1.89,90300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-10",158.25999,160,157.23,158.16,0.4,0.25,74500,{"date":1281,"open":1282,"high":1273,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",154.60001,153.98,157.75999,1.85,1.19,108400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",155.52,157.7,154.22,155.91,4.28,2.82,199200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":974,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",151.53,153.28,148.14,151.63,-0.41,53900,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":126,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-06",150.070007,152.5,152.25,1.3,69700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":855,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-02",146.39999,150.99001,146.38,150.3,1.12,70800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",148.67,151.2,146.74001,148.64,0.29,0.2,70700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",146.22,148.78,145,148.35001,3.99,2.76,98600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":832,"volume":1345,"transactions":9,"vwap":1343},"2026-03-30",142,145.82001,141.92999,144.36,2.74,66900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",143.10001,144.10001,141,141.62,-3.85,-2.65,83200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",144.37,146.17,142.5,145.47,0.96,0.66,81600,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":856,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",145.17,141.99001,144.50999,1.23,96300,{"date":1372,"open":1340,"high":1373,"low":1350,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-24",143.87,143.28,0.53,0.37,75000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-23",142.81,145.72,141.66,142.75,2.51,1.79,104500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",138.64999,142.41,136.73,140.24001,1.24,0.89,629500,{"date":1397,"open":1398,"high":1399,"low":177,"close":1400,"change":1401,"percent_change":111,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",139.89,143.14999,139,-1.86,157900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",146.69,148.63,140.86,-6.71,-4.55,144600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":495,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",150.050003,152.029999,146.61,147.57001,-1.47,201200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",151.45,153.53,149.42999,149.77,-1.78,-1.17,95700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":474,"percent_change":474,"volume":1434,"transactions":9,"vwap":1433},"2026-03-13",153.42,154.8,150.66,151.55,85600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",154.89999,155.5,150.74001,151.56,-5.05,-3.22,103400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",160.13,155.60001,156.61,-4.08,-2.54,71300,{"date":1453,"open":1454,"high":1241,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1363,"transactions":9,"vwap":1456},"2026-03-10",159.87,158.45,160.69,-0.77,-0.48,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1257,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1257},"2026-03-09",159.080002,162.33,156.85001,0.38,0.24,106700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":823,"percent_change":1029,"volume":1473,"transactions":9,"vwap":1472},"2026-03-06",159.72,162.95,158.0099945,161.080002,157700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-05",161.12,164.14,160.38,162.14999,2.4,1.5,121600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":966,"volume":1490,"transactions":9,"vwap":1488},"2026-03-04",159.17999,162,158.029999,159.75,0.52,72300,{"date":1492,"open":1455,"high":1493,"low":1494,"close":1495,"change":95,"percent_change":318,"volume":1496,"transactions":9,"vwap":1495},"2026-03-03",160.16,154.89,159.23,92500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1318,"volume":1504,"transactions":9,"vwap":1502},"2026-03-02",155.78999,160.36,155.25,159.42999,1.77,70400,{"date":1506,"open":1274,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-27",161.86,156.50999,157.66,-4.58,-2.82,142200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",161.53,163.12,160.21001,162.24001,2.2,1.37,78700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",159.13,161,157.99001,160.039993,1.76,1.11,99600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-24",155.63,159.37,153.78999,158.28,2.68,1.72,128700,{"date":1541,"open":1542,"high":1543,"low":1405,"close":1447,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1447},"2026-02-23",151,156.28,6.14,4.11,234100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-20",161.73,166.73,148.53,149.46001,-24.58,-14.12,451400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":740,"volume":1563,"transactions":9,"vwap":1561},"2026-02-19",174.17,175.50999,170.39999