[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALG":3,"homepage-market-summary":30,"stock-historical-ALG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alamo Group, Inc.","NYSE",null,"FARM MACHINERY & EQUIPMENT","Alamo Group Inc is engaged in the design, manufacture, and servicing of high-quality vegetation management and infrastructure maintenance equipment for governmental, industrial, and agricultural use. Its products include agricultural implements, tree and branch chippers, forestry\u002Fwood recycling equipment, street and parking lot sweepers, leaf and debris collection equipment, truck-mounted highway attenuator trucks, vacuum trucks, hydro-excavation equipment, telescopic boom excavators, snow removal equipment, etc. The company's reportable segments are Vegetation Management, which generates the maximum revenue, and Industrial Equipment. Geographically, the company generates maximum revenue from the United States, followed by Canada, France, the UK, Brazil, the Netherlands, and other regions.","3,800","Seguin, TX",{"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},156.36,154.56,158.3,151.63,154.77,1.59,1.03,176133.145519,8646,155.2796,233.28999,6.88,37265.327726626136,66,8241,{"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},145.75999,134511,49096398.795126,-2.93,"2025-04-21",[183,184,193,204,215,225,236,247,258,268,279,289,300,311,320,331,341,351,362,372,383,394,405,415,425,436,447,456,467,478,489,500,510,521,532,543,554,565,576,587,598,609,620,629,640,650,661,671,681,689,698,706,716,727,735,743,752,760,768,775,784,792,801,809,817,826,835,844,851,859,868,876,883,891,899,908,917,924,933,941,949,957,966,975,982,989,997,1006,1015,1023,1032,1039,1046,1055,1064,1071,1079,1087,1094,1101,1107,1116,1123,1132,1139,1146,1155,1163,1171,1180,1188,1197,1205,1211,1220,1229,1238,1245,1253,1261,1266,1275,1282,1290,1298,1304,1310,1316,1324,1332,1340,1344,1352,1360,1368,1376,1384,1393,1401,1409,1417,1425,1434,1442,1451,1459,1468,1477,1485,1494,1502,1511,1519,1526,1534,1543,1552,1561,1568,1576,1583,1592,1601,1610,1617,1626,1632,1641,1650,1656,1664,1672,1680,1688,1695,1703,1712,1721,1728,1734,1742,1750,1758,1766,1774,1782,1790,1798,1804,1810,1817,1821,1826,1833,1840,1846,1854,1860,1867,1875,1882,1889,1895,1902,1909,1917,1923,1931,1940,1947,1955,1963,1971,1978,1985,1993,2001,2008,2015,2021,2026,2033,2041,2048,2056,2064,2073,2081,2088,2096,2103,2109,2117,2125,2133,2142,2149,2158,2166,2173,2180,2187,2194,2201,2208,2215,2222,2231,2235,2241,2247,2254,2261,2266,2272,2281,2289,2297,2304,2311,2319,2326,2334,2341,2347,2355,2363,2371,2378,2386,2395,2402,2410,2417,2424,2430,2436,2443,2450,2458,2466,2473,2481,2490,2497,2505,2511,2518,2523,2530,2538,2546,2552,2560,2567,2575,2582,2588,2596,2602,2610,2616,2623,2629,2637,2642,2649,2654,2661,2668,2675,2683,2690,2699,2705,2712,2721,2728,2736,2744,2751,2760,2767,2771,2779,2786,2793,2800,2805,2812,2820,2828,2836,2843,2851,2859,2866,2872,2879,2886,2894,2900,2906,2913,2921,2927,2934,2940,2947,2955,2964,2972,2980,2986,2993,2999,3005,3010,3015,3023,3029,3037,3045,3053,3059],{"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":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",158.57,154.71,-4.02,-2.53,187430.130228,8386,156.0156,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",157.24,159.12,155.04,158.79,1.07,0.68,142505.101743,6333,158.2246,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",158.44,160,155.8,157.72,-1.73,-1.08,238880.931052,8999,158.0514,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":171,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",159.83,162.33,158.08,159.45,0.26,278710.331522,8059,160.13,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",164.11,164.94,154.2,159.03,-5.61,-3.41,247930.550794,9605,158.816,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",164.96,165.98,163.6,164.64,-0.87,-0.53,314900.146664,11322,164.6443,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",167.23,168.6999,164.87,165.51,0.64,0.39,224677.698522,10438,166.3804,{"date":259,"open":260,"high":261,"low":262,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",167.95,169,162.41,-1.78,-1.07,198744.116566,7376,165.9361,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",168.46,171.765,165.5,166.65,-1.97,-1.17,626856.204855,9604,166.9287,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",170.52,166.515,168.62,0.2,0.12,166366.299383,7327,168.1742,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",170.45,170.63,165.53,168.42,-1.05,-0.62,139283.130232,5948,168.0472,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",168.75,170,166.7,169.47,1.01,0.6,154932.728279,7149,168.6241,{"date":312,"open":313,"high":314,"low":315,"close":270,"change":296,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",166.77,170.615,166,-0.37,122475.083696,6876,168.6822,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",170.73,170.76,166.72,169.08,1.8,1.08,136110.399805,7577,168.7689,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":189,"volume":338,"transactions":339,"vwap":340},"2026-09-10",169.3,173.88,166.81,167.28,-4.34,133960.614312,6655,168.5783,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":243,"volume":348,"transactions":349,"vwap":350},"2026-09-09",171.74,174.95,169.29,171.62,-0.91,198078.406045,7591,171.0135,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",172.46,174.5,170.98,172.53,-1.03,-0.59,152436.815402,7751,172.5674,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":29,"vwap":371},"2026-09-04",169.8,175.09,169.25,173.56,2.02,1.18,178944.956046,173.096,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",173.11,173.98,166.83,171.54,0.23,0.13,179964.141016,10950,169.7776,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",165.07,173.84,164.24,171.31,7.21,4.39,149036.232602,7379,170.3233,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",163.55,165.26,162.99,164.1,-0.48,-0.29,156280.25429,8553,164.1067,{"date":406,"open":407,"high":315,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",163.63,163.37,164.58,-0.69,-0.42,119911.812571,6466,164.6332,{"date":416,"open":417,"high":272,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",163.96,161.78,165.27,1.15,0.7,146472.264604,5028,164.1189,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",163.41,165.1,160.125,164.12,-0.67,-0.41,146883.926669,6694,163.0075,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",162.76,165.7904,160.715,164.79,2.71,1.67,187636.4856,8438,164.4835,{"date":448,"open":313,"high":313,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",161.07,162.08,-3.16,-1.91,132382.068892,6787,162.2775,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",165.17,166.92,164.355,165.24,0.84,0.51,218327.636932,10401,165.636,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",163.73,165.3,161.1,164.4,1.94,1.19,146377.437157,7217,163.5853,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",160.7,163.94,160.48,162.46,0.09,0.06,126553.232884,7825,162.3357,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",159.91,163.01,159.385,162.37,3