[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IESC":3,"homepage-market-summary":31,"stock-historical-IESC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IESC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IES Holdings, Inc. Common Stock","Nasdaq",null,"ELECTRICAL WORK","IES Holdings Inc owns and manages subsidiaries that design and installs integrated electrical and technology systems and provide infrastructure products and services. It has four business segments; Communications, Residential, Infrastructure Solutions, and Commercial & Industrial. The majority of the revenue for the company is generated from its Residential segment in which the company provides electrical installation services for single-family housing and multi-family apartment complexes, as well as heating, ventilation, and air conditioning (HVAC) and plumbing installation services. This segment also provides services for installing residential solar power, both for new construction and existing residences.","10,283","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},339.34,338.86,343.43,335.5,330.16,9.18,2.78,197089.010844,10387,339.4982,816.51,293.82,211393.841143884,8.7,7214,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},169.94,192900,70408360.285971,91.16,"2025-04-22",[183,184,194,204,214,225,235,246,257,268,278,289,300,311,322,332,343,353,364,374,385,396,407,417,428,438,448,459,469,480,491,502,512,523,533,544,555,565,576,587,598,609,620,631,641,652,663,674,685,696,707,718,729,740,751,760,769,777,786,795,804,813,822,830,839,847,856,865,872,881,890,898,907,915,924,933,942,951,960,969,978,987,996,1004,1013,1022,1029,1037,1046,1055,1064,1073,1082,1091,1099,1108,1116,1125,1134,1143,1152,1161,1170,1178,1187,1196,1205,1214,1222,1231,1240,1249,1258,1265,1274,1282,1290,1299,1308,1317,1326,1335,1342,1348,1357,1366,1375,1384,1393,1402,1410,1419,1428,1437,1446,1454,1463,1472,1481,1490,1499,1508,1517,1526,1534,1543,1552,1559,1568,1576,1584,1593,1602,1611,1620,1628,1637,1646,1655,1664,1673,1682,1689,1698,1706,1714,1723,1731,1740,1749,1758,1766,1775,1784,1793,1799,1807,1816,1825,1833,1841,1849,1857,1866,1874,1883,1892,1900,1908,1917,1926,1934,1943,1952,1961,1970,1978,1986,1995,2003,2011,2020,2028,2037,2046,2054,2063,2070,2078,2085,2093,2102,2111,2119,2127,2134,2142,2151,2159,2166,2174,2183,2190,2199,2207,2213,2221,2230,2238,2247,2255,2264,2273,2279,2288,2297,2306,2315,2324,2330,2339,2348,2356,2362,2371,2379,2387,2394,2401,2410,2418,2426,2435,2441,2450,2457,2465,2473,2482,2489,2496,2505,2513,2522,2531,2538,2546,2553,2561,2568,2575,2583,2591,2600,2609,2618,2625,2633,2641,2650,2659,2667,2675,2683,2692,2698,2707,2713,2720,2727,2736,2745,2752,2759,2767,2776,2784,2792,2799,2808,2816,2825,2832,2841,2850,2858,2864,2871,2880,2888,2897,2905,2913,2922,2929,2937,2946,2955,2964,2972,2980,2989,2998,3006,3015,3024,3032,3039,3047,3056,3063,3070,3078,3086,3095,3102,3110,3118,3127,3136,3144,3153,3159,3167,3175,3184,3193,3201,3208,3216,3222,3230,3239,3247,3256,3263,3271,3280,3289,3296,3303,3312,3321,3328,3337],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",321.1,331.62,315.955,9.08,2.83,174335.140868,9879,326.7205,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",331.99,318,321.08,-3.36,-1.04,229561.030741,10373,321.4399,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":39,"volume":211,"transactions":212,"vwap":213},"2026-09-29",328.3,334.94,321.43,324.44,2.35,160082.423204,8956,325.1189,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",319.55,327.64,315.04,322.09,-2.04,-0.63,145763.68755,10045,321.3728,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":118,"volume":232,"transactions":233,"vwap":234},"2026-09-25",324.75,326.83,317.01,324.13,3.63,164151.845825,10198,321.6014,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",313.52,321.98,309.095,320.5,0.77,0.24,149407.038757,9216,318.5474,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",319.96,324.36,316.57,319.73,-1.34,-0.42,133549.042453,8216,320.6642,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",321.69,323.12,317,321.07,-0.62,-0.19,185270.492284,10141,320.132,{"date":269,"open":270,"high":271,"low":272,"close":259,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",325.6,328.8,315.5518,-0.47,-0.15,253439.66823,12966,323.9269,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",321.56,326.4725,317.24,322.16,5,1.58,673179.12441,10937,322.1163,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",338.16,341.08,315.705,317.16,-7.86,-2.42,190100.309308,10526,320.8789,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",318.82,326.88,317.09,325.02,13.61,4.37,227928.589886,13198,323.7242,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",324.34,325.27,308.99,311.41,-8.14,-2.55,366370.310389,12605,312.5826,{"date":323,"open":324,"high":325,"low":326,"close":216,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",323.38,328.2,315,-26.16,-7.57,252439.8564,14724,321.8199,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",324.64,345.78,323.042,345.71,26.19,8.2,225224.398563,12485,342.021,{"date":344,"open":345,"high":346,"low":326,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",317.88,328.38,319.52,-5.14,-1.58,408759.97402,11571,320.5593,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",342.7,348.33,322.99,324.66,-18.14,-5.29,205556.705614,10620,329.2344,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",325.57,345.49,342.8,20.23,6.27,265495.960031,15629,340.6617,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",321.15,327.21,314.32,322.57,7.48,2.37,386889.623384,13206,320.2478,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",303.74,319.37,299,315.09,12.45,4.11,370569.037471,15972,312.7189,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",300.71,304.045,295.13,302.64,2.05,0.68,220944.060695,12216,301.3147,{"date":408,"open":409,"high":410,"low":27,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",298.46,305.4,300.59,-2.41,-0.8,263420.043488,13389,300.2928,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",309.8,310.71,299.1533,303,-6.8,-2.19,343579.139199,14446,302.243,{"date":429,"open":430,"high":431,"low":432,"close":419,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",331.44,332.42,309.28,-23.87,-7.15,179307.012077,10089,315.1841,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":138,"volume":445,