,174.039993,-0.61,92600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":740,"percent_change":95,"volume":1570,"transactions":9,"vwap":1569},"2026-02-18",175.45,176.86,174.16,174.64999,92000,{"date":1572,"open":1573,"high":1110,"low":1574,"close":1215,"change":174,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1215},"2026-02-17",175.050003,171.41,0.57,93500,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-13",180.029999,173.28,174,-5.14,-2.87,101900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1006,"percent_change":46,"volume":1591,"transactions":9,"vwap":1590},"2026-02-12",180.020004,180.39999,177.74001,179.14,78400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":822,"volume":908,"transactions":9,"vwap":1597},"2026-02-11",182.28,183.95,176.69,178.58,-3.96,{"date":1600,"open":1601,"high":1602,"low":1070,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-10",178.13,182.97,182.53999,5.23,2.95,89900,{"date":1608,"open":1609,"high":996,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-09",171.66,170.75,177.31,5.49,3.2,155600,{"date":1616,"open":1223,"high":1617,"low":1618,"close":1619,"change":38,"percent_change":106,"volume":1620,"transactions":9,"vwap":1619},"2026-02-06",172.39,169.97,171.82001,204400,{"date":1622,"open":1581,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":150,"volume":1627,"transactions":9,"vwap":1625},"2026-02-05",174.48,169.35001,171.63,-1.61,90200,{"date":1629,"open":1165,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-04",173.77,169.73,173.24001,3.3,1.94,82000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":317,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-03",169.67999,171.89999,166.88,169.94,-0.18,125800,{"date":1645,"open":1646,"high":1209,"low":1647,"close":1648,"change":1649,"percent_change":1006,"volume":1650,"transactions":9,"vwap":1648},"2026-02-02",169.85001,169.44,170.24001,0.94,109100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-30",171.28999,172.14999,167.92,169.3,-1.7,-0.99,183000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1216,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1216},"2026-01-29",167.75,171.61,167.37,3.72,2.22,90900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-28",172.84,173,167.12,167.28,-5.61,-3.24,54400,{"date":1678,"open":1679,"high":1680,"low":1217,"close":1681,"change":1183,"percent_change":318,"volume":1682,"transactions":9,"vwap":1681},"2026-01-27",172.66,173.3,172.89,152900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1189,"percent_change":1529,"volume":1220,"transactions":9,"vwap":1688},"2026-01-26",170.87,173.64999,169.64999,173.12,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-23",174.83,170.25,171.22,-4.65,-2.64,144100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":998,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-22",175.17,177.53,174.12,175.87,0.87,47700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-21",169.98,174.44,174.36,5.15,3.04,68000,{"date":1714,"open":1715,"high":1581,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-20",170.28999,168.35001,169.21001,-3.62,-2.09,45100,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":997,"percent_change":380,"volume":1726,"transactions":9,"vwap":1725},"2026-01-16",170.050003,173.080002,172.83,85000,{"date":1728,"open":1729,"high":1730,"low":1249,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-15",166.67999,170.21001,170.13,2.61,1.56,94200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":708,"volume":1370,"transactions":9,"vwap":1740},"2026-01-14",167.8,168.84,165.35001,167.52,0.21,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-13",173.17999,166.050003,167.31,-5.48,-3.17,185900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-12",173.52,175.67999,171.99001,172.78999,-2.39,-1.36,179600,{"date":1760,"open":1761,"high":1132,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1496,"transactions":9,"vwap":1763},"2026-01-09",177.22,174.5,175.17999,-1.18,-0.67,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":559,"volume":1773,"transactions":9,"vwap":1771},"2026-01-08",173.75999,177.45,172.35001,176.36,1.86,218500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1762,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1762},"2026-01-07",175.75,176.25,171.27,-1.81,-1.03,126700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":495,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-06",177.38,179.53999,175.14,176.31,-1.23,138100,{"date":1791,"open":1048,"high":1792,"low":1762,"close":1793,"change":1128,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-05",180.5,178.50999,1.18,102500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":856,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