.12,1.96,132553.444816,6862,161.9388,{"date":501,"open":502,"high":251,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",162.63,158.8013,159.25,-2.62,-1.62,224946.268396,10043,160.323,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",163.93,165.61,161.75,161.87,-3.06,-1.86,202760.670242,11874,163.9064,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",163.28,167.995,162.6,164.93,1.35,0.83,152396.490928,5208,165.3422,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",166.99,167.68,162.96,163.58,-1.64,-0.99,127995.87369,7536,164.5598,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",168.81,169.39,164.57,165.22,-4.52,-2.66,181434.888251,8721,166.3466,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",169.96,173.24,169.21,169.74,0.76,0.45,152058.17694,6799,171.2094,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",169.01,170.775,166.02,168.98,0.24,0.14,202644.792144,12048,168.6176,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",165.82,169.835,165.01,168.74,2.57,1.55,190735.107102,10139,168.3514,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",169.19,169.4801,165.71,166.17,-1.61,-0.96,138231.302567,8600,166.8865,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",169.32,170.695,166.0775,167.78,-2.55,-1.5,117928.708029,5253,167.8153,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",167.31,174.7,166.66,170.33,6.4,3.9,184396.835266,7601,171.0772,{"date":621,"open":622,"high":623,"low":622,"close":512,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",161.69,164.9,4.85,3.05,126366.80317,5905,163.3261,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",157.83,161.01,157.49,159.08,1.24,0.79,110264.017599,4429,159.1789,{"date":641,"open":631,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",160.465,156.05,157.84,0.89,0.57,117520.405269,5569,157.6131,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",163.98,165.95,156.27,156.95,-7.29,-4.44,114045.770602,5505,158.0549,{"date":662,"open":663,"high":664,"low":665,"close":387,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",166.19,168.795,163.76,-0.19,-0.12,93498.326168,4522,165.6276,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":140,"volume":678,"transactions":679,"vwap":680},"2026-07-27",166.56,167.61,163.78,164.43,-0.92,83649.72531,4427,164.7802,{"date":682,"open":683,"high":684,"low":469,"close":685,"change":46,"percent_change":38,"volume":686,"transactions":687,"vwap":688},"2026-07-24",166.49,166.69,165.35,89611.448742,5469,165.3677,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":636,"volume":695,"transactions":696,"vwap":697},"2026-07-23",162.09,167.75,165.04,1.29,133606.608404,6468,165.2029,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":582,"percent_change":20,"volume":703,"transactions":704,"vwap":705},"2026-07-22",161.02,164.21,163.75,68752.78,3538,163.5302,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":199,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",161.21,162.47,159.66,161.18,0.67,99399.994759,4779,161.3056,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",163.12,164.08,160.02,160.11,-2.32,-1.43,84618.07285,3730,160.6084,{"date":728,"open":407,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",168.39999,162.12,162.42999,-3.28,-1.98,106900,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",162.080002,165.78999,165.71001,2.98,1.83,121900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",163.50999,164.67999,161.52,162.73,-0.43,-0.26,120000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":646,"volume":759,"transactions":9,"vwap":757},"2026-07-14",163.59,165.080002,161.39999,163.16,0.92,123600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":560,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",160.38,162.77,160.17999,162.24001,0.47,152700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":431,"percent_change":432,"volume":774,"transactions":9,"vwap":773},"2026-07-10",162.78999,165.38,161.33,161.48,112900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",163.42,164.16,159.14,162.14999,-0.8,-0.49,249200,{"date":785,"open":786,"high":684,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",164.34,162.61,162.95,-3.21,-1.93,175900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",170.35001,171.10001,162.050003,166.16,-4.73,-2.77,224100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":253,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-06",170.17999,172.14,168,170.89,0.38,120900,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",167.69,172.34,170.25,3.95,2.38,204600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",164.59,167.45,160.95,166.3,1.81,1.1,157600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",168.47,168.88,163.97,164.49001,-3,-1.79,191300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",167.52,168.83,166.28,167.49001,-1.31,-0.78,198200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":560,"percent_change":561,"volume":850,"transactions":9,"vwap":849},"2026-06-26",167.25999,172.39,165.8,168.8,518000,{"date":852,"open":755,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",170.21001,164.47,168.039993,4.52,2.76,96200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",159.17999,165.039993,154.91,163.52,4.44,2.79,159000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":274,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",160.73,163.059998,157,159.080002,-1.22,154200,{"date":877,"open":878,"high":788,"low":879,"close":880,"change":881,"percent_change":666,"volume":882,"transactions":9,"vwap":880},"2026-06-22",160.78,159.60001,161.050003,-0.3,181600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",158.14999,162.84,161.35001,5.18,3.32,446000,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",152.63,157.69,156.17,2.74,1.79,231500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",152.98,155.059998,149.82001,153.42999,1.37,0.9,222900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",155.2,158.87,151.88,152.059998,-1.68,-1.09,151700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":431,"percent_change":749,"volume":923,"transactions":9,"vwap":922},"2026-06-12",154.8,156,152.53,153.74001,91500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",152.23,155.99001,151,154.41,3.55,2.35,143600,{"date":934,"open":935,"high":229,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",153.56,150.44,150.86,-2.1,-1.37,144400,{"date":942,"open":943,"high":920,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",151.97,150.92999,152.96001,2.29,1.52,137500,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",150,153.39999,150.67,1.3,0.87,159600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",150.87,152,148.53999,149.37,-2.31,-1.52,134400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",153.49001,154.13,149.83,151.67999,1.56,1.04,181800,{"date":976,"open":977,"high":945,"low":978,"close":979,"change":980,"percent_change":210,"volume":981,"transactions":9,"vwap":979},"2026-06-03",151.7,148.050003,150.12,-2.64,153600,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