[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGX":3,"homepage-market-summary":30,"stock-historical-AGX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Argan, Inc","NYSE",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Argan Inc is a United States-based construction firm that conducts operations through its wholly-owned subsidiaries, GPS, APC, TRC, and SMC. Through GPS and APC it provides a full range of engineering, procurement, construction, commissioning, maintenance, project development and technical consulting services to the power generation market, including the renewable energy sector, for a wide range of customers, including independent power project owners, public utilities, power plant heavy equipment suppliers and other commercial firms with power requirements in the U.S., Ireland and the U.K. It operates in three segments: Power Services, Industrial Services, and Teledata, out of which Power Services derives the majority of revenue.","1,409","Arlington, VA",{"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},379.58,377.64,383.005,370.39,377.95,1.63,0.43,293107.619767,14119,377.5912,805.75,0.234375,76513.36103656859,47.1,7830,{"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},126.07,390548,142550155.916332,192.19,"2025-04-21",[183,184,194,205,216,227,238,249,260,270,281,292,303,314,325,335,346,357,367,378,389,400,411,422,432,443,454,465,476,487,498,509,520,531,542,553,563,574,585,595,606,617,628,639,650,660,671,682,693,704,714,725,736,747,755,763,772,780,789,798,807,816,824,833,842,850,858,867,876,885,894,903,912,920,927,936,945,954,963,972,981,990,999,1008,1016,1024,1033,1041,1050,1058,1067,1076,1085,1092,1101,1110,1119,1128,1137,1145,1153,1162,1170,1178,1187,1195,1203,1212,1221,1230,1239,1247,1255,1262,1270,1279,1287,1296,1304,1313,1322,1330,1339,1347,1356,1365,1374,1383,1392,1401,1409,1418,1427,1436,1445,1453,1462,1469,1476,1484,1493,1502,1511,1520,1529,1538,1546,1555,1563,1571,1579,1588,1597,1605,1614,1622,1631,1638,1647,1655,1664,1671,1680,1689,1698,1706,1714,1722,1730,1739,1748,1757,1766,1774,1783,1792,1801,1807,1815,1823,1832,1840,1849,1858,1867,1876,1883,1891,1899,1907,1915,1923,1932,1941,1950,1957,1965,1974,1981,1989,1995,2003,2010,2019,2028,2036,2045,2053,2062,2071,2079,2088,2096,2104,2112,2121,2129,2137,2145,2153,2162,2171,2180,2189,2198,2207,2214,2222,2231,2239,2248,2257,2266,2275,2284,2293,2301,2308,2317,2323,2332,2339,2348,2357,2365,2373,2382,2390,2399,2407,2414,2423,2432,2440,2448,2456,2465,2474,2481,2490,2497,2505,2513,2519,2528,2535,2544,2552,2560,2568,2577,2586,2595,2603,2612,2621,2630,2639,2647,2654,2663,2671,2680,2687,2694,2703,2712,2720,2728,2737,2746,2753,2762,2771,2778,2787,2795,2803,2811,2820,2827,2836,2844,2853,2859,2866,2875,2883,2892,2900,2908,2915,2924,2932,2938,2946,2955,2963,2972,2980,2989,2997,3004,3012,3020,3029,3036,3044,3052,3061,3070,3079,3086,3095,3103,3110,3119,3127,3134,3142,3150,3159,3168,3176,3185,3193,3201,3209,3218,3225,3231,3239,3247,3254,3263,3271,3280,3289,3297,3306,3314,3322,3330,3338,3346],{"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",379.75,384.29,370.92,-0.44,-0.12,358307.222021,14821,378.8621,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",368,386.4,364.51,378.39,23.18,6.53,423550.817984,19489,378.6058,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",360,366.21,354.78,355.21,-9.08,-2.49,284590.773692,15092,358.9392,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",363.4,366.835,361.01,364.29,3.23,0.89,222297.14857,14109,364.1808,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",367.09,374.88,360.99,361.06,-13.34,-3.56,423630.982606,19392,365.1519,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",370.2,378.7599,362.47,374.4,3.15,0.85,251746.749079,14437,372.656,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",383.63,385,369.9,371.25,-8.87,-2.33,431903.795104,17193,375.1345,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",396.175,378.63,380.12,-9.73,-2.5,872483.291147,24243,382.0536,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",387.5,390,382.53,389.85,6.85,1.79,595915.164419,13361,388.6701,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",406.81,413.13,377.1506,383,-10.72,-2.72,666613.82553,20956,386.3042,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",396.69,402.01,390.34,393.72,4.98,1.28,370404.620271,15660,395.7018,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",397.92,400.71,385.04,388.74,-3.82,-0.97,394675.559774,16012,388.6985,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",389.1,398.69,382.37,392.56,-21.18,-5.12,417975.27831,22275,392.6823,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",401.05,416.55,413.74,17.41,4.39,245785.855016,13136,412.433,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",401.73,411.83,394.69,396.33,-5.8,-1.44,479701.784078,19657,401.3542,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",427.94,440,399.25,402.13,-34.65,-7.93,570012.993584,26242,410.1008,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",416,444.5267,436.78,18.79,4.5,470828.36687,19852,436.6138,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",419.5,429.59,412.79,417.99,6.22,1.51,292109.859515,17866,419.1883,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",427.27,433.98,400.6,411.77,1.37,0.33,739043.303117,36587,417.8888,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",405.43,415.3,401.0652,410.4,5.65,1.4,510082.697993,25577,410.531,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",422.36,426.24,401.51,404.75,-20.24,-4.76,503476.907529,26913,407.0921,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",421.29,427.45,418.745,424.99,7.25,1.74,345926.49326,19782,423.214,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",452.3,456,417.74,-42.22,-9.18,410121.731764,22923,427.583,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",467.53,470,449.09,459.96,4.81,1.06,219346.314764,13799,456.4943,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",449.43,461,442.37,455.15,4.69,1.04,291377.853887,15747,453.6561,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",478.01,479.79,446.5209,450.46,-18.52,-3.95,255941.695668,17497,455.1035,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",496.32,499.6,460.47,468.98,-32.65,-6.51