-02",175.89999,176.58,172.8,176.42999,0.49,77800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":571,"volume":1811,"transactions":9,"vwap":1809},"2025-12-31",176.89,177.10001,175.19,175.57001,-1.45,96500,{"date":1813,"open":1179,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-30",177.82001,176.37,177.020004,-0.34,-0.19,46600,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1183,"percent_change":318,"volume":1825,"transactions":9,"vwap":1824},"2025-12-29",178.71001,175.64999,177.36,61500,{"date":1827,"open":978,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":121,"volume":1832,"transactions":9,"vwap":1830},"2025-12-26",179.78999,176.8,177.59,-0.59,64800,{"date":1834,"open":1559,"high":1835,"low":1836,"close":1837,"change":369,"percent_change":328,"volume":1838,"transactions":9,"vwap":1837},"2025-12-24",178.42999,175.039993,178.17999,45300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":358,"percent_change":1013,"volume":1845,"transactions":9,"vwap":1844},"2025-12-23",178.49001,179.38,176.059998,176.57001,75200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1286,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-22",176.22,179.98,173.42,178.25999,0.67,124700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":307,"percent_change":1303,"volume":1860,"transactions":9,"vwap":1859},"2025-12-19",177.92999,179.28,175.25999,177.070007,89500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":915,"percent_change":46,"volume":1867,"transactions":9,"vwap":1866},"2025-12-18",178.69,179.57001,176.71001,177.8,65000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1303,"percent_change":1183,"volume":1874,"transactions":9,"vwap":1873},"2025-12-17",177.34,180,176.94,177.25,56800,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":441,"percent_change":421,"volume":1880,"transactions":9,"vwap":1879},"2025-12-16",179.0099945,176.78999,177.66,62400,{"date":1882,"open":1883,"high":1884,"low":1224,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-15",182,182.0099945,178.63,-3.5,-1.92,75900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1153,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-12",185.78,186.25,181.42,182.13,-1.31,56500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1277,"percent_change":1903,"volume":1803,"transactions":9,"vwap":1902},"2025-12-11",184.57001,186,182.99001,184.53999,0.22,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1633,"percent_change":1910,"volume":1539,"transactions":9,"vwap":1909},"2025-12-10",181.72,186.64,179.33,184.14,1.82,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-09",174.77,181.21001,174.50999,180.84,6.06,3.47,93300,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1226,"change":1924,"percent_change":582,"volume":1925,"transactions":9,"vwap":1226},"2025-12-08",176.020004,173.59,-1.02,57500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":399,"volume":1933,"transactions":9,"vwap":1931},"2025-12-05",176.64,177.75999,174.020004,175.8,-0.09,63700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1780,"percent_change":582,"volume":1940,"transactions":9,"vwap":1939},"2025-12-04",176.7,177.56,174.11,175.89,65300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":781,"percent_change":1946,"volume":1667,"transactions":9,"vwap":1945},"2025-12-03",174.91,179.64,176.92,1.53,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1949,"change":1361,"percent_change":915,"volume":1952,"transactions":9,"vwap":1949},"2025-12-02",174.25,176.45,172.050003,76900,{"date":1954,"open":1610,"high":1955,"low":1956,"close":1957,"change":1946,"percent_change":1394,"volume":908,"transactions":9,"vwap":1957},"2025-12-01",175.14999,170.17999,173.28999,{"date":1959,"open":1960,"high":1724,"low":1961,"close":1962,"change":150,"percent_change":421,"volume":1963,"transactions":9,"vwap":1962},"2025-11-28",171.8,170.36,171.75999,35300,{"date":1965,"open":1216,"high":1966,"low":1967,"close":1968,"change":782,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-26",174.17999,170,172.69,0.78,106000,{"date":1972,"open":1655,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-25",171.49001,167.5,171.35001,3.95,2.36,48900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":997,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-24",165.91,168,163.25,167.39999,1.64,95300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1144,"volume":1994,"transactions":9,"vwap":1992},"2025-11-21",165.38,168.21001,164.36,164.7,0.72,127900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":581,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-20",165.46001,169.17,163.36,163.98,-0.83,117100,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-19",162.23,165.95,165.36,3.18,1.96,106300