":473,"volume":988,"transactions":9,"vwap":986},"2026-06-02",151.78,155.92,152.75999,2.9,122200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":140,"volume":996,"transactions":9,"vwap":994},"2026-06-01",149.7,150.37,146.13,149.86,-0.85,194100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",153.42,153.60001,150.56,150.71001,-1.77,-1.16,148000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",151.85001,154.14999,150.36,152.48,-1.36,-0.88,219400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":528,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",153.5,156.53999,153.35001,153.84,1.26,169100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",150.039993,154,148.50999,152.58,2.56,1.71,111400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":38,"percent_change":379,"volume":1038,"transactions":9,"vwap":1037},"2026-05-22",150.28999,152.28,147.67999,150.020004,137100,{"date":1040,"open":1041,"high":1034,"low":1042,"close":970,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":970},"2026-05-21",150.27,146.31,-2.33,-1.53,235700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",148.72,152.99001,146,152.16,2.2,1.47,199300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",151.74001,154.46001,146.039993,149.96001,-1.26,-0.83,215600,{"date":1065,"open":1066,"high":1067,"low":177,"close":1068,"change":814,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-18",146.050003,152.39,151.22,2.68,230800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",151.059998,146.89,147.27,-4.71,-3.1,159200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":378,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",152.88,154.14,150.7,151.98,0.35,144200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":18,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":18},"2026-05-13",151.59,154.85001,149.66,0,240800,{"date":1095,"open":1096,"high":1097,"low":1010,"close":18,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":18},"2026-05-12",154.62,155.029999,-3.17,-2.05,238000,{"date":1102,"open":871,"high":272,"low":1103,"close":919,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":919},"2026-05-11",153.0099945,-8.96,-5.47,356500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",166.64999,168.59,163.62,163.75999,-2.44,-1.47,161300,{"date":1117,"open":1118,"high":1118,"low":1119,"close":112,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":112},"2026-05-07",172.82001,165.42,-4.65,-2.72,253400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",170.19,174.089996,169.089996,170.85001,3.88,2.32,367500,{"date":1133,"open":1134,"high":1135,"low":738,"close":1136,"change":411,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-05",173.41,180.63,166.97,-0.25,617500,{"date":1140,"open":1141,"high":1118,"low":1142,"close":1143,"change":1144,"percent_change":963,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",170.7,167.029999,167.39,-3.96,133000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",172.63,174.72,169.23,171.35001,-2.09,-1.21,148500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":834,"transactions":9,"vwap":1160},"2026-04-30",168.75999,174.69,168.0099945,173.44,5.07,3.01,{"date":1164,"open":1165,"high":1166,"low":1136,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",168.089996,169.86,168.37,-0.4,-0.24,205000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",172.91,173.73,167.96001,168.77,-3.26,-1.9,122900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":572,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-27",172.0099945,174.48,170.17,172.029999,0.08,110600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-24",173.55,174.62,171.41,171.89,-2.46,-1.41,168700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1162,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",170.89999,175.61,169.94,174.35001,5.1,98300,{"date":1206,"open":1207,"high":1160,"low":1208,"close":366,"change":1209,"percent_change":53,"volume":1210,"transactions":9,"vwap":366},"2026-04-22",170.75,167.87,0.07,138400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",173.0099945,174.46001,167,169.17999,-3.78,-2.19,215500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-20",171.050003,173.85001,170.34,172.96001,0.85,0.49,88100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",169.58,175.16,168.84,172.11,4.14,2.46,213300,{"date":1239,"open":1240,"high":1241,"low":315,"close":1242,"change":842,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-16",168.78,170.42999,167.97,-0.46,190800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":302,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":302},"2026-04-15",174.42,175,167.080002,-7.21,-4.1,131400,{"date":1254,"open":1255,"high":1256,"low":1248,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",176.56,179.14999,175.96001,-0.6,-0.34,163900,{"date":1262,"open":1263,"high":1264,"low":1248,"close":1255,"change":121,"percent_change":666,"volume":1265,"transactions":9,"vwap":1255},"2026-04-13",176.38,178.45,180200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",180.48,181.32001,176.67,176.89,-2.15,-1.2,101800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":896,"percent_change":583,"volume":1281,"transactions":9,"vwap":1280},"2026-04-09",175.48,180.23,175.13,179.039993,105200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",174.27,179.37,176.3,8.1,4.82,174600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1085,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",167.81,171,164,168.2,0.58,136000,{"date":1299,"open":611,"high":366,"low":1300,"close":1301,"change":1302,"percent_change":1259,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",165.23,167.62,-0.58,75000,{"date":1305,"open":1215,"high":364,"low":1306,"close":1295,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1295},"2026-04-02",164.97,-1.8,-1.06,136800,{"date":1311,"open":1312,"high":1313,"low":839,"close":303,"change":1314,"percent_change":625,"volume":1315,"transactions":9,"vwap":303},"2026-04-01",167.42,172.36,5.03,127800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1306,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1306},"2026-03-31",166.86,167.35001,161.24001,0.65,0.4,251500,{"date":1325,"open":1175,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-30",169.48,162.75,164.32001,-2.68,-1.6,185400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1215,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1215},"2026-03-27",166.99001,170.059998,165.52,-1.59,-0.94,97100,{"date":1341,"open":1136,"high":1342,"low":1136,"close":1110,"change":140,"percent_change":121,"volume":1343,"transactions":9,"vwap":1110},"2026-03-26",170.24001,147800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1153,"volume":1351,"transactions":9,"vwap":1349},"2026-03-25",173.46001,174,169.12,169.14999,-2.08,100800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",164.53,172.85001,171.23,3.97,2.37,117600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":846,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":846},"2026-03-23",164