,428202.19384,26298,468.6817,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",521.28,523,499.61,501.63,-14.95,-2.89,261881.238063,15591,504.8081,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",524,529.2429,502,516.58,-11.43,-2.16,231563.247456,16108,512.4931,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",554,557.2,513.5801,528.01,-25.02,-4.52,451519.587171,20566,527.1517,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",568.56,575.4899,549.29,553.03,-36.24,-6.15,375522.923534,17169,560.7352,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",587.37,597.9899,582.1801,589.27,11.05,1.91,291640.367883,16649,590.1069,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",557.12,583,554.0703,578.22,19.33,3.46,240840.915457,19606,571.0032,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",569.1,582.925,558.5,558.89,-13.21,-2.31,284842.697333,14405,567.9451,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",602.32,608.67,572.1,-6.41,-1.11,260842.078355,14454,582.143,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",588.63,603.45,578.23,578.51,-2.75,-0.47,257813.377451,12241,587.4629,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",603.73,607.435,577.46,581.26,-16.07,-2.69,256895.137947,14001,587.818,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":80,"volume":592,"transactions":593,"vwap":594},"2026-08-07",607,609.97,581.7857,597.33,6.46,137426.668919,9841,596.5255,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",589.94,616.715,588.2,590.87,-10.95,-1.82,154695.092486,11478,599.4436,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",620.8,632.545,601.79,601.82,-15.86,-2.57,195375.085349,14194,611.8738,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",602.85,626.47,596.64,617.68,25.02,4.22,237051.922939,14280,615.8622,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",572.46,604.6125,536.23,592.66,22.23,3.9,193430.490486,14122,588.5925,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",594.79,604.5724,567.61,570.43,-9.44,-1.63,322526.633735,19030,578.1482,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",522,583.67,579.87,87.52,17.78,513246.84273,24373,563.3531,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",522.34,523.38,488.5,492.35,-30.35,-5.81,298915.602311,17764,499.5673,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",520.82,527.46,483.01,522.7,-19.82,-3.65,399508.968289,19447,511.3585,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",568.65,574.16,523.49,542.52,-26.4,-4.64,303527.681062,17831,538.3313,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",595.28,608.7543,564.59,568.92,-33.38,-5.54,216682.953509,13418,576.4479,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":111,"volume":711,"transactions":712,"vwap":713},"2026-07-23",604.02,619.65,590.62,602.3,-8.05,384803.841857,17130,601.4436,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",600.7,616.02,586.25,610.35,4.83,0.8,301474.609082,15191,605.8322,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",625.26,635.76,600.38,605.52,3.34,0.55,268216.478659,15603,609.4203,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",566,605.44,559.53,602.18,50.92,9.24,475750.57511,23759,596.9336,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-07-17",528.66998,551.26001,508.76999,3.75,0.68,729000,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",597.90997,538.01001,547.51001,-61.73,-10.13,416700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",616.88,626,587.090027,609.23999,-11.5,-1.85,234600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":52,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-14",618.27002,630,610.31,620.73999,3.5,207600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",615.40002,621.030029,588.39001,599.73999,-30.58,-4.85,307100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",679.20001,681.039978,630.01001,630.32001,-57.17,-8.32,308900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",687.02002,705.84998,678.64001,687.48999,22.03,3.31,181700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",651.28998,674.98999,645.5,665.46002,2.28,0.34,212100,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",704.71002,631.090027,663.17999,-62.05,-8.56,404000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",723.62,764.42999,718.22998,725.22998,19.08,2.7,263700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",762.13,764.76001,692.059998,706.15002,-58.41,-7.64,293300,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",781.19,751,764.56,-33.99,-4.26,263300,{"date":851,"open":852,"high":25,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",783.84998,783.48999,798.54999,6.99,0.88,260500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",772.66998,798,746.25,791.56,26.1,3.41,426600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",736.57001,768.52002,708.84003,765.46002,12.39,1.65,807700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",746,780.53003,735,753.070007,20.83,2.84,236500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",729.41998,752,712,732.23999,-4.53,-0.61,299700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",745.63,746.34003,715.29999,736.77002,-53.23,-6.74,438100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",749,791.38,743.65002,790,51.15,6.92,395900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":537,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-18",731.95001,746.51001,707.85999,738.84998,2.69,522900,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":624,"volume":926,"transactions":9,"vwap":924},"2026-06-17",695.56,738.099976,719.52002,29.13,317800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",693.45001,729.70001,688,690.39001,1.52,0.22,382300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",657.62,694.98999,647.98999,688.87,47.19,7.35,323600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",625.34003,651.90002,614.5,641.67999,18.02,2.89,314600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",602.79999,627.14001,600.45001,623.65997,34.76,5.9,263400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",609.73999,623.28003,578.25,588.90002,-25.03,-4.08,306500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",632.96997,639.96997,576.37,613