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":244,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-18",162.97,164.37,161.24001,162.17999,-0.47,57200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1028,"percent_change":307,"volume":2025,"transactions":9,"vwap":2024},"2025-11-17",163,165.89,162.50999,162.94,79300,{"date":2027,"open":2028,"high":2029,"low":2000,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-14",168.42999,168.53,164.13,-4.82,-2.85,73500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-13",167.74001,169.69,166,168.95,1.91,1.14,181600,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-12",165,167.17,167.039993,1.49,0.9,64600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1019,"volume":2058,"transactions":9,"vwap":2056},"2025-11-11",163.83,166.19,162.58,165.55,2.69,56900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-10",164.020004,166.25,162.31,162.86,-1.06,-0.65,90100,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":874,"percent_change":559,"volume":2073,"transactions":9,"vwap":2072},"2025-11-07",162.96001,166.17999,163.92,71400,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-06",168.55,159.77,162.19,-8.03,-4.72,102300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1643,"transactions":9,"vwap":2087},"2025-11-05",169.029999,172.36,166.97,170.22,4.74,2.86,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1239,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1239},"2025-11-04",165.25,171.53,160.64999,7.38,4.67,134700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":421,"percent_change":1817,"volume":2104,"transactions":9,"vwap":2103},"2025-11-03",157.33,160.75,155.2,158.10001,64100,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-31",155.11,158.75,158.64,2.31,1.48,45400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-30",157.020004,160.17999,155.42999,156.33,-1.39,-0.88,49000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":766,"volume":2129,"transactions":9,"vwap":2127},"2025-10-29",159.45,161.75,156.58,157.72,-3,51100,{"date":2131,"open":1515,"high":2132,"low":2133,"close":2134,"change":201,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-28",162.7,159.64999,160.72,-1,33500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1013,"percent_change":582,"volume":2143,"transactions":9,"vwap":2142},"2025-10-27",163.39999,164.14999,161.64999,162.34,34600,{"date":2145,"open":2021,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":21,"volume":2150,"transactions":9,"vwap":2148},"2025-10-24",164.5,162.28,163.28999,1.78,58300,{"date":2152,"open":2153,"high":2147,"low":2077,"close":2154,"change":2155,"percent_change":317,"volume":2156,"transactions":9,"vwap":2154},"2025-10-23",161.39,161.50999,-0.49,48000,{"date":2158,"open":1486,"high":2159,"low":1525,"close":1486,"change":966,"percent_change":1327,"volume":2160,"transactions":9,"vwap":1486},"2025-10-22",163.13,39700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1977,"percent_change":2111,"volume":2167,"transactions":9,"vwap":2166},"2025-10-21",159.21001,161.94,158.53,161.67,40300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2008,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-20",156.67,159.31,155.89999,2.04,59800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1575,"volume":2182,"transactions":9,"vwap":2180},"2025-10-17",155.62,158.86,155,156.13,0.88,69300,{"date":2184,"open":2185,"high":2185,"low":2186,"close":1501,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1501},"2025-10-16",163.37,155.19,-8.36,-5.11,66700,{"date":2191,"open":2192,"high":2193,"low":2142,"close":2194,"change":1417,"percent_change":265,"volume":2195,"transactions":9,"vwap":2194},"2025-10-15",165.080002,166.53999,163.61,65900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2192,"change":2201,"percent_change":1393,"volume":2202,"transactions":9,"vwap":2192},"2025-10-14",162.72,165.52,161.10001,2.02,65600,{"date":2204,"open":2061,"high":2205,"low":2101,"close":2206,"change":150,"percent_change":2207,"volume":1104,"transactions":9,"vwap":2206},"2025-10-13",165.039993,163.059998,-0.57,{"date":2209,"open":2210,"high":2211,"low":1274,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-10",162.039993,166.92,163.99001,2.58,1.6,179800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":157,"percent_change":106,"volume":2222,"transactions":9,"vwap":2221},"2025-10-09",160.77,162.49001,159.94,161.41,65800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-08",158.92,163.47,156.56,161.23,3.69,2.34,89000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":166,"percent_change":2238,"volume":1781,"transactions":9,"vwap":2237},"2025-10-07",157.86,165.0099945,156.95,157.53999,0.02,{"date":2240,"open":1516,"high":2092,"low":2241,"close