"transactions":446,"vwap":447},"2026-08-27",335.92,342,327.681,333.67,2.19,192859.293759,8985,333.4462,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",313.19,332.17,308.63,331.48,18.25,5.83,254016.014061,13593,326.5911,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":199,"volume":466,"transactions":467,"vwap":468},"2026-08-25",335.73,335.79,307.12,313.23,-10.89,271556.877616,14427,315.9834,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",338.585,341.7984,323.65,324.12,-18.4,-5.37,207308.240457,12923,326.6388,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",346.48,348.99,328.3974,342.52,-340.75,-49.87,230922.926046,8203,340.2632,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",690.96,703.64,678.11,683.27,-14.11,-2.02,126524.88883,8987,687.0851,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",745.36,680.11,697.38,-41.41,-5.61,124704.379493,10364,701.4646,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",770.65,770.93,729.925,738.79,-55.17,-6.95,121955.228594,10254,744.286,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":284,"volume":530,"transactions":531,"vwap":532},"2026-08-17",766.95,800.999,753.12,793.96,37.78,245901.428776,12508,779.0001,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",758.71,772.27,749.665,756.18,7.74,1.03,128954.932335,8863,758.8274,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",761.96,775.49,744.92,748.44,-17.89,-2.33,112375.223917,9570,757.5237,{"date":556,"open":557,"high":26,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",803,764.8475,766.33,-13.67,-1.75,260124.09846,12670,782.569,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",755.42,781.28,746.3901,780,28.91,3.85,145765.892005,10950,761.5112,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",768.945,784.0883,745.39,751.09,-11.62,-1.52,130719.623715,12160,757.7453,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",790.05,803.74,756.97,762.71,-5.72,-0.74,120547.499192,11544,774.2575,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",776.86,811.8499,763.97,768.43,-15.6,-1.99,167428.38953,11939,777.5863,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",771.77,797.5325,762.58,784.03,23.67,3.11,172657.084787,14897,783.0009,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",748.46,770.75,729.36,760.36,35.37,4.88,155109.221722,13246,756.2235,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",759.62,682,724.99,-19.55,-2.63,227666.021554,16961,716.7484,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",677.98,774.96,666.72,744.54,173,30.27,481236.041394,26806,739.8138,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",534.44,574.57,530.59,571.54,75.32,15.18,320993.201901,17196,565.7453,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",536.26,540,493.1,496.22,-47.27,-8.7,194661.524955,13035,504.688,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",586.99,587,534.47,543.49,-59.74,-9.9,192115.417386,11973,544.8446,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",625.29,648.56,589.05,603.23,-22.84,-3.65,146262.891242,9423,603.5837,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",659.44,660.065,623.36,626.07,-37.63,-5.67,122945.768162,8519,636.9724,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",668.11,686.4,660.86,663.7,-10.5,-1.56,145576.146008,9361,671.9316,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",631.01,677.325,630.65,674.2,26.28,4.06,159848.202238,10525,666.7901,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",642.62,661.7,626.95,647.92,26.88,4.33,152901.969174,10993,643.3134,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",624.99,643.39,613,621.04,8.02,1.31,188508.332971,11555,622.4973,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",595.79999,629.96997,580.38,613.02002,3.44,0.56,540800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",606.97998,642.070007,604.64001,609.58002,-16.33,-2.61,233600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":285,"volume":776,"transactions":9,"vwap":774},"2026-07-15",627.41998,638.71002,607.16998,625.90997,9.76,258500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",623.48999,632.90002,609.14001,616.15002,13.24,2.2,172300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",614.59998,624.37,595.45001,602.90997,-22.63,-3.62,172500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",634.059998,640.97998,614.96997,625.53998,-17.23,-2.68,184200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",644,653.66998,634.15997,642.77002,23.48,3.79,168700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",595.71002,623.59998,589.28998,619.28998,9.82,1.61,162400,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",654,596.28003,609.46997,-61.32,-9.14,351100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",668.28003,692.67999,659.53998,670.78998,16.79,2.57,232300,{"date":840,"open":841,"high":842,"low":843,"close":824,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":824},"2026-07-02",708.82001,731.39001,648.91998,-45.98,-6.57,238200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",714.81,715.73999,685.62,699.97998,-34.68,-4.72,310600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",722.96997,752.51001,719.65997,734.65997,11.69,1.62,1289900,{"date":866,"open":867,"high":868,"low":869,"close":858,"change":870,"percent_change":118,"volume":871,"transactions":9,"vwap":858},"2026-06-29",718.64001,750.84998,709,8.0699,297600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",746.10999,772.12,704.81,714.90002,-51.64,-6.74,1400300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",755.039978,804,753.90002,766.53998,19.05,2.55,302000,{"date":891,"open":892,"high":570,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",738.96002,717.39001,747.48999,36.95,5.2,448100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",737.54999,740.92999,707.27002,710.53998,-44.2,-5.86,205400,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",716.98999,765,754.73999,42.35,5.94,174200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",699.82001,718.62,688.58002,712.39001,27.21,3.97,254300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",694.44,700.88,660.34998,685.17999,-10.63,-1.53,198700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",741.48999,741.95001,694.080017,695.81,-30.6,-4.21,170300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