[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYRG":3,"homepage-market-summary":31,"stock-historical-MYRG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYRG","2026-10-06",{"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},"MYR Group, Inc.","Nasdaq",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","MYR Group Inc is a U.S. based holding company of specialty electrical construction service providers. Through its subsidiaries, it serves electric utility, commercial, and industrial construction markets in the United States and Canada, offering services such as design, engineering, procurement, construction, upgrades, maintenance, and repair, with a focus on construction, maintenance, and repair work. The company operates through two segments: Transmission and Distribution (T&D) and Commercial and Industrial (C&I). The majority of revenue is derived from the T&D segment, which provides a range of services on electric transmission and distribution networks and substation facilities, which include design, engineering, procurement, construction, upgrade and maintenance and repair services.","9,000","Thornton, CO",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},324.51,314.51,329.64,314.49,302.65,21.86,7.22,277887.439434,13352,323.8182,503.57001,190.14,268906.8349346016,42.9,4565,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},116.91,250890,91575015.568585,168.95,"2025-04-24",[185,186,196,207,218,229,240,251,262,271,281,292,303,314,325,336,346,357,368,378,388,398,409,419,429,439,449,460,471,482,492,503,514,525,536,546,557,568,579,588,599,610,621,632,643,653,664,673,684,695,706,717,728,739,750,761,771,780,789,798,807,816,825,834,843,852,860,869,876,884,893,902,911,920,929,938,947,955,963,972,981,990,999,1007,1016,1025,1034,1042,1050,1059,1068,1077,1085,1094,1103,1112,1121,1129,1138,1146,1155,1164,1173,1182,1190,1197,1206,1215,1224,1233,1242,1250,1259,1268,1276,1283,1291,1300,1308,1317,1326,1334,1343,1352,1361,1369,1378,1386,1393,1402,1411,1420,1428,1437,1445,1452,1461,1470,1479,1488,1496,1505,1513,1522,1531,1539,1547,1556,1565,1574,1582,1591,1598,1607,1615,1622,1629,1637,1646,1654,1661,1668,1677,1685,1694,1703,1711,1719,1728,1736,1745,1754,1763,1772,1781,1790,1798,1807,1815,1822,1830,1838,1846,1852,1861,1870,1877,1886,1892,1900,1908,1916,1924,1932,1941,1950,1956,1965,1971,1978,1986,1995,2003,2010,2018,2027,2033,2042,2051,2058,2067,2075,2083,2091,2099,2106,2114,2122,2130,2139,2148,2156,2164,2173,2181,2189,2196,2202,2209,2217,2224,2231,2239,2247,2255,2263,2272,2278,2286,2294,2302,2308,2316,2325,2333,2342,2350,2358,2366,2374,2382,2391,2399,2407,2416,2422,2429,2438,2446,2454,2463,2471,2480,2488,2497,2505,2514,2521,2528,2535,2543,2550,2559,2567,2574,2580,2589,2598,2606,2613,2622,2631,2639,2647,2655,2663,2672,2680,2688,2697,2704,2712,2720,2728,2736,2743,2750,2759,2768,2776,2784,2792,2800,2808,2817,2826,2832,2840,2849,2857,2864,2873,2878,2886,2893,2902,2908,2916,2923,2930,2938,2944,2952,2960,2967,2975,2982,2991,2998,3006,3014,3023,3032,3041,3049,3056,3064,3073,3081,3089,3097,3105,3113,3122,3129,3135,3142,3150,3158,3165,3172,3179,3187,3193,3201,3208,3215,3222,3226,3234,3243,3251,3259,3267,3275],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",304.29,307.77,298.88,-2.12,-0.7,190034.69889,9355,303.5135,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",303.11,309.79,302.48,304.77,6.85,2.3,180847.366388,9183,304.8882,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",291.98,299.8325,286.9,297.92,5.46,1.87,151139.421462,8755,296.6992,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",291.05,295.96,284.505,292.46,4.15,1.44,329772.392701,13542,291.9442,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",288.79,293.565,283.32,288.31,2.38,0.83,234766.11062,13985,287.0888,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",290.84,295,283.28,285.93,-6.65,-2.27,222836.795899,11119,286.658,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",296.68,298.945,285,292.58,-2.6,-0.88,230389.685364,11495,292.0157,{"date":263,"open":264,"high":265,"low":211,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",290.31,297.294,295.18,0,211115.226017,9785,293.8883,{"date":272,"open":273,"high":274,"low":275,"close":266,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",288.61,298.33,286.49,6.13,2.12,323834.652862,13218,293.7938,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",290,291.37,286.11,289.05,0.6,0.21,235527.914228,11404,288.9587,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",282.74,288.9356,276.085,288.45,9.17,3.28,288976.270386,12284,285.7638,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",280.81,282.945,274.93,279.28,2.52,0.91,506321.793399,9384,279.0423,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",283.99,288.615,270.98,276.76,1.39,0.5,269470.477444,14816,278.0142,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",275.2,278.02,271.81,275.37,4.08,1.5,176084.399801,10872,275.2656,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":113,"volume":343,"transactions":344,"vwap":345},"2026-09-15",275.43,276.65,268.3,271.29,-0.46,235046.67103,13450,271.9328,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",280.75,280.98,270.94,271.75,-19.51,-6.7,291137.9603,15318,273.4241,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",286.08,295.2999,285.9081,291.26,6.79,2.39,167272.804188,10999,291.8651,{"date":369,"open":244,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",286.91,279.26,284.47,-2.37,-0.83,257199.969894,8950,283.5548,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":342,"volume":385,"transactions":386,"vwap":387},"2026-09-09",286.19,292.74,284.7675,286.84,-1.32,192825.905702,10707,286.7442,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":160,"volume":395,"transactions":396,"vwap":397},"2026-09-08",290.71,293.36,286.8101,288.16,1.57,233996.899079,11816,290.4334,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",287.94,292.865,284.48,286.59,2.49,0.88,176348.634895,10298,286.8994,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":97,"volume":416,"transactions":417,"vwap":418},"2026-09-03",282.65,287.86,277,284.1,1.45,285072.819251,11966,283.6395,{"date":420,"open":421,"high":422,"low":423,"close":411,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",288.5,292.9899,280.87,-3.81,-1.33,413593.