.92999,-6.05,-0.98,383400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",699.25,701,601.20001,619.97998,-74.74,-10.76,694500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",697.67999,779,660.26001,694.71997,5.29,0.77,1079000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",667.53998,699.71002,657.95001,689.42999,3.06,0.45,379400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":778,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",662.53003,693.01001,652.28998,686.37,23.23,312200,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",644.59998,670.59998,663.14001,16.25,2.51,236000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",654.39001,664.059998,636.41998,646.89001,-20.13,-3.02,245100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",679.45001,635.01001,667.02002,-10.43,-1.54,294800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",668.28003,680.21997,647,677.45001,3.94,0.58,275500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":171,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",676.12,686.62,660,673.51001,2.85,284300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",671.51001,688.94,666.099976,670.65997,14.31,2.18,271500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",650.72998,661.90997,632,656.34998,11.71,1.82,252500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",637.039978,650.5,630.97998,644.64001,14.14,2.24,211000,{"date":1086,"open":1087,"high":1088,"low":957,"close":1089,"change":211,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-20",651.98999,654.98999,630.5,-1.42,300600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",651.79999,658.28003,615,639.58002,-25.18,-3.79,342400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",711.47998,713.73999,653.58002,664.76001,-57.55,-7.97,317100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",712.59998,727.84998,690,722.31,-18.6,-2.51,279400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",722.87,748.5,716.5,740.90997,20.99,2.92,250700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",690.33002,729.33002,667.32001,719.91998,38.91,5.71,279800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1117,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-12",670,685,647.78003,681.01001,-0.37,266000,{"date":1146,"open":1147,"high":1148,"low":1139,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",681.63,690.090027,683.52002,3.26,0.48,381200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",700.34998,717.02002,680.070007,680.26001,-9.74,-1.41,251500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1114,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1114},"2026-05-07",724.95001,728.54999,687.89001,-37.54,-5.16,332900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":101,"volume":1177,"transactions":9,"vwap":1175},"2026-05-06",713.5,737.15997,693.40997,727.53998,7.54,329800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",715.89001,742.29999,711.89001,720,22.85,3.28,294400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":321,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-04",713.42999,715.97998,690.27002,697.15002,-0.73,199800,{"date":1196,"open":1197,"high":1198,"low":1020,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",668.62,704.59003,702.27002,32.29,4.82,314800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",643.58002,674.58002,642.53998,669.97998,39.91,6.33,224900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",631.65002,642.90997,623.27002,630.070007,-0.63,-0.1,219000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",645.28998,649.21997,607.21002,630.70001,-30.15,-4.56,298300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",660.47998,669.57001,639.98999,660.84998,7.86,1.2,221900,{"date":1240,"open":1241,"high":1139,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",659.42999,649.77002,652.98999,-3.8,-0.58,213500,{"date":1248,"open":1054,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",683.12,645.96997,656.78998,5.11,0.78,362800,{"date":1256,"open":1257,"high":1087,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1066,"transactions":9,"vwap":1259},"2026-04-22",627.67999,623.039978,651.67999,36.26,5.89,{"date":1263,"open":1096,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",626.88,607.45001,615.41998,4.21,0.69,315900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",593.57001,611.73999,567.73999,611.21002,13.33,2.23,282600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":461,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-17",607.42999,620,590.45001,597.88,-0.66,808600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",605.59998,610,594.82001,601.83002,-4.6,-0.76,250400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":171,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",595,606.94,589.69,606.42999,2.52,224000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",605.71002,606.51001,592.13,603.90997,5.47,0.91,201200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",605.20001,618.87,591.67999,598.44,-5.4,-0.89,259600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1320,"volume":1329,"transactions":9,"vwap":1327},"2026-04-10",611.34003,614.65997,600,603.84003,-5.45,219800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",597.099976,615.67999,586.28998,609.28998,21.01,3.57,326000,{"date":1340,"open":1341,"high":1096,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",599.01001,585.15002,588.28003,11.33,1.96,457800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",572.64001,577.47998,560.030029,576.95001,4.64,0.81,287300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",583.78003,587.65997,565.13,572.31,-2.85,-0.5,311400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",554.59003,579.72998,547.33002,575.15997,3.78,0.66,295300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",549.20001,578.40997,546.76001,571.38,26.73,4.91,517100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",523.77002,545,506.59,544.65002,30.67,5.97,613000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-30",570.57001,588,500.92001,513.97998,-52.64,-9.29,948200,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",505.60001,579,566.62,155.77,37.91,1969300