",767.79999,779,723.79999,726.40997,-23.42,-3.12,178500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",740.65997,766.65997,739.90002,749.83002,18.5,2.53,214100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",693.030029,734.45001,688.59003,731.33002,53.13,7.83,126200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",724.94,736.17999,670.70001,678.20001,-48.11,-6.62,205300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",747.72998,768,693.14001,726.31,-8.6,-1.17,206500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",731.26001,737.53003,700.40002,734.90997,14.19,1.97,164500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":803,"transactions":9,"vwap":1001},"2026-06-05",728,739.97998,700.22998,720.71997,-21.3701,-2.88,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",715.48999,744.88,695.45001,742.090027,17.64,2.43,118100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",708.39001,737.87,695,724.45001,19.56,2.77,217200,{"date":1023,"open":1024,"high":869,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",677.42999,704.89001,27.46,4.05,194300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1024,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1024},"2026-06-01",671.34003,689.84998,658.83002,-0.92,-0.14,201300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",694.90997,703.02002,651.53998,678.34998,-20.61,-2.95,353300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",690.57001,702.090027,665,698.96002,4.76,0.69,237700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",703.44,713.82001,682.78998,694.20001,-2.65,-0.38,235700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",675.41998,705,670,696.84998,37.2,5.64,167200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",656.65002,662.090027,631.51001,659.65002,11.81,1.82,141200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",646.48999,662.12,641.28003,647.84003,-8.04,-1.23,213300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":837,"volume":1098,"transactions":9,"vwap":1096},"2026-05-20",652.20001,661.14001,641.35999,655.88,16.44,169600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",640.64001,653,605.98999,639.44,-14.84,-2.27,234500,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",682.19,641.31,654.28003,-27.92,-4.09,175500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",677.030029,694.73999,666.34003,682.20001,-15.01,-2.15,123400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",687.87,700,676.15002,697.21002,19.43,2.87,198800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",694.76001,696,667.89001,677.78003,-7.6999,-1.12,231800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",676.78003,686.34998,644.78998,685.47998,0.37,0.05,143400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",664.69,700.20001,657,685.10999,18.41,2.76,206400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",671.72998,677,656,666.70001,1.07,0.16,164400,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",681.070007,653.47998,665.63,-8.21,-1.22,283600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",669.46997,688.51001,653.23999,673.84003,12.44,1.88,306800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",648.20001,676.70001,637.31,661.40002,34.98,5.58,283800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-04",652.98999,664.23999,615.87,626.41998,-29.22,-4.46,212700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",646,675,585,655.64001,11.56,1.79,350500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",588.19,648.81,644.080017,72.07,12.6,286500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",604.26001,609.16998,572,572.01001,-28.99,-4.82,239400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",591.25,605.17999,576.099976,601,-5.97,-0.98,413700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",604.75,610.59003,577.67999,606.96997,7.17,1.2,198600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",595,611.21002,579.22998,599.79999,13.63,2.33,261900,{"date":1259,"open":1260,"high":1251,"low":1261,"close":1262,"change":1263,"percent_change":403,"volume":1264,"transactions":9,"vwap":1262},"2026-04-23",590.91998,570,586.16998,3.95,106200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",579,590.98999,559.67999,582.21997,18.03,3.2,217800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":994,"volume":1281,"transactions":9,"vwap":1279},"2026-04-21",555.75,568.69,549.070007,564.19,10.91,138500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1169,"transactions":9,"vwap":1287},"2026-04-20",539.59003,556.97998,525,553.28003,15.7,2.92,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",501.39999,539.28998,494.94,537.58002,54.2,11.21,276900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",528.53998,531.64001,480.17999,483.38,-45.84,-8.66,262900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-15",533.45001,541.049988,516.96997,529.21997,-14.92,-2.74,161700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-14",545,546.34998,518.84998,544.14001,4.68,0.87,199400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",532.78998,542.89001,529.15002,539.46002,6.67,1.25,117900,{"date":1336,"open":1337,"high":1319,"low":1338,"close":1328,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1328},"2026-04-10",535.73999,525.95001,-2.93,-0.55,168100,{"date":1343,"open":1344,"high":666,"low":1344,"close":1345,"change":1346,"percent_change":1011,"volume":1347,"transactions":9,"vwap":1345},"2026-04-09",523.15997,535.71997,12.71,218000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",517,527.94,506,523.01001,41.14,8.54,176000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-07",481.60001,486.82001,467.73999,481.87,-7.06,-1.44,235900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",481.01001,493.44,468.54001,488.92999,6.43,1.33,216500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",462.17999,490.35001,458.85999,482.5,-1.35,-0.28,233300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",487.37,508.42001,480.66,483.85001,7.38,1.55,214800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",452.35001,480,442.16,476.47,34.75,7.87,303500,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-30",481.39999,437.76001,441.72,-32.14,-6.78,191100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",465.70001,479.89001,458.35999,