739465,16818,282.8994,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":361},"2026-09-01",287.42,292.99,281.4,286.46,-4.96,-1.7,453539.035883,15764,{"date":440,"open":243,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",296,289,291.42,-3,-1.02,352274.275676,14469,291.0348,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",309.53,311.45,293,294.42,-14.97,-4.84,400916.831143,14571,298.7797,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",317.54,318.2,305.766,309.39,-3.44,-1.1,236125.969274,10940,309.337,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",296.05,314.32,295.04,312.83,16.69,5.64,321531.658,13475,308.3378,{"date":483,"open":465,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",314.76,295.0301,296.14,-9.13,-2.99,216947.856889,11106,298.6934,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",307.6,308.99,300.49,305.27,-5.6,-1.8,296779.380519,13219,304.8526,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",321.61,322.3475,309.31,310.87,-7.13,-2.24,282908.874402,11338,313.1562,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",325.5,329.97,316.205,318,-7.99,-2.45,282521.54341,12366,320.0701,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",324.58,327.8244,310,325.99,2.1,0.65,361461.926381,15626,323.6821,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":435,"volume":543,"transactions":544,"vwap":545},"2026-08-18",332.4,336,318.1,323.89,-16.89,241455.880554,12776,323.8753,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",335.51,342.32,335.47,340.78,6.39,1.91,211256.126206,11604,340.1686,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",326.325,337.5,325,334.39,7.11,2.17,184396.297653,8649,334.1992,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",332.68,337,327.08,327.28,-5.4,-1.62,289168.802651,12137,331.6874,{"date":580,"open":581,"high":582,"low":583,"close":570,"change":584,"percent_change":236,"volume":585,"transactions":586,"vwap":587},"2026-08-12",341.39,345.7597,330.95,2.74,202542.470087,10521,336.0934,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",335.31,341.3,327.86,329.94,-0.37,-0.11,220191.316297,10247,331.0232,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",342.48,346.315,329.08,330.31,-7.11,-2.11,218948.995996,11426,333.1548,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",338.93,342.015,327.06,337.42,6.295,1.9,194830.277656,10575,336.943,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",333.55,345.69,325.5114,331.125,-2.645,-0.79,281481.232746,13060,336.4932,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",341.5,350.33,333.49,333.77,-6.56,-1.93,262310.494769,11511,338.2794,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":532,"volume":650,"transactions":651,"vwap":652},"2026-08-04",346.29,348.93,337.15,340.33,2.19,281830.702347,12904,341.0686,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",326.08,343.16,321.875,338.14,4.92,1.48,311182.125346,14273,338.3697,{"date":665,"open":560,"high":666,"low":667,"close":668,"change":235,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",349.475,328.71,333.22,0.72,406911.494651,17522,338.7322,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",342.6,349.08,326.92,330.84,8.78,2.73,670778.015671,27500,334.079,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",335.71,339.28,315.4,322.06,-18.66,-5.48,498875.293009,23433,324.7387,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",359.99,362.995,330,340.72,-28.28,-7.66,414427.817319,18240,340.3717,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",381.14,388.36,357.81,369,-10.17,-2.68,451431.103125,18899,364.282,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",408.54,412,377.2,379.17,-28.23,-6.93,393578.316343,15468,387.7479,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",409.51,414.62,398.98,407.4,-1.67,-0.41,281532.500914,11823,406.5988,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",391.73,409.52,390.73,409.07,8.97,2.24,222902.6487,11240,404.0554,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",400.11,405.83,388.42,400.1,9.78,2.51,276884.320736,12883,396.5225,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":249,"vwap":770},"2026-07-20",399,405.88,388.66,390.32,-1.19,-0.3,166391.935533,393.5288,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",387.070007,397.53,375.01001,391.51001,-7.3,-1.83,234900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",404.70999,408.26001,390.13,398.81,-16.17,-3.9,290800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",420,425.82001,405.01001,414.98001,-4.06,-0.97,232100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",423.20999,427.47,417.67001,419.040009,7.15,1.74,195200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-13",412.19,418.31,407.79001,411.89001,-7.45,-1.78,223300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-10",427.39001,427.66,417.23999,419.34,-11.57,-2.69,145300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",435.69,438.5,429.29001,430.91,11.13,2.65,139600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-08",410.62,432.67001,407.94,419.78,0.7,0.17,238600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",435.48001,437.69,409.10001,419.079987,-23.64,-5.34,265100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":746,"volume":859,"transactions":9,"vwap":857},"2026-07-06",436.92001,456.10001,435,442.72,9.71,224100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",462.41,465.42999,424.98999,433.01001,-30.1,-6.5,415400,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":813,"volume":875,"transactions":9,"vwap":873},"2026-07-01",491.32999,451.98999,463.10999,-37.29,520100,{"date":877,"open":878,"high":26,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",499.89999,487.81,500.39999,-0.73,-0.15,347900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",473.64999,502.079987,464,501.13,23.18,4.85,386900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",483.54001,497.089996,468.62,477.95001,-9.38,-1.92,854800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",480.35999,491.60999,474.5,487.32999,17.25,3.67,237500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",471.12,486.79001,465.10999,470.079987,2.08,0.44,222700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",457.62,475.17999,445.5,468,-15.08,-3.12,358900