.39999,167.63,163.77,7.46,4.67,141100,{"date":1369,"open":1370,"high":1371,"low":196,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",163.38,164.55,159.8,-3.37,-2.07,349500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":86,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",166.14,167.059998,162.2,163.17,-4.53,104500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-18",166.45,169.74001,165.28999,167.7,0.91,0.55,149900,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-17",171.99001,164.96001,166.78999,-3.14,-1.85,135600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":995,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",173.10001,175.78,168.89999,169.92999,-0.5,176000,{"date":1410,"open":795,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",171.85001,168.11,170.78,0.63,0.37,117100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":732,"volume":1424,"transactions":9,"vwap":1422},"2026-03-12",173.28,174.94,169.75999,170.14999,-5.77,213700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-11",169.52,177.46001,169.0099945,175.92,5.82,3.42,321200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1052,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-10",167.98,172.17,165,170.10001,1.31,235600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-09",165.050003,174.3,158.7,167.89999,-0.23,-0.14,205700,{"date":1452,"open":303,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-06",172.16,165.31,168.13,-5,-2.89,158400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-05",176,177.67999,172.5,173.13,-4.88,-2.74,164400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-04",185.71001,188.22,177.75999,178.0099945,-6.77,-3.66,279600,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-03",203.75999,179.92,184.78,-33.69,-15.42,274900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",210.60001,219.88,209.89,218.47,4.94,2.31,101100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":939,"volume":1501,"transactions":9,"vwap":1499},"2026-02-27",214.32001,214.58,210.14,213.53,-2.97,213600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",214.8,216.67,210.39999,216.5,3.41,1.6,134800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":594,"volume":1518,"transactions":9,"vwap":1516},"2026-02-25",215.81,216.3,207.75999,213.089996,-2.06,128200,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1357,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-24",210.95,216.89,215.14999,1.88,148900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":264,"volume":1533,"transactions":9,"vwap":1531},"2026-02-23",212.36,214.39999,207.94,211.17999,-2.28,141000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",210.22,214.64999,208.25,213.46001,3.18,1.51,105100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",204,210.39,201.75999,210.28,7.27,3.58,107600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",207.59,209.64999,202.78,203.0099945,-5.89,-2.82,109900,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":677,"volume":1567,"transactions":9,"vwap":1565},"2026-02-17",211.95,204.31,208.89999,-1.94,91200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",208.38,213.49001,210.84,1.64,0.78,65100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1308,"percent_change":1407,"volume":1582,"transactions":9,"vwap":1581},"2026-02-12",211.81,214.98,207.39999,209.2,69800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-11",209.27,211.92,208.88,210.25999,2.94,1.42,67600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",208.34,211.080002,207.3,207.32001,-0.98,-0.47,83100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-09",208.33,208.42,205.75,208.3,-0.08,-0.04,92900,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1570,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1570},"2026-02-06",203.27,209.55,5.69,2.81,83400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",203.23,205.96001,201.5,202.69,-0.54,-0.27,102200,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1619,"change":1630,"percent_change":1631,"volume":1038,"transactions":9,"vwap":1619},"2026-02-04",196.74001,204.2,7.71,3.94,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",195.42,197.60001,193.7,195.52,0.52,0.27,122500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-02",194.31,197.89,194.25,195,-0.31,-0.16,177500,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":946,"percent_change":474,"volume":1655,"transactions":9,"vwap":1654},"2026-01-30",190.85001,195.95,195.31,124900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1210,"transactions":9,"vwap":1661},"2026-01-29",190.98,194.13,188.96001,193.020004,2.12,1.11,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1061,"volume":1671,"transactions":9,"vwap":1669},"2026-01-28",192.96001,194.38,189.96001,190.89999,-2.43,68400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":307,"volume":1679,"transactions":9,"vwap":1677},"2026-01-27",191.039993,194.17,187.81,193.33,1.16,104100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":21,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-26",191.42,193.070007,190.39999,192.17,0.54,91700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":538,"percent_change":995,"volume":1694,"transactions":9,"vwap":1693},"2026-01-23",191.22,193.53,189,191.14,64500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":528,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-22",192,193.28999,191.27,192.78,0.43,65400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-21",189.89999,192.52,189.42,191.95,3.27,1.73,100100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-20",190.44,193.67999,188.19,188.67999,-3.9,-2.03,86500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1599,"percent_change":1169,"volume":1727,"transactions":9,"vwap":1726},"2026-01-16",192.17999,195.17,189.39999,192.58,122000,{"date":1729,"open":1693,"high":1730,"low":1731,"close":1732,"change":1358,"percent_change":635,"volume":1733,"transactions":9,"vwap":1732},"2026-01-15",194.86,189.55,193.050003,119600,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-14",188.38,192.10001,190.67999,1.82,0.96,86300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1322,"volume":1749,"transactions":9,"vwap":1747},"2026-01-13",188.77,189.71001,186.85001,188.86,0.75,90500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":253,"volume":1757,"transactions":9,"vwap":1755},"2026-01-12",186,188.95,181.47,188.11,1.2,141600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1322,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",185.77,188.089996,184.71001,186.91,0.21,105300,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-08",181.080002,189.17999,186.50999,4.49,2.47,90700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1338,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-07",182.5,184.070007,179.3,182.020004,-0.51,123900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":528,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-06",180.52,183.91,177.38,182.96001,0.46,165600,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