":2242,"change":1674,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-06",157.46001,157.50999,-3.44,90700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1516,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1516},"2025-10-03",164.28999,167.35001,162.41,-1.41,-0.86,80000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-02",163.60001,166.35001,162.56,164.53,0.16,0.1,156800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2014,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2014},"2025-10-01",166.82001,167.92999,163.89999,-3.61,-2.15,108300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":496,"percent_change":2207,"volume":2276,"transactions":9,"vwap":2275},"2025-09-30",169.039993,171.64,166.5,167.98,99100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1150,"change":1095,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1150},"2025-09-29",174.52,175.3,168.66,-2.31,72600,{"date":2285,"open":2286,"high":1928,"low":1648,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-26",173.66,172.92999,-4.37,-2.46,187300,{"date":2292,"open":2293,"high":2293,"low":1596,"close":2294,"change":1028,"percent_change":1765,"volume":1045,"transactions":9,"vwap":2294},"2025-09-25",178.92,177.3,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1841,"change":1425,"percent_change":1658,"volume":2300,"transactions":9,"vwap":1841},"2025-09-24",179.36,180.050003,177.92,51600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2195,"transactions":9,"vwap":2306},"2025-09-23",180.11,183.029999,178.99001,180.27,-0.38,-0.21,{"date":2310,"open":970,"high":970,"low":2311,"close":946,"change":2312,"percent_change":1626,"volume":2313,"transactions":9,"vwap":946},"2025-09-22",179.91,-2.95,62000,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-19",188.38,182.10001,183.60001,-4.25,-2.26,141400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":559,"volume":2329,"transactions":9,"vwap":2327},"2025-09-18",185.97,188.39,184.41,187.85001,1.98,73400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":955,"change":2335,"percent_change":1817,"volume":2336,"transactions":9,"vwap":955},"2025-09-17",185.83,189.63,184.5,-0.63,78800,{"date":2338,"open":2339,"high":2339,"low":2340,"close":1133,"change":2341,"percent_change":2342,"volume":1345,"transactions":9,"vwap":1133},"2025-09-16",190.89999,185.61,-4.76,-2.49,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-15",195.14999,191.11,191.25999,-5.57,-2.83,44300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":496,"percent_change":2155,"volume":2357,"transactions":9,"vwap":2356},"2025-09-12",197.3,198.47,194.78999,196.83,76500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1361,"percent_change":1802,"volume":1427,"transactions":9,"vwap":2363},"2025-09-11",196.64999,199.78,196.039993,197.78999,{"date":2365,"open":2366,"high":2367,"low":844,"close":2356,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2356},"2025-09-10",198.52,200.11,-2.91,-1.46,49200,{"date":2372,"open":2373,"high":738,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-09",202.19,199.25,199.74001,-3.66,-1.8,40000,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1013,"volume":2385,"transactions":9,"vwap":2383},"2025-09-08",206.81,201.89999,203.39999,-1.95,42600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":891,"volume":2252,"transactions":9,"vwap":2391},"2025-09-05",205.7,209.17999,202.53999,205.35001,-0.45,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1318,"percent_change":915,"volume":2399,"transactions":9,"vwap":2398},"2025-09-04",205.27,206.32001,204.070007,205.8,92100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":441,"volume":2407,"transactions":9,"vwap":2405},"2025-09-03",205.60001,207.55,203.32001,204.67999,-2,94300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":581,"volume":2415,"transactions":9,"vwap":2413},"2025-09-02",206.82001,208.72,205.53,206.67999,-2.89,71800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1197,"volume":2423,"transactions":9,"vwap":2421},"2025-08-29",209.85001,210.24001,208.24001,209.57001,-0.16,48500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":285,"percent_change":2430,"volume":1270,"transactions":9,"vwap":2429},"2025-08-28",209.14999,210.64,207.11,209.73,1.27,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1489,"volume":2437,"transactions":9,"vwap":2435},"2025-08-27",205.039993,207.53999,207.089996,1.08,43400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":328,"percent_change":1144,"volume":2444,"transactions":9,"vwap":2443},"2025-08-26",202.61,207.070007,200.50999,206.0099945,78600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":528,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-25",204.21001,205.95,203.57001,205.10001,0.51