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",462.82999,483.64001,456,483.079987,21.98,4.77,356300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",456.79001,464.63,444.60001,461.10001,16.7,3.76,623600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":373,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-17",447.42999,455.91,441.67001,444.39999,-0.53,220900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":192,"volume":962,"transactions":9,"vwap":960},"2026-06-16",453.98999,461.39999,445.34,446.76999,-3.17,224700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",455.66,464.32001,446.95999,449.94,4.22,0.95,219300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",426.87,450,425,445.72,20.64,4.86,200500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-11",417.13,427.26001,412.45999,425.079987,17.86,4.39,287900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",423.81,431.59,402.45999,407.22,-16.22,-3.83,288100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",446.70001,405,423.44,-13.44,-3.08,264200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",452.69,457,433.20001,436.88,-8.78,-1.97,379700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",444.44,453.47,436.87,445.66,-5.74,-1.27,177300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",438.51999,456.72,430.42001,451.39999,10.05,2.28,261600,{"date":1035,"open":1036,"high":1019,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",449.5,428.10001,441.35001,-8.96,-1.99,317700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":138,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-06-02",450.84,467.98001,434.89999,450.31,0.1,211800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",458,470,441.25,449.85001,-15.21,-3.27,219000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",478.059998,479.10001,457.73001,465.059998,-13.87,-2.9,317000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",476.040009,484.70999,459.79999,478.92999,6.94,1.47,309000,{"date":1078,"open":925,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",478.34,455,471.98999,7.64,1.65,220300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",452.20999,466.17999,451.31,464.35001,17.45,3.9,173300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",446.91,449.91,433.29999,446.89999,7.94,1.81,180700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",446.17001,453.67001,436.26001,438.95999,-6.77,-1.52,292700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",450.059998,452.56,441.5,445.73001,5.05,1.15,256500,{"date":1122,"open":1123,"high":924,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",442.23001,422.57999,440.67999,-9.3,-2.07,366300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",473.70001,480,442.64001,449.98001,-17.48,-3.74,237400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":767,"volume":1145,"transactions":9,"vwap":1143},"2026-05-15",460.34,468.67999,451.5,467.45999,-5.61,196400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-14",472.92001,479.95999,463.26001,473.070007,5.1,1.09,163500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-13",461.45001,472.17999,445.089996,467.97,12.7,2.79,227400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",454.79001,458.059998,444.20999,455.26999,-3.15,-0.69,274300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",437.85999,458.88,436.019989,458.42001,20.56,4.7,266100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1175,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1175},"2026-05-08",435.92999,438.23001,427.67001,10.48,2.45,205000,{"date":1191,"open":1192,"high":1192,"low":803,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-07",455.35999,427.38,-27.4,-6.02,663300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",469.10999,475.39999,439.75,454.78,-13.76,-2.94,519400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-05",466.39999,474.54001,461.26999,468.54001,12.25,2.68,439500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-04",441,461.76999,438.20999,456.29001,22.8,5.26,462000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",410.89999,433.60999,407.67001,433.48999,28.68,7.08,281700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",363.67999,406.42999,359.85001,404.81,67.05,19.85,709700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":363,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-29",332.85999,340.92001,329.73999,337.76001,2.05,308100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",345.20001,346.59,329.95001,330.97,-15.4,-4.45,308000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",340,349.14999,335,346.37,7.09,2.09,217800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":687,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":687},"2026-04-24",340.44,345,334.42001,1.23,0.36,174600,{"date":1277,"open":1278,"high":1271,"low":1279,"close":1280,"change":1281,"percent_change":332,"volume":1282,"transactions":9,"vwap":1280},"2026-04-23",336.42999,334.98999,338.049988,5.01,319100,{"date":1284,"open":1285,"high":1286,"low":1254,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-22",338.98999,342.12,333.040009,-1.31,-0.39,216700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-21",334.12,339.23001,329.01001,334.35001,2.21,0.67,215100,{"date":1301,"open":1302,"high":1303,"low":516,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-20",327.72,333.5,332.14001,2.81,0.85,157500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-17",322.01001,331.28,318.92001,329.32999,14.07,4.46,190600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-16",320.51999,321.67001,313.01001,315.26001,-5.17,-1.61,256800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":74,"volume":1333,"transactions":9,"vwap":1331},"2026-04-15",318.82999,322.14999,315.75,320.42999,-1.64,225000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-14",321.53,323.82001,315.85999,322.070007,2.53,0.79,264400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-13",317.10001,320.82999,315.73999,319.54001,1.28,0.4,243600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",315.79001,321.67999,310.17001,318.26001,3.23,1.03,267700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":979,"volume":1368,"transactions":9,"vwap":1366},"2026-04-09",301.10999,319.63,301.040009,315.029999,14.6,346300