-05",172.020004,183,182.13,11.7,6.86,199100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1241,"change":1029,"percent_change":947,"volume":1803,"transactions":9,"vwap":1241},"2026-01-02",169.64999,171.2,166.44,98900,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1208,"change":86,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1208},"2025-12-31",170.72,167.33,-1.58,56000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1003,"percent_change":357,"volume":1816,"transactions":9,"vwap":1815},"2025-12-30",172.35001,173,170.53999,170.57001,61200,{"date":1818,"open":354,"high":1248,"low":322,"close":812,"change":1819,"percent_change":1004,"volume":1820,"transactions":9,"vwap":812},"2025-12-29",-2.02,75700,{"date":1822,"open":1419,"high":1823,"low":804,"close":1824,"change":1748,"percent_change":1701,"volume":1825,"transactions":9,"vwap":1824},"2025-12-26",174.64,174.36,62300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-24",172.99001,173.61,172.089996,0.01,38800,{"date":1834,"open":1835,"high":1347,"low":1836,"close":1837,"change":1021,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-23",172.66,171.78,173.60001,0.73,59500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":812,"change":1044,"percent_change":1013,"volume":1845,"transactions":9,"vwap":812},"2025-12-22",172.87,175.28999,171.67999,82100,{"date":1847,"open":1222,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-19",176.42,170.039993,173.87,1.48,0.86,363900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":847,"change":874,"percent_change":94,"volume":1859,"transactions":9,"vwap":847},"2025-12-18",174.42999,175.89,171.97,89100,{"date":1861,"open":1862,"high":1863,"low":1173,"close":1829,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1829},"2025-12-17",177.71001,181.61,-4.76,-2.67,149200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":38,"volume":1874,"transactions":9,"vwap":1872},"2025-12-16",177.50999,180.31,175.33,178.37,0.34,175700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":200,"percent_change":807,"volume":1881,"transactions":9,"vwap":1880},"2025-12-15",177.39,178.92,175.99001,178.029999,161900,{"date":1883,"open":1884,"high":1885,"low":1347,"close":1886,"change":1887,"percent_change":1888,"volume":1038,"transactions":9,"vwap":1886},"2025-12-12",174.78,178.21001,177.35001,3.35,1.93,{"date":1890,"open":1891,"high":1277,"low":1891,"close":1347,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1347},"2025-12-11",168.72,7.11,4.26,152800,{"date":1896,"open":1897,"high":1159,"low":1898,"close":1899,"change":1900,"percent_change":896,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",162.059998,162,166.89,4.45,126500,{"date":1903,"open":1904,"high":1438,"low":1905,"close":1906,"change":358,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-09",163.10001,161.99001,162.44,-0.36,70000,{"date":1910,"open":1911,"high":811,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-08",165.029999,162.96001,163.029999,-1.83,-1.11,73800,{"date":1918,"open":1919,"high":1899,"low":407,"close":1920,"change":1921,"percent_change":915,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",166.39,164.86,-1.82,75900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":80,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-04",164.080002,167.88,162.0099945,166.67999,0.66,108300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-03",162.67999,166.0099945,161.91,165.59,3.69,2.28,92000,{"date":1941,"open":757,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":296,"volume":1946,"transactions":9,"vwap":1944},"2025-12-02",164.88,161,161.89999,-1.01,92300,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-01",159.85001,164.53999,162.91,2.54,1.58,180600,{"date":1956,"open":1957,"high":1111,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-28",161.53,158.61,160.37,-0.57,-0.35,88600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":86,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-26",163.96001,165.87,160.59,160.94,-1.65,176500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":931,"volume":996,"transactions":9,"vwap":1976},"2025-11-25",160.99001,164.91,160.070007,163.64,3.76,{"date":1979,"open":1980,"high":1898,"low":1981,"close":1982,"change":1983,"percent_change":94,"volume":1984,"transactions":9,"vwap":1982},"2025-11-24",160.10001,158.57001,159.88,-1.13,109400,{"date":1986,"open":1446,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-21",164.059998,157.75,161.0099945,3.21,2.03,156100,{"date":1994,"open":1995,"high":1989,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-20",160.8,156.3,157.8,-1.66,-1.04,108800,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1350,"volume":2007,"transactions":9,"vwap":2005},"2025-11-19",163.2,156.67999,159.46001,-3.39,133900,{"date":2009,"open":854,"high":2010,"low":2011,"close":2012,"change":474,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-18",165.86,162.39999,162.85001,0.74,157000,{"date":2016,"open":2017,"high":1942,"low":1943,"close":2018,"change":2019,"percent_change":782,"volume":2020,"transactions":9,"vwap":2018},"2025-11-17",162.48,161.66,-0.79,211600,{"date":2022,"open":2023,"high":2024,"low":710,"close":2025,"change":789,"percent_change":1566,"volume":1145,"transactions":9,"vwap":2025},"2025-11-14",166.58,167.10001,162.45,{"date":2027,"open":663,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1945,"volume":2032,"transactions":9,"vwap":2030},"2025-11-13",168.89,164.73,165.66,-1.69,129500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1319,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1319},"2025-11-12",165.34,168.61,163.53999,2.93,1.78,171900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":539,"percent_change":1258,"volume":2047,"transactions":9,"vwap":2046},"2025-11-11",165.7,166.74001,161.63,164.42,131900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":242,"volume":2055,"transactions":9,"vwap":2053},"2025-11-10",167.14,169.020004,164.56,165.41,-1.45,167600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1318,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1318},"2025-11-07",167.94,173.38,159.78999,-6.28,-3.63,198000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-06",179.17,179.36,172.71001,173.14,-4.08,-2.3,108400,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",173.92,178.3,177.22,2.43,1.39,70200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":550,"percent_change":605,"volume":2087,"transactions":9,"vwap":2086},"2025-11-04",176.52,178.34,173.78,174.78999,121800,{"date":2089,"open":2090,"high":2091,"low":2059,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-03",176.95,179.5,177.45,-1.27,-0.71,140000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":741,"percent_change":21,"volume":2102,"transactions":9,"vwap":2101},"2025-10-31",176.55,181.2,175.85001,178.72,237200,{"date":2104,"open":2105,"high":2106,"low":1257,"close":1271,"change":1373,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1271},"2025-10-30",179.99001,182.28,-1.87,73200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