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",430.19,432.57001,398.95001,410.85001,-26.63,-6.09,600500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",446.92999,454.54999,431.69,437.48001,-7.35,-1.65,539900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",459.5,470.67001,442.87,444.82999,-18.32,-3.96,658000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-23",472.66,492.60001,456.01001,463.14999,-10.7,-2.26,510200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":978,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-20",479.98001,485.85999,461.32999,473.85001,-1.26,2581700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",457.62,492.70001,454,479.89999,10.09,2.15,382500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":309,"percent_change":87,"volume":1468,"transactions":9,"vwap":1467},"2026-03-18",476.53,485.70001,468.98999,469.81,329400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":933,"volume":1475,"transactions":9,"vwap":1473},"2026-03-17",465.01001,480.88,473.63,7.11,285400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":277,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",471.5,483,461.62,466.51999,8.21,335700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-13",462.62,476,448.32999,458.31,-0.99,-0.22,302500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-12",461.25,471.01001,453,459.29999,-13.56,-2.87,464900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-11",455.73999,484.13,451.54999,472.85999,14.15,3.08,334800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-10",467,478.26001,456.95999,458.70999,-7.67,-1.64,671900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",414.57999,467.47,411.95999,466.38,52.18,12.6,778900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",415.75,432.040009,405,414.20001,-16.05,-3.73,279200,{"date":1539,"open":1540,"high":1541,"low":359,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",455.79999,456.41,430.25,-33.11,-7.15,429900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",450.20001,469.88,441.85999,463.35999,24.43,5.57,505800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":342,"volume":1562,"transactions":9,"vwap":1560},"2026-03-03",427,445.35999,411.98999,438.92999,-6.43,362200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1558,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1558},"2026-03-02",436,451.25,432.54999,-5.89,-1.31,349900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1566},"2026-02-27",448,459,436.70999,-1.28,-0.28,284800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-26",445,453.26001,425,452.53,10.19,2.3,360400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-25",454.73999,459.75,440.69,442.34,-5.26,-1.18,220300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1261,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-24",432.88,450,417.87,447.60001,1.33,439900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",434.39999,442.64999,420.67999,441.70999,4.1,0.94,351100,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-20",429.45999,446.73999,437.60999,5.43,1.26,290800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-19",414.98999,434,408.64999,432.17999,18.06,4.36,288700,{"date":1632,"open":1633,"high":1625,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-18",408.51001,414.12,7.24,1.78,358500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-17",406.39001,416.51999,397.019989,406.88,-3.07,-0.75,301200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1320,"volume":1654,"transactions":9,"vwap":1652},"2026-02-13",405.38,418.39999,391.23999,409.95001,-3.7,325500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-12",424.60001,449.89999,413.29001,413.64999,-8.85,-2.09,1171700,{"date":1665,"open":286,"high":1666,"low":286,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-11",423.79001,422.5,51.03,13.74,807800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-10",368.14001,377,365.89999,371.47,1.47,0.4,270200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-09",356.35001,373.78,352.87,370,17.91,5.09,403700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",357,372.17999,351.59,352.089996,6.12,1.77,417200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":549,"volume":1705,"transactions":9,"vwap":1703},"2026-02-05",345.72,361.23999,340,345.97,-8.17,321700,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-04",386,333.39001,354.14001,-27.59,-7.23,647700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-03",364.79001,381.73999,381.73001,25.96,7.3,354900,{"date":1723,"open":1724,"high":207,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",350.70999,349.76001,355.76999,8.66,2.49,297200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-30",350.5,367,345.92001,347.10999,-8.4,-2.36,528700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-29",362.20001,363,342.98001,355.51001,-3.36,-0.94,375400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-28",363.63,366.60001,350,358.87,-3.71,-1.02,284500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",359.079987,365.57999,349.60001,362.57999,9.08,2.57,352800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1362,"volume":1773,"transactions":9,"vwap":1771},"2026-01-26",363.28,366.38,347.79001,353.5,-10.38,340900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",376.10001,378.040009,363.23001,363.88,-16.48,-4.33,276800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",396.089996,400,375,380.35999,-17.06,-4.29,335100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-21",385.54999,398,380.75,397.42001,13.08,3.4,398300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":753,"percent_change":157,"volume":1806,"transactions":9,"vwap":1805},"2026-01-20",371.38,394.10999,384.34,464400,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-16",335.53,392.48001,383.66,54,16.38,893400,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-15",322.73001,337.20001,329.66,11.9,3.74,248600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-14",313.42999,321.97,308.57999,317.76001,3.67,1.17,305900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":720,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-13",312.13,322.67999,310.75,314.089996,1.56,307200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