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-08",307.14001,310.22,298.48001,300.42999,11.58,4.01,378200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1341,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-07",287.66,293.59,282.22,288.85001,0.27,258300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":235,"percent_change":236,"volume":1392,"transactions":9,"vwap":1391},"2026-04-06",285.70001,289.85001,276.12,288.059998,292600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-02",282.070007,292.79001,281,285.67999,-3.63,-1.25,291300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-01",285.23001,296.94,284,289.31,6.99,2.48,295400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-31",267.98001,283.64001,266.51999,282.32001,15.22,5.7,455700,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-30",275.60001,258.20001,267.10001,-6.37,-2.33,465600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-27",269.34,276.19,262.42001,273.47,4.41,1.64,265500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-26",282.17999,268.26001,269.059998,-16.12,-5.65,160200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1359,"percent_change":1274,"volume":1451,"transactions":9,"vwap":1450},"2026-03-25",286.25,288.56,280.97,285.17999,206400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-24",271.20999,284.64999,268.42999,284.14999,9.76,3.56,246900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-23",267.070007,276.82999,266.16,274.39001,14.71,5.66,184800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-20",273.84,275,257.25,259.67999,-13.98,-5.11,373500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-19",262.97,279.019989,259.64001,273.66,6.97,2.61,289700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":321,"volume":1495,"transactions":9,"vwap":1493},"2026-03-18",267.51001,270.14001,264.20001,266.69,1.32,215400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-17",267.42999,269.079987,260.22,265.37,-2.06,-0.77,358800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1498,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1498},"2026-03-16",266.31,268.54999,261.60001,6.3,2.41,144000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-13",260.82999,267.42001,257.12,261.13,3.43,1.33,210100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-12",264.70999,266.14001,255.41,257.70001,-11.27,-4.19,376300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1350,"volume":1538,"transactions":9,"vwap":1536},"2026-03-11",265.91,270.5,259.76001,268.97,1.07,238100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":90,"volume":1546,"transactions":9,"vwap":1544},"2026-03-10",267.81,274.26999,264.51001,267.89999,0.59,353500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",256.29001,267.98999,251.63,267.31,6.41,2.46,351600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-06",260.089996,264.54999,254.31,260.89999,-7.6,-2.83,306400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",270.17999,270.62,258.92999,268.5,-6.12,-2.23,344500,{"date":1575,"open":1576,"high":1577,"low":1415,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-04",271.62,278.089996,274.62,4.9,1.82,299300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-03",270.45001,275.95999,259,269.72,-3.82,-1.4,334400,{"date":1592,"open":1550,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1520,"volume":1597,"transactions":9,"vwap":1595},"2026-03-02",273.73001,263.5,273.54001,3.58,350600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-27",268.54001,272.69,263.10001,269.95999,-2.51,-0.92,325200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-26",290.87,261,272.47,-1.54,-0.56,635100,{"date":1616,"open":1617,"high":1617,"low":1567,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-25",282.32999,274.01001,-4.99,-1.79,382100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1083,"volume":1006,"transactions":9,"vwap":1627},"2026-02-24",271.87,282.20999,263.98999,279,4.53,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1426,"volume":1636,"transactions":9,"vwap":1634},"2026-02-23",276.92001,280.98999,268.44,274.47,-6.54,233900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-20",272.14001,284.98001,271.89999,281.01001,10,3.69,208700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1649},"2026-02-19",260.38,271.01001,256.95001,10.11,3.88,316800,{"date":1655,"open":1656,"high":1657,"low":1586,"close":1561,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1561},"2026-02-18",270.56,274.17999,-9.42,-3.48,231000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1399,"percent_change":425,"volume":1667,"transactions":9,"vwap":1666},"2026-02-17",273.059998,275.48999,268.019989,270.32001,159700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-13",268,280.28,263.040009,273.95001,6.14,2.29,262600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1541,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1541},"2026-02-12",275.75,283.67999,267.29999,-2.92,-1.08,243500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-11",274.48001,283.69,268.13,270.73001,1.41,0.52,210300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-10",270.059998,272.78,265.79999,269.32001,-0.87,-0.32,227700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":103,"volume":1710,"transactions":9,"vwap":1708},"2026-02-09",268.81,274.60999,266.10001,270.19,1.43,149400,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-06",257.92001,270.88,268.76001,15.9,6.29,327600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-05",247.62,259.87,240.47,252.86,4.14,1.66,199800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-04",265.089996,242.67999,248.72,-15.24,-5.77,144100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-03",259.78,266,252.71001,263.95999,6.55,2.54,184900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-02",247.55,257.91,245.28,257.41,7.37,2.95,276500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-30",251.13,258.029999,241.95,250.039993,-4.62,-1.81,282200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-29",254.42,258.079987,248.020004,254.66,3.11,1.24,225500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-28",255.74001,257.51001,247.38,251.55,-1.53,-0.6,157600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-27",251.87,258.23001,250.69,253.080002,2.42,0.97,122200