473.85999,4.94,1.05,144600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",490,503.81,456.35999,468.92001,-32.35,-6.45,145000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",499.98999,510,490.41,501.26999,5.55,1.12,130400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",470.37,497.51999,465.37,495.72,23.72,5.03,165800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":746,"volume":1453,"transactions":9,"vwap":1451},"2026-03-23",457.98001,478.98999,441.64001,472,35.05,196600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",455.64999,459.70999,430.67001,436.95001,-17.68,-3.89,268300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-19",429.34,459.20001,426.01001,454.63,13.07,2.96,185900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",454.92999,457.42001,439.73001,441.56,-8.83,-1.96,104400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-17",456.64001,457.22,442.59,450.39001,-1.85,-0.41,137100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-16",452.48999,462.70999,442.95999,452.23999,9.48,2.14,188100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-13",444.35001,447.12,428.79999,442.76001,7.26,1.67,129000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-12",430.45001,438.73999,420,435.5,-6.64,-1.5,238800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-11",444.23001,453.5,439,442.14001,-6.24,-1.39,172700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":253,"volume":1533,"transactions":9,"vwap":1531},"2026-03-10",450.29001,465.41,445.26001,448.38,-1.89,242500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-09",419.60999,452.54999,417.87,450.26999,19.62,4.56,159600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-06",409.70001,433.67999,395.059998,430.64999,4.64,1.09,287200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1467,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1467},"2026-03-05",483.26999,410.26001,-61.76,-12.66,393200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-04",497.32001,507.45999,482.13,487.76999,0.2,0.04,172600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1044,"volume":1575,"transactions":9,"vwap":1573},"2026-03-03",480.29001,506.51001,471.39001,487.57001,-14.8,209900,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-02",482.20999,515.10999,502.37,7.02,1.42,200800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-27",500.17999,509.56,472.26999,495.35001,-19.7,-3.82,334800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-26",509,516.02002,475.98999,515.049988,10.38,2.06,289400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-25",516,521,503.28,504.67001,-8.73,-1.7,245700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",505.14001,521.45001,486.26001,513.40002,7.67,1.52,184300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":802,"volume":1627,"transactions":9,"vwap":1625},"2026-02-23",511.41,530.13,498.76999,505.73001,-13.94,217700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-20",511.79999,530,500,519.66998,12.73,2.51,278000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-19",484.89999,509.53,482.37,506.94,16.45,3.35,202400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-18",501.20999,513.20001,487.28,490.48999,-10.36,-2.07,149800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-17",518.20001,524,499.01001,500.85001,-17.31,-3.34,212400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-13",500.57999,522.070007,490.81,518.15997,22.67,4.58,210600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-12",525.48999,537.70001,491.28,495.48999,-18.87,-3.67,220700,{"date":1683,"open":1431,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1289,"volume":1688,"transactions":9,"vwap":1686},"2026-02-11",532.22998,500.45999,514.35999,14.58,253500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-10",495.42001,506.41,477.64001,499.78,10.26,2.1,272600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1390,"volume":1705,"transactions":9,"vwap":1703},"2026-02-09",460.70001,495,449.56,489.51999,33.64,232600,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-06",425,458.85001,455.88,46.93,11.48,191700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-05",393.79999,409.79999,385,408.95001,6.66,1.66,169400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1688,"transactions":9,"vwap":1728},"2026-02-04",420.98001,425.39999,385.45999,402.29001,-18.33,-4.36,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",404.10999,421.01001,394.62,420.62,19.4,4.84,181400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",374.25,402.26001,370.10001,401.22,20.93,5.5,283900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-30",425.85999,433.48999,369.040009,380.29001,-94.32,-19.87,632000,{"date":1759,"open":1396,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",486,462.87,474.60999,-0.43,-0.09,144700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-28",480.16,481.92001,457.97,475.040009,-1.93,-0.4,125100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-27",476.14001,488.62,472.14999,476.97,8.76,1.87,158100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-26",460.95001,471.98999,454.01001,468.20999,6.7,1.45,98000,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":220,"volume":1436,"transactions":9,"vwap":1797},"2026-01-23",469.70999,449.54999,461.51001,-9.61,{"date":1800,"open":1396,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-22",482.019989,456,471.12,-3.31,-0.7,148500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-21",459.51999,476.89001,449.54001,474.42999,22.57,4.99,176800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-20",446,459.73001,440,451.85999,-8.23,-1.79,170600,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-16",430.89999,463.75,460.089996,27.4,6.33,278400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":82,"volume":1840,"transactions":9,"vwap":1838},"2026-01-15",431.75,443,431.16,432.69,12.96,124300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1003,"volume":1848,"transactions":9,"vwap":1846},"2026-01-14",431.76001,438.26999,415.38,419.73001,-12.46,141500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1470,"volume":1856,"transactions":9,"vwap":1854},"2026-01-13",421.98001,435,420.45999,432.19,12.43,117800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-12",385.41,420.70001,385.019989,419.76001,29.84,7.65,147100