-12",309.28,322,305.69,309.26001,-2.61,-0.84,237000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-09",318,320,305.95999,311.87,-2.11,-0.67,300200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-08",337.89999,342.049988,307.17001,313.98001,-23.05,-6.84,420700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-07",333.01001,342,324,337.029999,6.61,2,350100,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":581,"volume":1882,"transactions":9,"vwap":1880},"2026-01-06",336.54001,313.019989,330.42001,-9.12,366800,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-05",331.079987,343,339.54001,13.58,4.17,217100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-02",317.059998,328.34,325.95999,12.64,4.03,209600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1856,"volume":1906,"transactions":9,"vwap":1904},"2025-12-31",315,318.38,310.94,313.32001,-2.12,180000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1425,"volume":1914,"transactions":9,"vwap":1912},"2025-12-30",320.5,320.78,314.97,315.44,-5.29,124800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1312,"transactions":9,"vwap":1920},"2025-12-29",321.64001,328.35001,316.79999,320.73001,-4.41,-1.36,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-26",331.84,332.17001,323,325.14001,-3.12,-0.95,140100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-24",331.14999,331.67001,325.82999,328.26001,-4.97,-1.49,77300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-23",336.70001,343.76999,332.25,333.23001,-4.67,-1.38,233300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1860,"change":1955,"percent_change":1371,"volume":1956,"transactions":9,"vwap":1860},"2025-12-22",333.079987,343.95001,328,12.31,246300,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-19",316.37,329,325.59,11.69,3.72,420100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-18",300.51001,317.44,300.37,313.89999,17.34,5.85,284100,{"date":1975,"open":1852,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1424,"volume":1980,"transactions":9,"vwap":1978},"2025-12-17",329.59,290.10001,296.56,-23.54,459400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1302,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-16",316.29999,326.63,312.48001,320.10001,0.79,245600,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":256,"percent_change":1193,"volume":1994,"transactions":9,"vwap":1993},"2025-12-15",325.60999,314.70001,317.57999,282100,{"date":1996,"open":1954,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-12",331.54999,307.64001,319.91,-10.69,-3.23,479400,{"date":2004,"open":2005,"high":2006,"low":1851,"close":2007,"change":720,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-12-11",325.63,341,330.60001,1.48,395400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-10",328.029999,338,322.5,325.76999,-7.1,-2.13,559600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-09",321.44,334.25,319.26999,332.87,13.56,4.25,428400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":277,"volume":2035,"transactions":9,"vwap":2033},"2025-12-08",314.91,326.75,305.31,319.31,5.61,421500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-05",296.81,316.73001,276.28,313.70001,-42.69,-11.98,1340600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":374,"volume":2052,"transactions":9,"vwap":2050},"2025-12-04",348.73999,368.20999,347.67001,356.39001,5.3,626300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-03",355.98001,359.049988,343.01001,351.089996,-6.39,-1.79,410500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-02",365.76001,373.17001,355.17001,357.48001,-6.25,-1.72,349000,{"date":2072,"open":2073,"high":2074,"low":2050,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-01",370.66,374.29999,363.73001,-31.47,-7.96,478800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-28",384.98999,396.54001,380.91,395.20001,14.58,3.83,127600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1345,"volume":2095,"transactions":9,"vwap":2093},"2025-11-26",375.14999,388.60999,363.35001,380.62,7.33,434600,{"date":2097,"open":2098,"high":2099,"low":207,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-25",367.47,374.69,373.29001,1.34,0.36,208400,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-24",342.31,384.35001,371.95001,36.62,10.92,494800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-21",345,353.57999,322.22,335.32999,-17.97,-5.09,474700,{"date":2122,"open":2123,"high":2124,"low":1724,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-20",373.38,399.29999,353.29999,-5.42,-1.51,634600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1889,"volume":2136,"transactions":9,"vwap":2134},"2025-11-19",351.10001,366.45999,347.5,358.72,14.36,332600,{"date":2138,"open":2006,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-18",353.45999,338.57001,344.35999,-1.99,-0.57,324800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1913,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-17",351.85999,364.59,341.29999,346.35001,-1.5,237600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-14",323.89001,355.42001,318.5,351.64001,16.54,4.94,353900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-13",360.19,364.73001,332.51001,335.10001,-29.68,-8.14,493500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-12",354,365.089996,336.89001,364.78,16.9,4.86,374300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-11",333.32001,349.22,330,347.88,11.92,3.55,277300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-10",327.5,340.23001,325,335.95999,24.38,7.82,349800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-07",305,318.51001,290.040009,311.57999,0.2,0.06,365200,{"date":2208,"open":1871,"high":1871,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-06",309.01001,311.38,-13.55,-4.17,192700,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-05",303.38,331.01001,324.92999,21.73,7.17,323300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-04",303.88,307.23001,290,303.20001,-7.21,-2.32,181200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":384,"volume":2238,"transactions":9,"vwap":2236},"2025-11-03",308.79999,311.35001,302,310.41,4.2,220900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-31",307.059998,316.39999,299