,62900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-22",196.25999,204.74001,194.039993,204.059998,8.81,4.51,109600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2307,"volume":2469,"transactions":9,"vwap":2467},"2025-08-21",194.72,195.8,193.75999,195.25,-0.75,91300,{"date":2471,"open":844,"high":2472,"low":2473,"close":2474,"change":174,"percent_change":2451,"volume":2475,"transactions":9,"vwap":2474},"2025-08-20",196.55,191.96001,196,75800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":844,"change":2481,"percent_change":2482,"volume":2336,"transactions":9,"vwap":844},"2025-08-19",191.039993,195.21001,190.62,3.44,1.8,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":232,"volume":2490,"transactions":9,"vwap":2488},"2025-08-18",189.48,191.62,187.32001,191.56,3.06,60100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":707,"percent_change":774,"volume":2497,"transactions":9,"vwap":2496},"2025-08-15",188.60001,189.28,186.82001,188.5,103900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-14",185.22,188.25,183.5,188.23,3.01,1.63,73200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2500,"change":20,"percent_change":1393,"volume":2512,"transactions":9,"vwap":2500},"2025-08-13",183.86,186.58,183.020004,60200,{"date":2514,"open":2515,"high":2516,"low":1849,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-12",180.85001,184.55,182.95,3.88,2.17,76400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1036,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-11",177.28999,180.53,176.28,179.070007,0.8,69600,{"date":2530,"open":2531,"high":2532,"low":1215,"close":2533,"change":2534,"percent_change":873,"volume":2535,"transactions":9,"vwap":2533},"2025-08-08",176.78,182.23,177.64,5.64,102800,{"date":2537,"open":1226,"high":1226,"low":1151,"close":1223,"change":244,"percent_change":442,"volume":2538,"transactions":9,"vwap":1223},"2025-08-07",87100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":1187,"change":95,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1187},"2025-08-06",172.92,173.45,172.22,-0.12,45000,{"date":2547,"open":2543,"high":1084,"low":1956,"close":2548,"change":1394,"percent_change":1489,"volume":2549,"transactions":9,"vwap":2548},"2025-08-05",172.96001,48800,{"date":2551,"open":2552,"high":1968,"low":2553,"close":2554,"change":1385,"percent_change":101,"volume":2555,"transactions":9,"vwap":2554},"2025-08-04",170.45,169.63,172.070007,37900,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-01",171.77,168.31,170.28,-1.99,-1.16,61800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2569,"percent_change":1932,"volume":2570,"transactions":9,"vwap":2567},"2025-07-31",171.14999,172.27,170.81,-0.15,55500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1028,"volume":2578,"transactions":9,"vwap":2576},"2025-07-30",174.47,175.36,171.12,172.42,-2.07,53800,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":974,"percent_change":740,"volume":2584,"transactions":9,"vwap":2583},"2025-07-29",176.55,173.020004,174.49001,59100,{"date":2586,"open":2587,"high":2588,"low":1681,"close":2589,"change":847,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-28",175.82001,176.080002,175.11,-0.28,54200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1286,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-25",175.28,175.74001,173.44,175.61,0.68,45700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":1756,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-24",175.46001,176.77,174.42,-1.35,63000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2201,"volume":2614,"transactions":9,"vwap":2612},"2025-07-23",174.81,177.16,173.7,176.81,3.5,59600,{"date":2616,"open":2617,"high":1070,"low":1078,"close":1078,"change":2618,"percent_change":265,"volume":2619,"transactions":9,"vwap":1078},"2025-07-22",173.91,-1.56,57900,{"date":2621,"open":2622,"high":2623,"low":1680,"close":2624,"change":1375,"percent_change":916,"volume":2625,"transactions":9,"vwap":2624},"2025-07-21",174.34,175.64,174.87,47000,{"date":2627,"open":1829,"high":2628,"low":1630,"close":2622,"change":2406,"percent_change":463,"volume":2629,"transactions":9,"vwap":2622},"2025-07-18",177.64999,55900,{"date":2631,"open":2632,"high":2633,"low":1843,"close":2634,"change":1119,"percent_change":464,"volume":2635,"transactions":9,"vwap":2634},"2025-07-17",176.63,178.0099945,176.34,47900,{"date":2637,"open":2638,"high":2639,"low":1680,"close":2640,"change":66,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-16",178.14,179.059998,177.24001,0.23,74100,{"date":2644,"open":2645,"high":2645,"low":1004,"close":2646,"change":189,"percent_change":2368,"volume":2647,"transactions":9,"vwap":2646},"2025-07-15",183.59,176.83,91100,{"date":2649,"open":2650,"high":