,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-09",375.57001,396.10001,389.92001,16.29,4.36,207500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-08",391.16,394,368.17001,373.63,-17.51,-4.48,228100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-07",414.28,414.44,390.73999,391.14001,-21.13,-5.13,295900,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-06",424.56,385.89999,412.26999,-12.59,-2.96,186500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-05",412.81,431.63,424.85999,17.95,4.41,138800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-02",397.56,408.54001,396.82001,406.91,17.89,4.6,108700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-31",394.39999,397.14001,388.76001,389.019989,-5.38,-1.36,99900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1919,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1919},"2025-12-30",397.10001,402,391.70001,-3.47,-0.87,94500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-29",400.32999,404.85001,392.5,397.87,-5.31,-1.32,123000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-26",406.72,415.14001,399.22,403.17999,-3.19,-0.78,134100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-24",407.23001,410.01001,402.17999,406.37,-1.86,-0.46,75300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-23",403.37,415.25,401.12,408.23001,4.3,1.06,91100,{"date":1971,"open":1902,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-22",421.059998,402.029999,403.92999,-6.19,-1.51,138400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":285,"volume":1985,"transactions":9,"vwap":1983},"2025-12-19",402.34,419.48999,400,410.12,6.37,220200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-18",410,410.73999,398.57001,403.75,5.45,1.37,133100,{"date":1996,"open":1997,"high":1998,"low":1877,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-17",446.23999,452.81,398.29999,-49.05,-10.96,187300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":252,"volume":2010,"transactions":9,"vwap":2008},"2025-12-16",451.44,463.32999,441.23001,447.35001,-6.08,166600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-15",460.35001,466,451,453.42999,-6.73,-1.46,159900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1525,"transactions":9,"vwap":2025},"2025-12-12",474.25,474.98999,448.64001,460.16,-17.61,-3.69,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-11",470.81,482.35001,462.20999,477.76999,6.93,1.47,258400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-10",453.51999,476.89999,446.44,470.84,16.89,3.72,209000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":837,"volume":2053,"transactions":9,"vwap":2051},"2025-12-09",441.89001,457.92999,441.38,453.95001,11.39,173500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-08",434.29999,450.72,430.28,442.56,13.94,3.25,134000,{"date":2064,"open":2065,"high":2066,"low":1955,"close":2067,"change":2068,"percent_change":1185,"volume":2069,"transactions":9,"vwap":2067},"2025-12-05",419,429.42001,428.62,7.89,106300,{"date":2071,"open":2072,"high":2073,"low":1988,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-04",413.42999,425.34,420.73001,1.4,0.33,203700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1256,"percent_change":758,"volume":2084,"transactions":9,"vwap":2083},"2025-12-03",417,423.31,402.5,419.32999,240100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2080,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2080},"2025-12-02",413.089996,424.89999,406.45999,12.76,3.16,149700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-01",407.17999,413.23999,397,404.23999,-14.33,-3.42,183200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-28",425.72,428.040009,413.89999,418.57001,-2.18,-0.52,101400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2061,"volume":2118,"transactions":9,"vwap":2116},"2025-11-26",412.059998,423.23001,411.44,420.75,13.25,154000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":812,"transactions":9,"vwap":2124},"2025-11-25",402.75,410.059998,391.78,407.5,4.75,1.18,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2121,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2121},"2025-11-24",374.89999,409,31.56,8.5,176700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2117,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-21",360.75,388.32001,358,371.19,3.7,221800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-20",385.54999,397.32999,355.10999,357.94,-11.83,-3.2,215000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":821,"transactions":9,"vwap":2156},"2025-11-19",363.20999,375.97,362.070007,369.76999,11.49,3.21,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1381,"percent_change":1062,"volume":2165,"transactions":9,"vwap":2164},"2025-11-18",351.38,368.73001,350,358.28,164100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1524,"volume":2173,"transactions":9,"vwap":2171},"2025-11-17",363.17001,371.26999,353.059998,359.63,-5.08,102300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-14",344.019989,374.57001,340.13,364.70999,6.35,1.77,108200,{"date":2184,"open":1718,"high":1718,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-13",356.32001,358.35999,-30.89,-7.94,140000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-12",395,402.62,387.01001,389.25,-5.4,-1.37,260000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1815,"transactions":9,"vwap":2204},"2025-11-11",396.92999,404.89999,392.97,394.64999,-8.17,-2.03,{"date":2208,"open":2209,"high":2113,"low":2097,"close":2210,"change":811,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-11-10",408.62,402.82001,0.95,126500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":133,"volume":2220,"transactions":9,"vwap":2218},"2025-11-07",392.88,400.049988,371.040009,399.029999,3.08,179500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-06",409.10001,410.53,392.82999,395.95001,-13.73,-3.35,122600,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",389.85001,412,409.67999,22.55,5.82,145700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-04",384.85999,395.72,377.13,387.13,-8.45,-2.14,125000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2140,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-11-03",398.44,399.28,383.89999,395.57999,0.94,110700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-31",392.79999,404.95999,381.01001,391.88