.45999,306.20999,7.88,2.64,408300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-30",286.84,298.76001,280.64999,298.32999,6.11,2.09,368100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-29",295.23999,301,291.31,292.22,-0.24,-0.08,405400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-28",295.42999,296.79001,286.45999,292.45999,-2.53,-0.86,207100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-27",300.51999,302.23999,292.51999,294.98999,-1.56,-0.53,228500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-24",283.82001,300.91,283.26999,296.54999,20.43,7.4,336000,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-23",267.57001,278,276.12,8.5,3.18,225700,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":407,"volume":2307,"transactions":9,"vwap":2305},"2025-10-22",283.029999,257.62,267.62,-13.38,592000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-21",286.10999,287.10001,271,281,-9.27,-3.19,439000,{"date":2318,"open":2226,"high":2319,"low":2320,"close":2321,"change":1210,"percent_change":1277,"volume":2322,"transactions":9,"vwap":2321},"2025-10-20",300.5,288,290.26999,262400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-17",293.39001,299.29999,278.17001,283.94,-12.45,-4.2,404400,{"date":2333,"open":2334,"high":1852,"low":2335,"close":2336,"change":2337,"percent_change":1168,"volume":2338,"transactions":9,"vwap":2336},"2025-10-16",317.019989,295.20999,296.39001,-16.11,394000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-15",307.67001,313.5,302.98001,312.5,11.78,3.92,433800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-14",287.48999,301.31,283.29001,300.72,6,2.04,463900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-13",271.39999,295.040009,294.72,38.57,15.06,469900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1168,"volume":2372,"transactions":9,"vwap":2370},"2025-10-10",276.84,279.69,255.60001,256.14999,-13.94,349400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-09",280.48999,281.35999,267.51001,270.089996,-11.58,-4.11,339100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1066,"transactions":9,"vwap":2387},"2025-10-08",270.92001,282.20001,269.23999,281.67001,13.14,4.89,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-07",265.98999,269,259.41,268.53,5,1.9,174300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1151,"volume":2406,"transactions":9,"vwap":2404},"2025-10-06",266.76999,272.48001,262,263.53,1.27,233700,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":211,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-10-03",273,261,262.26001,-3.35,260400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-02",280,283.35001,263.63,271.34,-8.28,-2.96,316500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-01",266.98999,279.95001,264.01001,279.62,9.57,3.54,318900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1755,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-30",272.25,273.17999,263.79999,270.049988,-0.38,277800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":20,"volume":2447,"transactions":9,"vwap":2445},"2025-09-29",272.82001,279,267.14001,271.070007,4.34,346900,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-26",260,266.89999,266.73001,8.56,3.32,281200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-25",251.62,260.57999,240.24001,258.17001,-2.39,-0.92,514500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-24",266.089996,268.91,258.31,260.56,-6.08,-2.28,219900,{"date":2475,"open":2476,"high":2477,"low":2403,"close":2478,"change":2479,"percent_change":1218,"volume":2480,"transactions":9,"vwap":2478},"2025-09-23",269.26999,270.12,266.64001,-1.7,280600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-22",256.39999,269.35001,255,268.34,7.7,2.95,299900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":439,"percent_change":66,"volume":2496,"transactions":9,"vwap":2495},"2025-09-19",264.14001,268,258.17999,260.64001,601700,{"date":2498,"open":2499,"high":2403,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-18",242,240.62,259.57999,20.16,8.42,542900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1237,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-17",238.22,242.7,235.60001,239.42,0.5,220800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2507,"change":2282,"percent_change":1491,"volume":2518,"transactions":9,"vwap":2507},"2025-09-16",238.85001,241.029999,234.34,210800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-15",234.070007,245,233,238.75,8.44,3.66,396800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2472,"percent_change":979,"volume":2534,"transactions":9,"vwap":2533},"2025-09-12",231.58,234.14,227.78999,230.31,305600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-11",228.5,234,227.020004,232.59,6.77,3,349100,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-10",219.050003,235.49001,225.82001,8.41,3.87,476600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2551,"transactions":9,"vwap":2557},"2025-09-09",204,217.81,202.25,217.41,13.57,6.66,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1517,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-09-08",211.0099945,213.17999,202.95,203.84,-3.63,645000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-05",212.25999,219.95,197,211.50999,-26.32,-11.07,1440100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-04",229.32001,238.98,228.17,237.83,10.8,4.76,679300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-03",226.86,230.059998,223.94,227.029999,2.94,1.31,331400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":1747,"transactions":9,"vwap":2600},"2025-09-02",220,225.89999,212.72,224.089996,-4.13,-1.81,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-29",238.13,239.67,221.62,228.22,-13.86,-5.73,505500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-28",228.0099945,245.17999,227.95,242.080002,15.21,6.7,493400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-27",229.56,229.98,224.14,226.87,-3.15,-1.37,165900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-26",226.88,230.52,225,230.020004,3.14,1.38,243400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2632,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2632},"2025-08-25",222.10001,228.66,220.89999,4.72,2.12,196