1153,"volume":2116,"transactions":9,"vwap":2114},"2025-10-29",181.41,183.55,178.41,180.25999,-2.21,60600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":604,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-28",183.81,186.84,181.60001,182.47,-1.38,57300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":538,"volume":2132,"transactions":9,"vwap":2130},"2025-10-27",188.55,189.25,184.55,185.020004,-3.08,48900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",188.87,189.5,186.89,188.10001,0.53,0.28,50500,{"date":2143,"open":2144,"high":1716,"low":2145,"close":2146,"change":766,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-23",186.78,185.61,187.57001,0.25,65500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-22",185.60001,187.50999,184.77,187.10001,1.34,0.72,106600,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-21",181.69,186.37,185.75999,2.5,1.36,44100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2078,"percent_change":2155,"volume":2172,"transactions":9,"vwap":2171},"2025-10-20",181.81,184.47,178.020004,183.25999,43100,{"date":2174,"open":1793,"high":2175,"low":2105,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-17",184.32001,180.83,-3.12,-1.7,89000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1607,"percent_change":1608,"volume":2186,"transactions":9,"vwap":2185},"2025-10-16",184.089996,185.039993,181.92,183.95,78700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1748,"percent_change":66,"volume":2193,"transactions":9,"vwap":2192},"2025-10-15",183.86,186.72,183.67999,184.029999,73600,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":694,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-14",180.039993,184.35001,183.28,0.71,85000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":140,"percent_change":1647,"volume":2207,"transactions":9,"vwap":2206},"2025-10-13",184.020004,188.2,181.36,181.99001,60700,{"date":2209,"open":2210,"high":2211,"low":2168,"close":2212,"change":2213,"percent_change":1808,"volume":2214,"transactions":9,"vwap":2212},"2025-10-10",186.27,186.63,182.55,-2.94,61300,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":938,"volume":2221,"transactions":9,"vwap":2219},"2025-10-09",189.2,185.059998,185.49001,-3.97,56600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-08",188.3,190.92999,187.27,189.46001,1.65,0.88,39800,{"date":2232,"open":2233,"high":2128,"low":1676,"close":1676,"change":1338,"percent_change":1407,"volume":2234,"transactions":9,"vwap":1676},"2025-10-07",188.070007,50000,{"date":2236,"open":2237,"high":2237,"low":1763,"close":2238,"change":2239,"percent_change":964,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",193.25999,188.75,-2.91,93300,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":484,"percent_change":72,"volume":2246,"transactions":9,"vwap":2245},"2025-10-03",191.57001,194.32001,191.66,92100,{"date":2248,"open":1471,"high":2249,"low":2250,"close":2243,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2243},"2025-10-02",192.35001,184.45,2.42,1.28,84000,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":677,"volume":2260,"transactions":9,"vwap":2258},"2025-10-01",190.82001,186.53,189.14999,-1.75,95500,{"date":2262,"open":2263,"high":2264,"low":1769,"close":1669,"change":766,"percent_change":2147,"volume":2265,"transactions":9,"vwap":1669},"2025-09-30",190.10001,190.94,86900,{"date":2267,"open":2268,"high":2268,"low":2136,"close":2269,"change":1218,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-29",192.37,190.42999,-1.14,64700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-26",192.25,194.41,191.64999,192.62,0.32,0.17,68300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":150,"volume":2288,"transactions":9,"vwap":2286},"2025-09-25",193.24001,194.39999,190.55,192.3,-1.81,97200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":939,"volume":2296,"transactions":9,"vwap":2294},"2025-09-24",194.94,198.059998,193.36,194.11,-2.69,103800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":400,"volume":1609,"transactions":9,"vwap":2302},"2025-09-23",198.86,201.42999,195.89999,196.8,-0.95,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2094,"percent_change":1907,"volume":2310,"transactions":9,"vwap":2309},"2025-09-22",198.5,200.53999,195.67,197.75,98200,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-19",204.020004,198.0099945,198.46001,-5.64,-2.76,262000,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":1859,"transactions":9,"vwap":2323},"2025-09-18",202.17,206.24001,204.10001,2.36,1.17,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":210,"volume":2333,"transactions":9,"vwap":2331},"2025-09-17",207.11,207.71001,201.3,201.74001,-3.56,55700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2229,"percent_change":1701,"volume":2340,"transactions":9,"vwap":2339},"2025-09-16",203.78999,207,202.10001,205.3,81300,{"date":2342,"open":2343,"high":2329,"low":2344,"close":2345,"change":874,"percent_change":358,"volume":2346,"transactions":9,"vwap":2345},"2025-09-15",207.22,203.81,204.42,84900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":550,"volume":2354,"transactions":9,"vwap":2352},"2025-09-12",208.53999,209.46001,203.88,205.64,-5.62,77300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2163,"volume":2362,"transactions":9,"vwap":2360},"2025-09-11",206.67,212.13,204.49001,211.25999,5.16,138900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":517,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-10",207.059998,208.14,205.28,206.10001,-0.89,52900,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1307,"volume":2377,"transactions":9,"vwap":2375},"2025-09-09",210.59,205.78,207.96001,-3.81,69100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1575,"transactions":9,"vwap":2383},"2025-09-08",211.14999,212.12,209.52,211.77,2.55,1.22,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-05",209.35001,212.84,207.78999,209.22,-1.33,-0.63,52800,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":954,"volume":2401,"transactions":9,"vwap":2399},"2025-09-04",207.82001,210.74001,210.55,2.7,72500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":677,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-03",208.16,209.21001,206.32001,207.85001,-0.44,74300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2295,"percent_change":2093,"volume":2416,"transactions":9,"vwap":2415},"2025-09-02",208.71001,212.059998,207.57001,208.77,57400,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1969,"volume":2423,"transactions":9,"vwap":2421},"2025-08-29",214.75,209.39,211.46001,-3.55,97700,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":189,"percent_change":1004,"volume":2429,"transactions":9,"vwap":2428},"2025-08-28",219.13,213.10001,215.0099945,47300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":749,"percent_change":95,"volume":1908,"transactions":9,"vwap":2435},"2025-08-27",215.66,218.48,214.75999,217.53999,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1013,"percent_change":1168,"volume":2442,"transactions":9,"vwap":2441},