889,"low":2651,"close":1894,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1894},"2025-07-14",177.58,177.28,4.8,2.71,130200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1002,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1002},"2025-07-11",189.8,193.67,174.95,-19.14,-9.74,248200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":1417,"percent_change":359,"volume":2668,"transactions":9,"vwap":2667},"2025-07-10",197.57001,198.64,196.47,129300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":201,"volume":2676,"transactions":9,"vwap":2674},"2025-07-09",202.50999,202.63,196.5,197.94,-3.26,157200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-08",199.50999,202.37,198.49001,201.2,2.65,1.33,208300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":786,"change":2691,"percent_change":1788,"volume":2692,"transactions":9,"vwap":786},"2025-07-07",199.39999,201.78,197.38,-2.47,153400,{"date":2694,"open":2695,"high":2373,"low":2696,"close":2697,"change":2698,"percent_change":1575,"volume":2699,"transactions":9,"vwap":2697},"2025-07-03",200.17,199.92,201.020004,1.13,81200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2703},"2025-07-02",196.78999,199.89,194.98,4.36,2.23,116400,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-01",192.83,197.95,195.53,1.25,0.64,122200,{"date":2717,"open":763,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":297,"volume":2722,"transactions":9,"vwap":2720},"2025-06-30",199.33,194.11,194.28,-3.39,138200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":442,"percent_change":891,"volume":2729,"transactions":9,"vwap":2728},"2025-06-27",199.41,199.75,196.57001,197.67,277300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2733,"change":2735,"percent_change":832,"volume":2736,"transactions":9,"vwap":2733},"2025-06-26",195.059998,198.11,194.12,3.75,148900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":111,"percent_change":1765,"volume":2743,"transactions":9,"vwap":2742},"2025-06-25",195.34,196.28999,192.32001,194.36,167400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1253,"volume":2751,"transactions":9,"vwap":2749},"2025-06-24",195.39,196.020004,194.27,195.67999,2.54,71000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-23",187.84,193.50999,187.25,193.14,5,2.66,171600,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":518,"percent_change":891,"volume":1377,"transactions":9,"vwap":2765},"2025-06-20",189.35001,186.57001,188.14,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-18",184,190,183.75999,188.56,3.94,2.13,196500,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-17",184.58,187.50999,183.69,184.62,-2.03,-1.09,325700,{"date":2785,"open":1900,"high":2786,"low":2787,"close":2788,"change":2049,"percent_change":655,"volume":2789,"transactions":9,"vwap":2788},"2025-06-16",189.78999,185.0099945,186.64999,346300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":765,"volume":2797,"transactions":9,"vwap":2795},"2025-06-13",190.039993,191.029999,185.55,185.75,-7.32,115800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":420,"volume":2805,"transactions":9,"vwap":2803},"2025-06-12",193.92,194.88,190.75,193.070007,-2.36,110400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1072,"volume":2813,"transactions":9,"vwap":2811},"2025-06-11",193.73,197.0099945,192.0099945,195.42999,2.73,180200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2817,"change":2819,"percent_change":370,"volume":2820,"transactions":9,"vwap":2817},"2025-06-10",192.14999,192.7,189.75999,1.36,304500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":442,"volume":2828,"transactions":9,"vwap":2826},"2025-06-09",192.92999,194.35001,190.67,191.34,-0.85,166200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2832,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2832},"2025-06-06",187.46001,192.19,185.39999,7.91,4.29,428600,{"date":2838,"open":2839,"high":2840,"low":2317,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-05",189.22,189.75,184.28,-3.95,-2.1,485800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2503,"change":707,"percent_change":774,"volume":2850,"transactions":9,"vwap":2503},"2025-06-04",187.75999,190.089996,185.96001,367100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1946,"percent_change":941,"volume":2857,"transactions":9,"vwap":2856},"2025-06-03",186.17999,188.97,182.46001,187.96001,216400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2861,"change":2863,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-02",185.41,186.42999,182.98,0.01,148700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2804,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",188.78,189.59,185.95,186.42,-1.25,52100,{"date":2874,"open":2875,"high":2867,"low":2876,"close