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1409,"volume":1797,"transactions":9,"vwap":1795},"2026-01-26",246.089996,251.42999,244.55,250.66,6.06,182300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-23",252.88,253.19,242.28,244.60001,-5.47,-2.19,193200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":713,"volume":1814,"transactions":9,"vwap":1812},"2026-01-22",260,263.48001,244.0099945,250.070007,-6.88,167300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1650,"change":756,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1650},"2026-01-21",250.99001,257.72,244.28999,3.96,300800,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-20",244.12,252.52,247.17,-3.2,-1.28,239000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1340,"volume":1837,"transactions":9,"vwap":1835},"2026-01-16",246.25,252.53,243.34,250.37,6.18,271000,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-15",233.10001,247,244.19,14.69,6.4,253500,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1529,"percent_change":1620,"volume":1851,"transactions":9,"vwap":1850},"2026-01-14",233.56,221.38,229.5,201300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-13",227.95,238.36,227.25,233.69,7.7,3.41,223600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-12",223.85001,227.28,220,225.99001,3.6,1.62,200000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1545,"percent_change":1384,"volume":1876,"transactions":9,"vwap":1875},"2026-01-09",221.92,227.080002,221.78999,222.39,138300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-08",236.070007,236.75999,215.39999,221.8,-14.04,-5.95,193700,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1350,"percent_change":841,"volume":1891,"transactions":9,"vwap":1890},"2026-01-07",236.64,230.71001,235.84,141700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1770,"volume":1899,"transactions":9,"vwap":1897},"2026-01-06",231.57001,236.020004,220.75999,235.44,2.88,285900,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-05",227.99001,236.83,232.56,5.84,2.58,204000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":945,"volume":1915,"transactions":9,"vwap":1913},"2026-01-02",220.84,226.86,219.96001,226.72,8.22,101600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":768,"volume":1923,"transactions":9,"vwap":1921},"2025-12-31",219.16,220.5,217.71001,218.5,-0.66,189300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1918,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1918},"2025-12-30",222.10001,231,218.58,-3.31,-1.49,163700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-29",223.66,226.58,220.82001,222.47,-2.58,-1.15,170500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-26",226.75999,227.11,224.059998,225.050003,-1.87,-0.82,133400,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1289,"percent_change":113,"volume":1955,"transactions":9,"vwap":1954},"2025-12-24",227.78999,224.44,226.92,117400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-23",227.52,229.49001,223.28999,227.31,-0.21,-0.09,195600,{"date":1966,"open":1967,"high":1902,"low":1968,"close":1958,"change":1969,"percent_change":1898,"volume":1970,"transactions":9,"vwap":1958},"2025-12-22",221.52,221.2,6.37,189500,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":917,"volume":1977,"transactions":9,"vwap":1975},"2025-12-19",216.080002,223.82001,221.14999,4.51,402800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":277,"volume":1985,"transactions":9,"vwap":1983},"2025-12-18",217.28999,219.35001,213.41,216.64,4.49,215300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-17",220.89,226.24001,210.5,212.14999,-6.03,-2.76,290000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1426,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-16",222.55,224.029999,215.69,218.17999,-1.06,339600,{"date":2004,"open":2005,"high":2006,"low":1920,"close":2007,"change":2008,"percent_change":1788,"volume":2009,"transactions":9,"vwap":2007},"2025-12-15",221.83,223.25999,220.50999,2.11,268000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-12",227.28999,209.38,218.39999,-7.92,-3.5,340900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-11",226.5,230.12,222.5,226.32001,-0.18,-0.08,254500,{"date":2028,"open":1866,"high":2029,"low":2030,"close":2020,"change":288,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2020},"2025-12-10",228.64999,222,0.09,412100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-09",232.0099945,236,225.47,226.28999,-6.82,-2.93,232700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-08",229.35001,236.63,229,233.11,4.57,2,202800,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":881,"volume":2057,"transactions":9,"vwap":2055},"2025-12-05",231.84,223.070007,228.53999,-1.69,218100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-04",218.67999,232,215.050003,230.23,10.44,4.75,262300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1359,"volume":2074,"transactions":9,"vwap":2072},"2025-12-03",217.56,222.24001,211,219.78999,2.23,187900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2069,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2069},"2025-12-02",216.62,220.67999,213.070007,0.41,0.19,360500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1827,"volume":2090,"transactions":9,"vwap":2088},"2025-12-01",219.34,221.75999,213.61,217.14999,-7.17,274800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":118,"volume":2098,"transactions":9,"vwap":2096},"2025-11-28",224.5,224.77,221.059998,224.32001,2.67,118400,{"date":2100,"open":2101,"high":1866,"low":2102,"close":2103,"change":2104,"percent_change":1188,"volume":2105,"transactions":9,"vwap":2103},"2025-11-26",217.88,216.38,221.64999,5.31,248100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1248,"volume":2113,"transactions":9,"vwap":2111},"2025-11-25",212.44,216.86,207.92,216.34,4.35,238200,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-24",204.28999,213.53,211.99001,8.38,4.12,198400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":735,"volume":2129,"transactions":9,"vwap":2127},"2025-11-21",203.67999,208.050003,199.31,203.61,-0.84,417500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-20",222.92999,226.64999,203.19,204.45,-11.96,-5.53,330000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-19",222.66,229.12,215.81,216.41,-5.31,-2.39,318800