700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2550,"percent_change":1696,"volume":2653,"transactions":9,"vwap":2652},"2025-08-22",219.81,227.74001,218.32001,222.16,258900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-21",216.19,219.22,215.17999,218.28999,2.4,1.11,142800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":174,"volume":2670,"transactions":9,"vwap":2668},"2025-08-20",212.35001,215.95,203.55,215.89,2.13,294500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-19",223.28999,224.080002,211.45,213.75999,-11.56,-5.13,245300,{"date":2681,"open":2682,"high":2683,"low":2597,"close":2684,"change":1603,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-08-18",221,225.88,225.32001,0.59,141700,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2263,"volume":2693,"transactions":9,"vwap":2691},"2025-08-15",225.24001,215.88,223.99001,-0.55,320100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-14",229,230.92,223.14,224.53999,-4.98,-2.17,166600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-13",240.23,244.12,220.50999,229.52,-9.53,-3.99,382800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":438,"volume":2719,"transactions":9,"vwap":2717},"2025-08-12",232.16,239.75,228.92999,239.050003,10.97,242000,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-11",237.089996,224.25,228.080002,-10.94,-4.58,289200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-08",237,240.92,234.039993,239.020004,4.02,1.71,237900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-07",231.91,238.88,229.12,235,5.1,2.22,308400,{"date":2747,"open":2623,"high":2748,"low":2749,"close":2750,"change":2001,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-08-06",231.60001,220.25,229.89999,-1.39,311200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-08-05",224,233.3,223.50999,233.13,9.72,4.35,347700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-08-04",231.81,233.96001,218.080002,223.41,-1.86,-0.83,501500,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":710,"volume":2777,"transactions":9,"vwap":2775},"2025-08-01",236.5,215.69,225.27,-19.71,869100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-31",242.77,253.78999,240.10001,244.98,4.48,1.86,599000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":131,"volume":2794,"transactions":9,"vwap":2792},"2025-07-30",240,243.34,232.92999,240.5,2.35,446200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1620,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-07-29",241.5,246.44,233.52,238.14999,0.53,599500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":171,"volume":2810,"transactions":9,"vwap":2808},"2025-07-28",238,239.029999,230.089996,236.89,0.98,444100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-25",228.25,239.89,226.61,235.91,11.54,5.14,528400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1371,"volume":1177,"transactions":9,"vwap":2825},"2025-07-24",217.39999,225.52,215.48,224.37,8.17,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-23",207.75999,221.61,206.3,216.2,10.54,5.12,538700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1160,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-07-22",205,208.24001,196.89999,205.66,-0.68,386300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-21",206.63,211.61,203,207.070007,0.44,0.21,387200,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2846,"change":2857,"percent_change":384,"volume":2858,"transactions":9,"vwap":2846},"2025-07-18",204.50999,213.11,2.79,592900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2565,"change":2864,"percent_change":1921,"volume":2865,"transactions":9,"vwap":2565},"2025-07-17",212.78999,214.17999,201.11,-9.41,724600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-16",226.64,228.039993,213.059998,213.25,-8.95,-4.03,501100,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1677,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-15",222.19,226.7,217.73,222.2,0.67,503200,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-14",212.19,221.69,212.14,220.73,8.48,4,430500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1074,"volume":2899,"transactions":9,"vwap":2897},"2025-07-11",208,217.75999,207.46001,212.25,3.79,461500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":223,"volume":2907,"transactions":9,"vwap":2905},"2025-07-10",207.17,209.67999,198.10001,208.46001,1.83,321600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2846,"change":1611,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2846},"2025-07-09",206.14999,208.27,201.12,2.02,264600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-08",209.62,209.75,199.2,202.53,-6.97,-3.33,302800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1645,"volume":2931,"transactions":9,"vwap":2929},"2025-07-07",210,214,207.8,209.5,-1.59,266300,{"date":2933,"open":2934,"high":2935,"low":2934,"close":2936,"change":2160,"percent_change":2660,"volume":2937,"transactions":9,"vwap":2936},"2025-07-03",206.56,213.61,211.089996,192300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2910,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2910},"2025-07-02",201.46001,206.78999,200.66,2.37,1.16,361900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-01",216.14,217.48,200,203.78,-16.7,-7.57,542500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":814,"volume":2962,"transactions":9,"vwap":2960},"2025-06-30",221.63,223.5,214.53,220.48,0.74,453300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-27",215.25999,222.66,211.66,219.74001,4.06,1.88,628500,{"date":2973,"open":2897,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-26",216.35001,207.50999,215.67999,6.63,3.17,388100,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-25",217,217.78999,207.11,209.050003,-5.58,-2.6,299300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":1126,"volume":2996,"transactions":9,"vwap":2994},"2025-06-24",212.95,215.71001,209.53999,214.63,6.08,403100,{"date":2998,"open":2848,"high":2999,"low":2950,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-23",209.34,208.55,5.19,2.55,323000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":2751,"volume":3011,"transactions":9,"vwap":3009},"2025-06-20",206.25,206.98,193.82001,203.36,-2.86,877500,{"date":3013,"open":3014,"high":