"2025-08-26",219.28999,221.67999,217.31,217.97,59200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1865,"percent_change":1153,"volume":2449,"transactions":9,"vwap":2448},"2025-08-25",220.86,221.5,217.50999,218.85001,78500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2200,"transactions":9,"vwap":2455},"2025-08-22",214.50999,224.67,214.36,221.52,8.83,4.15,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":781,"volume":2465,"transactions":9,"vwap":2463},"2025-08-21",214.57001,216.46001,210.49001,212.69,-1.72,81800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1423,"percent_change":505,"volume":2472,"transactions":9,"vwap":2471},"2025-08-20",219.39,222.10001,214.38,214.41,66200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1272,"volume":2480,"transactions":9,"vwap":2478},"2025-08-19",226.0099945,227.070007,220.020004,220.17999,-4.83,53000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-18",220.61,225.029999,220.59,225.0099945,2.73,1.23,55200,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1914,"volume":2496,"transactions":9,"vwap":2494},"2025-08-15",226.53999,221.11,222.28,-4.14,71400,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-14",230.7,225.039993,226.42,-6,-2.58,75600,{"date":2506,"open":2507,"high":25,"low":2507,"close":2508,"change":2509,"percent_change":815,"volume":2510,"transactions":9,"vwap":2508},"2025-08-13",228.32001,232.42,5.41,99200,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2251,"volume":2517,"transactions":9,"vwap":2515},"2025-08-12",223.53,227.38,227.0099945,5.36,95600,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":150,"percent_change":411,"volume":1655,"transactions":9,"vwap":2522},"2025-08-11",224.11,219.63,221.64999,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1296,"percent_change":221,"volume":2529,"transactions":9,"vwap":2528},"2025-08-08",222.92999,226.13,220.72,222.58,96500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":799,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",215.070007,222.44,211.14,222,-1.23,157200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1258,"volume":2545,"transactions":9,"vwap":2543},"2025-08-06",225.31,226.49001,222.86,224.77,-1.35,73100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1780,"percent_change":1448,"volume":2240,"transactions":9,"vwap":2551},"2025-08-05",225.39,227.16,223.62,226.12,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2555},"2025-08-04",222.78999,226.63,221.75999,11.01,5.11,102900,{"date":2561,"open":2562,"high":2562,"low":1523,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-01",220.89999,215.62,-6.96,-3.13,63500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2528,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2528},"2025-07-31",214.97,223.56,212.89999,6.3,2.91,94700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":140,"percent_change":750,"volume":2581,"transactions":9,"vwap":2580},"2025-07-30",217.77,220.67999,215.21001,216.28,108000,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":358,"percent_change":1624,"volume":2587,"transactions":9,"vwap":2586},"2025-07-29",219.3,215.080002,216.84,69000,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-28",219.83,217.27,217.42999,-2.13,-0.97,79800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":1938,"percent_change":101,"volume":2601,"transactions":9,"vwap":2599},"2025-07-25",218.21001,219.56,217.28999,45600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":842,"volume":2609,"transactions":9,"vwap":2607},"2025-07-24",217.83,218.25999,215.83,217.28,-1.71,52000,{"date":2611,"open":2612,"high":2613,"low":1513,"close":2614,"change":1952,"percent_change":2325,"volume":2615,"transactions":9,"vwap":2614},"2025-07-23",218.089996,219.48,218.99001,73000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":66,"percent_change":38,"volume":2622,"transactions":9,"vwap":2621},"2025-07-22",213.45,218.37,212.96001,216.45,87900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1915,"percent_change":1780,"volume":2394,"transactions":9,"vwap":2628},"2025-07-21",218.33,218.73,215.53,216.039993,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-18",218.87,215.96001,217.14999,-0.82,-0.38,57500,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2441,"change":174,"percent_change":1788,"volume":2641,"transactions":9,"vwap":2441},"2025-07-17",216,218.84,81400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2239,"percent_change":111,"volume":2648,"transactions":9,"vwap":2647},"2025-07-16",219.58,220.39999,215.67,216.97,103600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":1488,"change":657,"percent_change":733,"volume":759,"transactions":9,"vwap":1488},"2025-07-15",223.87,225.5,219.59,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":506,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-14",225.27,221.13,224.32001,-0.72,107200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2019,"percent_change":1961,"volume":2667,"transactions":9,"vwap":2666},"2025-07-11",224.5,227.42999,223.41,225.94,119100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":824,"percent_change":1227,"volume":2674,"transactions":9,"vwap":2673},"2025-07-10",225,230.16,224.23,226.73,82700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2156,"volume":2682,"transactions":9,"vwap":2680},"2025-07-09",225.42999,225.78,222.23,225.63,1.61,85900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":275,"percent_change":2689,"volume":2529,"transactions":9,"vwap":2688},"2025-07-08",224.75999,227.83,224.0099945,224.020004,-0.52,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-07",225.10001,226.53,222.75999,225.19,-1.02,-0.45,178500,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":1838,"percent_change":2278,"volume":2704,"transactions":9,"vwap":2703},"2025-07-03",224.92999,227,226.21001,42400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1162,"percent_change":527,"volume":2711,"transactions":9,"vwap":2710},"2025-07-02",221.50999,225.53999,221.020004,225.48,100000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-01",218.35001,223.89,216.27,222.47,4.09,1.87,159700,{"date":2722,"open":2723,"high":2724,"low":2432,"close":2725,"change":2252,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-30",217.98,219.66,218.38,0.59,166400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":264,"volume":2735,"transactions":9,"vwap":2733},"2025-06-27",219.62,219.85001,215.42,217.10001,-2.35,323600,{"date":2737,"open":2738,"high":2739,"low":1505,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-06-26",217.46001,219.5,219.45,2.87,1.33,109700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":749,"percent_change":95,"volume":2750,"transactions":9,"vwap":2749},"2025-06-25",217.34,218.17,215.55,216.58,99800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-24",213.42,218.17999,212.5,217.0099945,4.76,2.24,141700,{"date":2761,"open":2762,"high":2580,"low":2763,"close":2764,"change":2765,"percent_change":295,"volume":2766,"transactions":9,"vwap":2764},"2025-06-23",214.49001,209.61,212.25,-2.26,162500,{"date