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":332,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-18",218.63,225.8,215.53999,221.72,0.68,256200,{"date":2157,"open":1961,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-17",231.89999,218.25999,220.22,-9.22,-4.02,171100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-14",219.74001,230.42999,215.41,229.44,9.47,4.31,235400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":456,"volume":2180,"transactions":9,"vwap":2178},"2025-11-13",231.60001,233.059998,216.25999,219.97,-11.19,228700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":859,"transactions":9,"vwap":2186},"2025-11-12",234.58,238.52,229.48,231.16,-2.42,-1.04,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":1691,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-11",228.5,236.23,233.58,0.61,113600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1288,"percent_change":1613,"volume":1495,"transactions":9,"vwap":2201},"2025-11-10",238.55,240,230.91,232.17,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1048,"percent_change":153,"volume":2208,"transactions":9,"vwap":2207},"2025-11-07",231.44,235.28,223,233.48,151400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":445,"volume":2216,"transactions":9,"vwap":2214},"2025-11-06",234.55,238.96001,229.71001,233.38,-2.41,208500,{"date":2218,"open":2219,"high":2220,"low":1975,"close":2221,"change":2222,"percent_change":1554,"volume":2223,"transactions":9,"vwap":2221},"2025-11-05",230.92,241.13,235.78999,5.65,244600,{"date":2225,"open":2226,"high":2227,"low":1865,"close":2228,"change":1213,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-11-04",223.2,235.67999,230.14,1.18,310300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1458,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-11-03",219.52,228.72,214.14,227.46001,4.48,314900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":96,"volume":2246,"transactions":9,"vwap":2244},"2025-10-31",219.13,219.38,211.11,217.7,4.17,210900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2117,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2117},"2025-10-30",227.35001,235.92999,208.8,-11.95,-5.3,446600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-29",218.12,228.16,225.48,7.18,3.29,380000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-28",219.25,223.080002,216.92999,218.3,-1.14,-0.52,184300,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1963,"volume":1469,"transactions":9,"vwap":2276},"2025-10-27",223.78999,217.53999,219.44,-0.19,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-24",214.17,221.17,219.63,10.49,5.02,249300,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-23",199.13,211.25,209.14,12.02,6.1,131400,{"date":2295,"open":2296,"high":2297,"low":27,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-22",209.059998,211.89999,197.12,-11.94,-5.71,291200,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2296,"change":2306,"percent_change":1962,"volume":2307,"transactions":9,"vwap":2296},"2025-10-21",209.36,203.41,-0.45,257200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":669,"volume":2315,"transactions":9,"vwap":2313},"2025-10-20",210.58,214.61,208.64,209.50999,1.49,133500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-17",208.94,211.21001,205.0099945,208.020004,-1.89,-0.9,174300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1032,"volume":2332,"transactions":9,"vwap":2330},"2025-10-16",207.050003,212.88,206.039993,209.91,4.68,239600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-15",208.31,210.78,203.64999,205.23,-0.75,-0.36,141300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":1058,"transactions":9,"vwap":2347},"2025-10-14",202.28999,209.66,200.46001,205.98,-0.03,-0.01,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-13",200.020004,206.71001,206.0099945,9.44,4.8,148000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2172,"transactions":9,"vwap":2363},"2025-10-10",203.92,206.92,196.38,196.57001,-7.23,-3.55,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1827,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-10-09",207,207.32001,201.41,203.8,-1.55,156800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2368,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2368},"2025-10-08",197.78999,207.020004,196,10.17,5.17,170900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-07",201.23,202.87,193.61,196.83,-2.84,-1.42,232500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":1970,"transactions":9,"vwap":2396},"2025-10-06",200.97,202.75999,198.82001,199.67,0.12,0.06,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":778,"volume":2406,"transactions":9,"vwap":2404},"2025-10-03",204.059998,205.039993,197.59,199.55,-3.72,261200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-02",203.23,203.74001,196.28999,203.27,1.27,0.63,206900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":104,"change":1992,"percent_change":1066,"volume":2421,"transactions":9,"vwap":104},"2025-10-01",202.7,205.67,196.33,557100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":103,"volume":1546,"transactions":9,"vwap":2427},"2025-09-30",206.52,211.74001,205,208.029999,1.1,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-29",201.24001,207.23,200.47,206.92999,8.31,4.18,439100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":148,"volume":2445,"transactions":9,"vwap":2443},"2025-09-26",193.64,200.22,192.88,198.62,5.74,462300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2442,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2442},"2025-09-25",187.020004,194.3,185.28999,3.48,1.84,394600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-24",184.88,189.71001,183.25,189.39999,5.87,3.2,326700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":815,"transactions":9,"vwap":2468},"2025-09-23",189.75999,191.74001,182.73,183.53,-5.63,-2.98,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-22",178.16,189.41,176.75999,189.16,10.31,5.76,235700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2388,"volume":2487,"transactions":9,"vwap":2485},"2025-09-19",184.98,185.12,177.059998,178.85001,-5.23,511100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-18",178.69,186.17,177.39,184.080002,7.05,3.98,262100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2154,"volume":2504,"transactions":9,"vwap":2502},"2025-09-17",176.71001,181.64999,175.71001,177.029999,1.19,188300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-16",174.020004,176.5,171.50999,175.84,2.03,1.17,233700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1761,"percent_change":2520,"volume":2324,"transactions":9,"vwap":2519},"2025-09-15",176.47,178.080002,173.029999,173.81,-1.03,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2365,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-12",179.039993,175.45,175.62,-1.98,114600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":310,"percent_change":97,"volume":2534,"transactions":9,"vwap":2533},"2025-09-11",178.75,180.55,177.050003,179.17,135000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2008,"volume":2542,"transactions":9,"vwap":2540},"2025-09-10",176.55,180.69,174.78,178.25999,3.68,247500,{"date":2544,"open":2530,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1502,"volume":2549,"transactions":9,"vwap":2547},"2025-09-09",180.46001,173.020004,174.58,-3.67,154400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-08",180.94,181.98,177.89999,178.25,-1.63,-0.91,149200,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-05",185.48,176.22,179.88,-4.61,-2.5,126800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":970,"volume":2573,"transactions":9,"vwap":2570},"2025-09-04",183.96001,184.49001,181.23,1.73,146700,{"date":2575,"open":2458,"high":2576,"low":2577,"close":2578,"change":1350,"percent_change":90,"volume":2579,"transactions":9,"vwap":2578},"2025-09-03",184.2,180.85001,182.75999,113000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-02",183.67,185.5,179.78,182.36,-4.91,-2.62,137600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-29",191.78999,193.0099945,185.8,187.27,-4.26,-2.22,247400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1409,"volume":2605,"transactions":9,"vwap":2603},"2025-08-28",187.89,192.39999,185.67,191.53,4.63,204900,{"date":2607,"open":2608,"high":2601,"low":2450,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-27",187.75,186.89999,-1.26,-0.67,152900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-26",185.77,189.78,185.16,188.16,2.96,1.6,207000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-25",185.86,187.080002,184.089996,185.2,-0.38,-0.2,134900,{"date":2632,"open":2633,"high":2476,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-22",184.69,183.36,185.58,2.56,1.4,230000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1306,"volume":2646,"transactions":9,"vwap":2644},"2025-08-21",181.64,184.039993,180.35001,183.020004,1.55,104100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2381,"transactions":9,"vwap":2652},"2025-08-20",181.92999,183.50999,174.029999,181.47,-0.22,-0.12,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-19",183.60001,180.72,181.69,-1.75,-0.95,152300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-18",181.81,184.44,179.84,183.44,2.43,1.34,203500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":953,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-08-15",181,181.86,177.11,181.0099945,-0.29,356100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":1120,"transactions":9,"vwap":2685},"2025-08-14",186.3,186.91,180.24001,181.53999,-5.09,-2.73,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-13",193.86,195.86,185.94,186.63,-5.92,-3.07,246400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2435,"percent_change":1976,"volume":2703,"transactions":9,"vwap":2702},"2025-08-12",185.020004,192.77,184.94,192.55,160000,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-11",189.029999,181.11,184.24001,-0.81,-0.44,223500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1701,"volume":2719,"transactions":9,"vwap":2717},"2025-08-08",187.25999,187.83,183.22,185.050003,-0.59,161000,{"date":2721,"open":2722,"high":2723,"low":2634,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-07",188.11,191.2,185.64,-0.07,-0.04,171000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2660,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-08-06",186.75999,188.17999,183.050003,185.71001,-0.93,238800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1400,"percent_change":1922,"volume":2742,"transactions":9,"vwap":2741},"2025-08-05",190.78999,192.41,183.55,187.46001,208400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2413,"percent_change":2154,"volume":2749,"transactions":9,"vwap":2748},"2025-08-04",190.39,191.78,186.25999,188.71001,145400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-01",188.67,189.10001,180,187.44,-6.06,-3.13,276700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-31",215.83,220.020004,191.97,193.5,-6.87,-3.43,422200,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-30",198.14999,201.63,200.37,2.22,1.12,178300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2770,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2770},"2025-07-29",199.62,203.39,196.44,1.51,0.77,214100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":778,"volume":2791,"transactions":9,"vwap":2789},"2025-07-28",200.12,200.25999,193.71001,196.64,-3.66,174700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1743,"volume":2799,"transactions":9,"vwap":2797},"2025-07-25",198.28,205.35001,197.0099945,200.3,4.96,152400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1409,"volume":2807,"transactions":9,"vwap":2805},"2025-07-24",191.23,197,189.50999,195.34,4.73,229400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-23",187.55,191.27,186.0099945,190.61,5.71,3.09,124500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-22",189.75,190.32001,181.14999,184.89999,-5.76,-3.02,206600,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":1828,"percent_change":2611,"volume":2831,"transactions":9,"vwap":2830},"2025-07-21",193.2,188.96001,190.66,103400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1963,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-07-18",193.83,194,191.12,191.94,-0.05,96100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-17",190.62,194.95,190.34,192.029999,2.47,1.3,114100,{"date":2850,"open":2851,"high":2813,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-16",186.95,184.77,189.56,4.38,2.37,129000,{"date":2858,"open":2859,"high":2860,"low":2582,"close":2861,"change":1947