,2.73,0.7,146500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-30",410.81,420.070007,384.01001,389.14999,-28.84,-6.9,198500,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":1212,"volume":1645,"transactions":9,"vwap":2277},"2025-10-29",411.64999,426.64999,417.98999,7.37,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-28",412.78,417.42001,404.69,410.62,-2.08,-0.5,112300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-27",439.5,440.37,407.79001,412.70001,-24.28,-5.56,178400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-24",403.91,442.92999,400.29999,436.98001,56.6,14.88,319200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-23",361,380.66,355.91,380.38,20.4,5.67,93400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-22",396,399.75,348.079987,359.98001,-36.5,-9.21,162200,{"date":2325,"open":1877,"high":2318,"low":2326,"close":2327,"change":2328,"percent_change":1324,"volume":2329,"transactions":9,"vwap":2327},"2025-10-21",377.16,396.48001,3.42,149600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-20",393.67001,404.17001,391.54001,393.059998,6.86,1.78,121600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-17",383,392.89999,377.35001,386.20001,2.58,0.67,271600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2206,"volume":2355,"transactions":9,"vwap":2353},"2025-10-16",391.54999,393,383.10001,383.62,-7.93,143800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2350,"change":2361,"percent_change":1932,"volume":1248,"transactions":9,"vwap":2350},"2025-10-15",390.10001,400.39999,384.60999,-3.44,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-14",377.62,397.5,371,394.98999,7.15,1.84,108900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":724,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-13",378.040009,394.19,377,387.84,7.27,169200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2101,"transactions":9,"vwap":2384},"2025-10-10",400.01001,403.60999,360.45001,361.56,-34.32,-8.67,{"date":2388,"open":1982,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1739,"transactions":9,"vwap":2391},"2025-10-09",402.63,388.84,395.88,-4.12,-1.03,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1982,"change":2399,"percent_change":2400,"volume":2323,"transactions":9,"vwap":1982},"2025-10-08",393.72,403.69,392,4.34,1.1,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-07",404.54999,405,378.48999,395.66,-3.72,-0.93,121000,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-06",382.89999,400.56,399.38,16.36,4.27,106000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1976,"volume":2425,"transactions":9,"vwap":2423},"2025-10-03",390.5,393.34,381.76999,383.019989,-5.89,142300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-02",393.029999,394.13,382.54999,388.91,-2.7,-0.69,140500,{"date":2436,"open":2437,"high":1982,"low":2438,"close":2439,"change":2440,"percent_change":583,"volume":1316,"transactions":9,"vwap":2439},"2025-10-01",389.76999,387,391.60999,-6.04,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-30",392.10999,399.20999,387.69,397.64999,6.76,1.73,175700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1479,"percent_change":2286,"volume":2456,"transactions":9,"vwap":2455},"2025-09-29",396.64001,404.26999,389.54001,390.89001,153400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2069,"transactions":9,"vwap":2462},"2025-09-26",380.67999,398.75,377.79999,392.85001,12.84,3.38,{"date":2466,"open":2467,"high":1718,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-25",370,360.01001,380.01001,-1.13,-0.3,127800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-24",389,390,373.64001,381.14001,-6.17,-1.59,136100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":221,"volume":1124,"transactions":9,"vwap":2487},"2025-09-23",388.37,391.97,382.29999,387.31,-2.46,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2437,"change":2494,"percent_change":2261,"volume":2495,"transactions":9,"vwap":2437},"2025-09-22",378.73001,389.95001,375.44,10.35,139600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-19",378,381.64999,373.040009,379.42001,1.92,0.51,215700,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-18",359.37,386.62,377.5,19.79,5.53,151700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-17",367.98001,371.69,356.67999,357.70999,-9.17,-2.5,131000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-16",369.73999,372.48999,358.94,366.88,-2.86,-0.77,102500,{"date":2532,"open":2533,"high":2422,"low":2534,"close":2524,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2524},"2025-09-15",377.98999,365.54999,-7.79,-2.06,110000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1168,"volume":2545,"transactions":9,"vwap":2543},"2025-09-12",374.62,381.31,372,377.53,0.6,190600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1141,"volume":1672,"transactions":9,"vwap":2551},"2025-09-11",382.48001,388.70001,370.51999,376.92999,-4.26,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":1832,"transactions":9,"vwap":2558},"2025-09-10",365.75,386.17999,365.17999,381.19,19.72,5.46,{"date":2562,"open":2563,"high":174,"low":2564,"close":2565,"change":2566,"percent_change":1168,"volume":2567,"transactions":9,"vwap":2565},"2025-09-09",363.32001,353.67999,361.47,0.59,174800,{"date":2569,"open":2570,"high":174,"low":2571,"close":2572,"change":2573,"percent_change":2158,"volume":2574,"transactions":9,"vwap":2572},"2025-09-08",355.19,350.60999,360.88,11.24,103800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1061,"volume":2582,"transactions":9,"vwap":2580},"2025-09-05",362.89999,363.5,336.92999,349.64001,-9.5,129700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2586,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2586},"2025-09-04",346.67001,359.14001,345.089996,16.52,4.82,95000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-09-03",346.66,350.76001,338.059998,342.62,-5.12,-1.47,79400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-02",334.76999,348.64001,333.26001,347.73999,-1.57,-0.45,90100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-29",359.59,364,344.42999,349.31,-13.02,-3.59,188200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1080,"volume":1907,"transactions":9,"vwap":2623},"2025-08-28",356,366.79999,351.16,362.32999,6.49,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":318,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-27",358.10001,360.57999,353.029999,355.84,-0.71,135600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1333,"volume":2640,"transactions":9,"vwap":2638},"2025-08-26",354,359.89999,353.01001,358.39001,4.42,129300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-25",342.42001,355.76999,341.79999,353.97,12.86,3.77,165400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-22",330.53,346.98001,323.64001,341.10999,13.38,4.08,119300,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-21",320,329.20001,327.73001,6.14,1.91,108100,{"date":2668,"open":2661,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-20",323.31,309.51001,321.59,-3.15,-0.97,136600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2100,"volume":2682,"transactions":9,"vwap":2680},"2025-08-19",334,339.84,323.76999,324.73999,-11.49,98400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-18",333,340,331.070007,336.23001,4.07,1.23,102700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":802,"percent_change":413,"volume":1916,"transactions":9,"vwap":2697},"2025-08-15",333.59,333.88,322.72,332.16,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-14",343.53,348.14001,333.29999,334.84,-13.49,-3.87,102100,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":1923,"percent_change":583,"volume":2712,"transactions":9,"vwap":2711},"2025-08-13",356.20999,340.26999,348.32999,149200,{"date":2714,"open":2686,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2125,"volume":2719,"transactions":9,"vwap":2717},"2025-08-12",354.98999,337.29001,353.70999,16.04,110300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1822,"percent_change":2726,"volume":1507,"transactions":9,"vwap":2725},"2025-08-11",344.45001,348.26001,335.38,337.67001,-2.38,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-08",337.45999,346.64999,334.87,345.89999,10.2,3.04,110800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-07",339.94,342.64001,335.070007,335.70001,7,2.13,105300,{"date":2746,"open":2747,"high":2747,"low":2661,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-06",332.81,328.70001,-6.36,-1.9,128900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":845,"percent_change":2758,"volume":2712,"transactions":9,"vwap":2757},"2025-08-05",345,353.95001,328.85001,335.059998,-1.92,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2272,"transactions":9,"vwap":2764},"2025-08-04",359.78,360.51001,335.01001,341.63,-8.78,-2.51,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-01",346.070007,360.82999,328,350.41,-2.66,-0.75,180800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2743,"volume":2783,"transactions":9,"vwap":2781},"2025-07-31",353.23001,358.14999,346,353.070007,7.35,164300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2075,"volume":2791,"transactions":9,"vwap":2789},"2025-07-30",344.76001,350.60001,341,345.72,4.77,114800,{"date":2793,"open":2620,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":949,"volume":2798,"transactions":9,"vwap":2796},"2025-07-29",363.040009,340.94,340.95001,-10.97,118300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-28",360.45999,368.67999,350.049988,351.92001,-5.74,-1.6,174700,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-25",334.76001,370.88,357.66,29.35,8.94,188500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-24",325.089996,331.54999,320.41,328.31,4.81,1.49,97900,{"date":2826,"open":2827,"high":2680,"low":2828,"close":2829,"change":2830,"percent_change":1052,"volume":2831,"transactions":9,"vwap":2829},"2025-07-23",316.95001,315.049988,323.5,14.69,98700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-22",310.92001,311.16,291.54999,308.81,-3.98,-1.27,162500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-21",329.84,333.31,309.17999,312.79001,-14.36,-4.39,170900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1149,"volume":2857,"transactions":9,"vwap":2855},"2025-07-18",329.17001,334.48001,324.25,327.14999,1.21,416800,{"date":2859,"open":2860,"high":2677,"low":2860,"close":2861,"change":2862,"percent_change":2253,"volume":2863,"transactions":9,"vwap":2861},"2025-07-17",323.48999,325.94,3.05,213600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1332,"volume":1195,"transactions":9,"vwap":2869},"2025-07-16",309.57999,325.01001,306.42999,322.89001,20.19,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-15",308.95001,314.32999,302,302.70001,-2.71,-0.89,93500,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-14",308.75,313,305.41,-3.75,-1.21,138600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-07-11",310,314.20001,304.57999,309.16,-1.14,-0.37,120900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":913,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-07-10",307.10001,313.01001,296.35999,310.29999,1.95,131700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2908,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2908},"2025-07-09",296.75,304.35999,294.25,10.58,3.6,109800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-08",306.45999,308.60999,291,293.78,-11.1,-3.64,122900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":931,"percent_change":2286,"volume":2928,"transactions":9,"vwap":2927},"2025-07-07",304.97,308,298.82001,304.88,119600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2219,"volume":2936,"transactions":9,"vwap":2934},"2025-07-03",298.89999,308.85001,297.35001,306.41,9.16,96300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-07-02",287.76999,297.84,281.35001,297.25,7.95,2.75,111500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-01",292.51999,294.79999,282.029999,289.29999,-6.93,-2.34,164800,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-30",293.56,298.31,284.28,296.23001,4.5,1.54,145800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2369,"volume":2971,"transactions":9,"vwap":2969},"2025-06-27",290.97,294.14001,284.98001,291.73001,5.27,266400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2674,"transactions":9,"vwap":2977},"2025-06-26",282.01001,288.23001,280.29001,286.45999,5.07,1.8,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-25",294.92999,295,280.57001,281.39001,-9.7,-3.33,130800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-24",289,294.89999,281.34,291.089996,9.7,3.45,158300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2985,