":2867,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2867},"2025-05-29",185.50999,185.039993,3.48,1.88,68600,{"date":2881,"open":2882,"high":2883,"low":2876,"close":2884,"change":485,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-28",187.5,187.98,185.3,-1.43,28300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2883,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2883},"2025-05-27",183.82001,187.99001,183.56,5.84,3.21,37000,{"date":2896,"open":1871,"high":2897,"low":2898,"close":2899,"change":1303,"percent_change":891,"volume":2900,"transactions":9,"vwap":2899},"2025-05-23",182.2,179.28999,182.14,42900,{"date":2902,"open":902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":1887,"volume":2907,"transactions":9,"vwap":2905},"2025-05-22",184.60001,181.75999,182.55,-3.58,38600,{"date":2909,"open":2769,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2150,"transactions":9,"vwap":2912},"2025-05-21",191.95,184.74001,186.13,-5.2,-2.72,{"date":2916,"open":2917,"high":2918,"low":2769,"close":2919,"change":265,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-05-20",190.12,192.64999,191.33,-0.46,34800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":307,"volume":2929,"transactions":9,"vwap":2927},"2025-05-19",190.67999,192.60001,190.14999,192.22,-1.42,34700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1583,"percent_change":2369,"volume":2936,"transactions":9,"vwap":2935},"2025-05-16",196.77,197.059998,192.78,193.64,53300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":856,"percent_change":1144,"volume":2943,"transactions":9,"vwap":2942},"2025-05-15",192.61,197.21001,192.25999,196.50999,59400,{"date":2945,"open":2946,"high":2942,"low":2947,"close":2948,"change":1503,"percent_change":328,"volume":2949,"transactions":9,"vwap":2948},"2025-05-14",193.88,193,195.64999,36300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2946,"change":873,"percent_change":1538,"volume":2955,"transactions":9,"vwap":2946},"2025-05-13",192.27,194.97,190.86,46300,{"date":2957,"open":2958,"high":2739,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-12",192.020004,189.97,190.60001,5.04,2.72,62100,{"date":2965,"open":970,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2096,"volume":2970,"transactions":9,"vwap":2968},"2025-05-09",187.78,179.87,185.56,8.28,54600,{"date":2972,"open":1913,"high":2973,"low":1913,"close":2651,"change":2812,"percent_change":1733,"volume":2974,"transactions":9,"vwap":2651},"2025-05-08",179.10001,35900,{"date":2976,"open":1787,"high":2977,"low":1630,"close":1149,"change":2978,"percent_change":254,"volume":2979,"transactions":9,"vwap":1149},"2025-05-07",176.75999,-0.24,38000,{"date":2981,"open":2982,"high":2983,"low":1850,"close":2984,"change":2561,"percent_change":463,"volume":2985,"transactions":9,"vwap":2984},"2025-05-06",175.059998,175.39999,174.78999,34200,{"date":2987,"open":2988,"high":2989,"low":2988,"close":2531,"change":2990,"percent_change":1780,"volume":2991,"transactions":9,"vwap":2531},"2025-05-05",176.53999,179.020004,-1.84,22400,{"date":2993,"open":1083,"high":1135,"low":1083,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-02",178.62,3.52,2.01,26600,{"date":2999,"open":2623,"high":2581,"low":3000,"close":3001,"change":1183,"percent_change":318,"volume":3002,"transactions":9,"vwap":3001},"2025-05-01",174.31,175.10001,30900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3006,"change":3008,"percent_change":1831,"volume":2129,"transactions":9,"vwap":3006},"2025-04-30",174.67,175.33,172.039993,-1.04,{"date":3010,"open":1060,"high":1700,"low":3011,"close":1815,"change":3012,"percent_change":707,"volume":3013,"transactions":9,"vwap":1815},"2025-04-29",173.97,0.47,33200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":1798,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":1798},"2025-04-28",174.32001,176.38,173.94,1.28,0.73,25800,{"date":3023,"open":1215,"high":1215,"low":3024,"close":3025,"change":3026,"percent_change":2871,"volume":3027,"transactions":9,"vwap":3025},"2025-04-25",170.71001,174.62,-2.21,26500,{"date":3029,"open":1026,"high":3030,"low":1566,"close":2646,"change":399,"percent_change":116,"volume":3031,"transactions":9,"vwap":2646},"2025-04-24",177.73,48100,{"date":3033,"open":3034,"high":1902,"low":3035,"close":3036,"change":559,"percent_change":145,"volume":2350,"transactions":9,"vwap":3036},"2025-04-23",179.92999,175.2,176.88,{"date":3038,"open":1708,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":1666,"volume":3043,"transactions":9,"vwap":3041},"2025-04-22",176.50999,171.45,175.81,3.81,40700,{"date":181,"open":1850,"high":3045,"low":3046,"close":1223,"change":2928,"percent_change":571,"volume":3047,"transactions":9,"vwap":1223},173.60001,169.32001,52000]