":2768,"open":2639,"high":1522,"low":2769,"close":2452,"change":243,"percent_change":1137,"volume":2770,"transactions":9,"vwap":2452},"2025-06-20",213.14,296900,{"date":2772,"open":2773,"high":2774,"low":1579,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-18",216.56,220,215.039993,-1.96,-0.9,137700,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":284,"volume":2785,"transactions":9,"vwap":2783},"2025-06-17",215,217.2,217,0.44,153900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2773,"change":2791,"percent_change":1888,"volume":2792,"transactions":9,"vwap":2773},"2025-06-16",214.64,218.53,213.89999,4.1,206000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2393,"percent_change":881,"volume":2799,"transactions":9,"vwap":2798},"2025-06-13",212.39999,213.38,210.31,212.46001,131100,{"date":2801,"open":2802,"high":2803,"low":1613,"close":1516,"change":1929,"percent_change":46,"volume":2804,"transactions":9,"vwap":1516},"2025-06-12",210.53999,213.25,151300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2270,"percent_change":243,"volume":2811,"transactions":9,"vwap":2810},"2025-06-11",214,214.13,211.0099945,212.42999,258500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":1781,"transactions":9,"vwap":2817},"2025-06-10",209.050003,213.7,208.98,213.57001,4.29,2.05,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1662,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-09",208.28999,210.88,208.029999,209.28,1.02,246100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":906,"volume":2835,"transactions":9,"vwap":2833},"2025-06-06",207.8,208.67999,206.59,207.16,1.85,50700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":528,"percent_change":66,"volume":2842,"transactions":9,"vwap":2841},"2025-06-05",205.37,206.020004,202.75999,205.31,72800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":306,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-04",203.5,205.16,202.71001,204.48,0.5,109200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2384,"volume":2858,"transactions":9,"vwap":2856},"2025-06-03",199.21001,206.48,198.89999,203.47,5.06,221700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1415,"percent_change":38,"volume":2865,"transactions":9,"vwap":2864},"2025-06-02",196.89,199.080002,195.41,198.41,62900,{"date":2867,"open":2868,"high":2868,"low":2314,"close":2869,"change":2870,"percent_change":517,"volume":2871,"transactions":9,"vwap":2869},"2025-05-30",201.070007,198.039993,-3.76,61700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":421,"volume":1816,"transactions":9,"vwap":2877},"2025-05-29",201.87,202.029999,199.2,201.8,1.4,{"date":2880,"open":2881,"high":2882,"low":2876,"close":2883,"change":2884,"percent_change":2885,"volume":2682,"transactions":9,"vwap":2883},"2025-05-28",201.88,203.67999,200.39999,-1.34,-0.66,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2331,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2331},"2025-05-27",199.12,201.99001,198.10001,4.72,2.4,55500,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":2178,"percent_change":2899,"volume":2116,"transactions":9,"vwap":2898},"2025-05-23",195.38,197.98,197.020004,-0.86,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1258,"percent_change":881,"volume":2234,"transactions":9,"vwap":2905},"2025-05-22",197.31,199.39,197.0099945,198.72,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2495,"percent_change":1719,"volume":2912,"transactions":9,"vwap":2911},"2025-05-21",201.37,202.8,198.64,199.32001,68700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":1449,"volume":2920,"transactions":9,"vwap":2918},"2025-05-20",203.13,204.029999,202.13,203.46001,-0.28,103100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1391,"percent_change":1639,"volume":1773,"transactions":9,"vwap":2926},"2025-05-19",201.16,204.36,200.89,203.74001,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2325,"percent_change":1296,"volume":2933,"transactions":9,"vwap":2932},"2025-05-16",202.32001,204.67,201.89,203.19,96100,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":947,"percent_change":560,"volume":2939,"transactions":9,"vwap":2938},"2025-05-15",200.25,203.089996,202.020004,63900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":1308,"volume":1749,"transactions":9,"vwap":2945},"2025-05-14",201.73,203.84,200.070007,200.5,-2.14,{"date":2948,"open":2949,"high":2950,"low":1621,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-13",201.81,204.19,202.64,2.88,1.44,127500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-12",199.16,202.88,196.96001,199.75999,8.35,4.36,166300,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":389,"volume":2971,"transactions":9,"vwap":2969},"2025-05-09",184.38,191.5,179.82001,191.41,12.88,166600,{"date":2973,"open":2974,"high":2975,"low":1347,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-08",174.020004,180.72,178.53,6.44,3.74,118700,{"date":2981,"open":2982,"high":2983,"low":2984,"close":1830,"change":2697,"percent_change":750,"volume":2985,"transactions":9,"vwap":1830},"2025-05-07",173.77,174.059998,170.96001,53300,{"date":2987,"open":2988,"high":1445,"low":2989,"close":2990,"change":2991,"percent_change":2899,"volume":2992,"transactions":9,"vwap":2990},"2025-05-06",173.089996,170.95,172.53999,-1.49,142700,{"date":2994,"open":2995,"high":2996,"low":1193,"close":2997,"change":1209,"percent_change":53,"volume":2998,"transactions":9,"vwap":2997},"2025-05-05",172.44,175.73,174.029999,55900,{"date":3000,"open":1222,"high":3001,"low":1222,"close":3002,"change":3003,"percent_change":896,"volume":3004,"transactions":9,"vwap":3002},"2025-05-02",175.39999,173.96001,4.64,59400,{"date":3006,"open":1966,"high":3007,"low":1966,"close":3008,"change":3009,"percent_change":2878,"volume":2615,"transactions":9,"vwap":3008},"2025-05-01",170.5,169.32001,2.34,{"date":3011,"open":1208,"high":1208,"low":3012,"close":3013,"change":506,"percent_change":594,"volume":3014,"transactions":9,"vwap":3013},"2025-04-30",164.77,166.98,104800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1608,"volume":3022,"transactions":9,"vwap":3020},"2025-04-29",167.36,169.42,165.49001,168.60001,-0.07,141400,{"date":3024,"open":3025,"high":3026,"low":1318,"close":3027,"change":285,"percent_change":1209,"volume":3028,"transactions":9,"vwap":3027},"2025-04-28",168.25,169.92,168.67,56800,{"date":3030,"open":3031,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-04-25",169.89999,167.44,168.55,-2.01,-1.18,51100,{"date":3038,"open":260,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-04-24",170.58,165.0099945,170.56,2.1,1.25,65300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":2400,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-04-23",169.82001,172.27,167.91,168.46001,1.63,104400,{"date":3054,"open":396,"high":3055,"low":1906,"close":3056,"change":3057,"percent_change":2573,"volume":3058,"transactions":9,"vwap":3056},"2025-04-22",166.25999,165.75999,4.68,163800,{"date":181,"open":3060,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},166.17999,159.92999,161.080002,-5.1,-3.07,96600]