2927,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-18",213,206.039993,206.22,-6.6,-3.1,384200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-17",217.17999,219.070007,209.11,212.82001,-5.77,-2.64,394200,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":171,"percent_change":38,"volume":3035,"transactions":9,"vwap":3034},"2025-06-16",223.070007,228.75,217.91,218.59,459200,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":461,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-06-13",218.059998,219,210.080002,218.17,-1.78,381600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":979,"volume":3051,"transactions":9,"vwap":3049},"2025-06-12",221.73,225.029999,218,222.12,-2.19,406500,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-11",212.60001,224.36,207.27,224.31,14.86,7.09,714300,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-06-10",217.85001,218.5,203.49001,209.45,-8.52,-3.91,778000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-06-09",243.48,245.91,216.21001,217.97,-25.14,-10.34,1040800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1236,"percent_change":731,"volume":3085,"transactions":9,"vwap":3084},"2025-06-06",238.23,246.60001,233.27,243.11,583300,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-05",229.83,243.52,220.77,235.25,17.45,8.01,1031000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":2463,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-06-04",218.27,219.99001,215,217.8,-0.42,544400,{"date":3104,"open":3105,"high":3039,"low":3106,"close":3107,"change":3108,"percent_change":1889,"volume":3109,"transactions":9,"vwap":3107},"2025-06-03",211,209.19,218.72,8.76,492400,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-06-02",209.13,211.25999,202,209.96001,-0.34,-0.16,410200,{"date":3120,"open":2838,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-30",211.75999,201.32001,210.3,3.29,1.59,466900,{"date":3128,"open":3129,"high":3130,"low":2838,"close":3131,"change":3132,"percent_change":1576,"volume":3133,"transactions":9,"vwap":3131},"2025-05-29",211.8,212.50999,207.0099945,-2.68,413200,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":2769,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-05-28",209.59,214.75,206.5,209.69,-0.39,456100,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":1337,"volume":3149,"transactions":9,"vwap":3147},"2025-05-27",206.080002,211.059998,202.86,210.52,7.26,469300,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-23",193.41,205.57001,193.25999,203.25999,6.29,3.19,369100,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-22",191.46001,199,184.35001,196.97,3.84,1.99,415600,{"date":3169,"open":3170,"high":3171,"low":3170,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-21",188.47,197.63,193.13,3.43,1.81,501600,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-20",189,191,187.42,189.7,0.72,0.38,267800,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":1151,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3190},"2025-05-19",185.039993,188.99001,183.36,188.98,0.25,282200,{"date":3194,"open":3195,"high":3188,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-05-16",183.75,180.63,188.5,5.18,2.83,432600,{"date":3202,"open":3203,"high":3204,"low":3203,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-15",176.97,187.38,183.32001,4.18,2.33,343400,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-05-14",178.0099945,181.10001,177.0099945,179.14,3.62,2.06,350200,{"date":3219,"open":3220,"high":3221,"low":3220,"close":3222,"change":1381,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3222},"2025-05-13",171.59,179.16,175.52,2.88,274900,{"date":3226,"open":3227,"high":3227,"low":3228,"close":3229,"change":385,"percent_change":38,"volume":3230,"transactions":9,"vwap":3229},"2025-05-12",179,169.78999,170.61,292500,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":2769,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3236},"2025-05-09",173.39,174.12,168.25999,170.28,-0.49,226200,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":527,"volume":3246,"transactions":9,"vwap":3244},"2025-05-08",172.73,176,166,171.11,3.21,311600,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":150,"volume":1483,"transactions":9,"vwap":3252},"2025-05-07",166.78999,169.32001,164,167.89999,-1.57,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-05-06",163.089996,171.50999,162.10001,169.47,4.09,2.47,329700,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":2809,"volume":3270,"transactions":9,"vwap":3268},"2025-05-05",158.99001,167,157.88,165.38,1.61,265700,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},"2025-05-02",161.37,168.66,160.27,163.77,4.97,3.13,397100,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":3287,"volume":3288,"transactions":9,"vwap":3285},"2025-05-01",157.78999,162.92999,155.64999,158.8,5.67,3.7,376200,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":1577,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3294},"2025-04-30",148.50999,154.089996,142.97,153.13,-0.18,288400,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3302},"2025-04-29",151.14,153.52,148.14,153.41,1.53,1.01,156700,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":2851,"volume":3313,"transactions":9,"vwap":3311},"2025-04-28",150.42,153.98,148.25,151.88,0.32,287800,{"date":3315,"open":3316,"high":3317,"low":3318,"close":3319,"change":3320,"percent_change":126,"volume":3321,"transactions":9,"vwap":3319},"2025-04-25",148.25999,151.75999,146.75,151.56,2.9,243100,{"date":3323,"open":3324,"high":3325,"low":3326,"close":3327,"change":1720,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3327},"2025-04-24",141.5,149.17999,141.25,148.66,5.16,211100,{"date":3331,"open":3332,"high":3333,"low":3334,"close":3335,"change":943,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3335},"2025-04-23",140.78,148,139.98,141.36,5.48,360500,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":1611,"percent_change":3344,"volume":3345,"transactions":9,"vwap":3343},"2025-04-22",132.029999,136.12,130.35001,134.0099945,3.16,280900,{"date":181,"open":3347,"high":3348,"low":177,"close":3349,"change":3350,"percent_change":1038,"volume":3351,"transactions":9,"vwap":3349},145.039993,145.97,129.91,-15.13,608400]