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2985},"2025-06-23",270.44,283.070007,265,8.26,3.02,258700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-20",276.88,278.47,271,273.13,-1.81,-0.66,239600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-18",271.44,278.92999,270.26999,274.94,3.5,1.29,163500,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3017,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3017},"2025-06-17",269.57001,275,268.85999,0.92,0.34,140100,{"date":3033,"open":3034,"high":3027,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-16",262.35999,270.51999,8.63,3.3,193800,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":2896,"transactions":9,"vwap":3044},"2025-06-13",266.070007,269.23001,261.10999,261.89001,-10.57,-3.88,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-12",269.39999,273.39999,267.82001,272.45999,1.24,0.46,152100,{"date":3057,"open":3058,"high":3059,"low":3049,"close":3060,"change":1391,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-06-11",273.5,276.81,271.22,0.57,176900,{"date":3064,"open":3065,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":2141,"transactions":9,"vwap":3067},"2025-06-10",276.78,259.29999,269.67001,-7.02,-2.54,{"date":3071,"open":3072,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-09",283.72,272.97,276.69,-3.29,-1.18,249600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":21,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-06-06",273.69,281.14001,272.28,279.98001,3.39,104300,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-05",270.14001,274.89001,266,270.79999,0.85,0.31,123800,{"date":3096,"open":3097,"high":3027,"low":3098,"close":3099,"change":1487,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-06-04",269.37,265.63,269.95001,-0.68,423200,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1864,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-06-03",268.98999,277,268.67999,271.79999,2.9,204000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":2448,"volume":3117,"transactions":9,"vwap":3115},"2025-06-02",259.20001,264.70001,250.84,264.14999,4.49,139500,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-30",254.3,260.67999,250.56,259.66,2.86,1.11,204800,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-29",258.089996,259.89001,246.42999,256.79999,3.83,1.51,92600,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":1487,"volume":3143,"transactions":9,"vwap":3141},"2025-05-28",256.35001,261.57001,251.63,252.97,-4.78,77900,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-27",252.16,259.56,247.10001,257.75,13.18,5.39,140300,{"date":3154,"open":3155,"high":3148,"low":3155,"close":3156,"change":3157,"percent_change":1435,"volume":3158,"transactions":9,"vwap":3156},"2025-05-23",239.23,244.57001,2.7,72200,{"date":3160,"open":3156,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-22",244.66,235.99001,241.87,-4.23,-1.72,70400,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1487,"volume":3174,"transactions":9,"vwap":3172},"2025-05-21",245.47,253.050003,243,246.10001,-4.64,78500,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-20",251.38,255.84,249.46001,250.74001,-3.51,-1.38,102800,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-19",260,261.42999,247.089996,254.25,-16.17,-5.98,175900,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3108,"volume":3200,"transactions":9,"vwap":3198},"2025-05-16",263.38,270.94,262.48999,270.42001,7.63,73400,{"date":3202,"open":3203,"high":3090,"low":3204,"close":3205,"change":854,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3205},"2025-05-15",265.66,260.37,262.79001,-1.76,91400,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":1316,"transactions":9,"vwap":3213},"2025-05-14",275.42001,280,267.23001,267.51001,-5.46,-2,{"date":3217,"open":3218,"high":3027,"low":3218,"close":3073,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3073},"2025-05-13",262.059998,13.21,5.09,218700,{"date":3223,"open":3186,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-05-12",264.78,256.059998,259.76001,14.12,5.75,185600,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-09",250.60001,252.77,239.58,245.64,-4.97,-1.98,87400,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":2044,"volume":3246,"transactions":9,"vwap":3244},"2025-05-08",248.5,255.85001,244.50999,250.61,8.98,129200,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-07",238.91,244.92,235.94,241.63,3.32,1.39,119000,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":2953,"percent_change":2673,"volume":3262,"transactions":9,"vwap":3261},"2025-05-06",237.14999,241.75999,233.71001,238.31,141300,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":90,"volume":3270,"transactions":9,"vwap":3268},"2025-05-05",235.020004,242.97,232.96001,240.64999,2.42,478800,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},"2025-05-02",215.5,241.050003,213.57001,238.23,26.57,12.55,319600,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":3287,"volume":3288,"transactions":9,"vwap":3285},"2025-05-01",204.64,214.39,202.96001,211.66,14.98,7.62,186600,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":1123,"percent_change":74,"volume":3295,"transactions":9,"vwap":3294},"2025-04-30",193.050003,197.97,184.73,196.67999,134400,{"date":3297,"open":3298,"high":3299,"low":3300,"close":3301,"change":2895,"percent_change":264,"volume":3302,"transactions":9,"vwap":3301},"2025-04-29",199.88,200.45,195.7,198.83,105800,{"date":3304,"open":3305,"high":3306,"low":3307,"close":3308,"change":3309,"percent_change":3310,"volume":3311,"transactions":9,"vwap":3308},"2025-04-28",200.16,203.69,192.59,199.2,-2.2,-1.09,111900,{"date":3313,"open":3314,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3317},"2025-04-25",196.42,203.71001,192.67,201.39999,5.7,2.91,166900,{"date":3322,"open":3323,"high":3324,"low":3325,"close":3300,"change":3326,"percent_change":1052,"volume":3327,"transactions":9,"vwap":3300},"2025-04-24",187,196.25,185.25999,8.89,111300,{"date":3329,"open":3330,"high":3331,"low":3332,"close":3333,"change":3334,"percent_change":3335,"volume":3336,"transactions":9,"vwap":3333},"2025-04-23",189.74001,194.10001,184.39999,186.81,9.29,5.23,159400,{"date":181,"open":177,"high":3338,"low":177,"close":3339,"change":3340,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3339},180.85001,177.52,7.58,4.46,132700]