,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-07-15",188.81,189,185.17999,-1,183800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-14",184.23,187.63,183.66,187.050003,3.39,1.85,94300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2868,"change":1119,"percent_change":2414,"volume":2839,"transactions":9,"vwap":2868},"2025-07-11",183.0099945,185.24001,182,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2734,"volume":2885,"transactions":9,"vwap":2883},"2025-07-10",184.10001,185.45,181.10001,182.50999,-1.71,133000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1580,"percent_change":176,"volume":2892,"transactions":9,"vwap":2891},"2025-07-09",183.89999,184.96001,181.56,184.22,144700,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-07-08",188.24001,190.2,180.3,182.39999,-4.41,-2.36,138400,{"date":2903,"open":2904,"high":2905,"low":2812,"close":2906,"change":1127,"percent_change":467,"volume":2907,"transactions":9,"vwap":2906},"2025-07-07",188.27,190.81,186.81,143100,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-03",183.75999,189.36,188.88,5.6,3.06,201500,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":1709,"volume":2922,"transactions":9,"vwap":2920},"2025-07-02",180.27,183.46001,183.28,2.59,135900,{"date":2924,"open":2674,"high":2925,"low":2926,"close":2538,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2538},"2025-07-01",182.67999,177.28,-0.76,-0.42,150500,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-30",183.77,181.28,181.45,-1.16,-0.64,129700,{"date":2939,"open":2940,"high":2941,"low":2754,"close":2942,"change":1511,"percent_change":2670,"volume":2943,"transactions":9,"vwap":2942},"2025-06-27",181.92,184.37,182.61,231700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1545,"volume":2951,"transactions":9,"vwap":2949},"2025-06-26",179.78999,182.33,179.16,180.2,1.05,175000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":320,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-06-25",178.34,180.97,177.44,179.14999,0.78,220000,{"date":2961,"open":2962,"high":2748,"low":2963,"close":2964,"change":2965,"percent_change":2636,"volume":2966,"transactions":9,"vwap":2964},"2025-06-24",174.49001,172.21001,177.75999,4.43,121400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2630,"transactions":9,"vwap":2972},"2025-06-23",169.14999,173.78,166.38,173.33,3.99,2.36,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":320,"percent_change":236,"volume":2981,"transactions":9,"vwap":2980},"2025-06-20",169.81,169.92999,165,169.34,402600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-18",166.99001,172.0099945,166.95,167.95,0.96,0.57,203400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2984,"change":2996,"percent_change":2572,"volume":2997,"transactions":9,"vwap":2984},"2025-06-17",161.88,168.75,161.55,2.84,180800,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":128,"volume":3005,"transactions":9,"vwap":3003},"2025-06-16",165.16,167.92,163.52,164.14999,0.76,241100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1040,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-13",162.56,165.050003,159.61,163.39,-1.2,130000,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-12",165.28999,166.72,163.88,165.38,0.08,0.05,141600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-06-11",164.81,167.77,158.48,165.3,1.98,1.21,164000,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-10",166.84,167.41,160.87,163.32001,-2.88,-1.73,161400,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2414,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-06-09",167.94,168.59,164.44,166.2,0.38,238400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":2414,"volume":2863,"transactions":9,"vwap":3054},"2025-06-06",163.86,166.92999,163.7,165.57001,1.04,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":832,"volume":3063,"transactions":9,"vwap":3061},"2025-06-05",160.75,165.36,158.8,164.53,4.24,224200,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-04",161.64999,163.059998,159.86,160.28999,-1.77,-1.09,201100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1644,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-06-03",158.72,163.49001,157.070007,162.059998,2.33,158800,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1788,"volume":3088,"transactions":9,"vwap":3086},"2025-06-02",156.98,158.78,154.62,158.37,1.52,150200,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":1907,"transactions":9,"vwap":3094},"2025-05-30",157.25999,159.12,155.31,156.85001,-1.36,-0.86,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3096,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-29",160.5,160.7,157.28,158.21001,-0.54,144200,{"date":3106,"open":3107,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-28",161.78999,158.16,159.070007,-1.72,-1.07,124200,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-27",160,162.17999,157.77,160.78999,3.38,2.15,185500,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":82,"percent_change":90,"volume":3128,"transactions":9,"vwap":3127},"2025-05-23",154.84,159.50999,154.55,157.41,221800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3077,"change":1136,"percent_change":1426,"volume":3134,"transactions":9,"vwap":3077},"2025-05-22",159.7,160.0099945,154.57001,273900,{"date":3136,"open":3078,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":2526,"volume":3141,"transactions":9,"vwap":3139},"2025-05-21",164.21001,160.25,160.81,-3.24,263900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":2959,"transactions":9,"vwap":3147},"2025-05-20",163.83,165.27,163.64,164.050003,0.11,0.07,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":2628,"volume":3157,"transactions":9,"vwap":3155},"2025-05-19",162.14999,164.14,160.99001,163.94,-0.62,214300,{"date":3159,"open":3018,"high":3160,"low":3161,"close":3162,"change":2950,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3162},"2025-05-16",166.28999,162.039993,164.56,0.64,193300,{"date":3166,"open":3167,"high":3019,"low":3168,"close":3169,"change":1613,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3169},"2025-05-15",163.10001,162.55,163.50999,-0.34,249900,{"date":3173,"open":3174,"high":3175,"low":3037,"close":3176,"change":3177,"percent_change":3178,"volume":2271,"transactions":9,"vwap":3176},"2025-05-14",165.42,167.25999,164.070007,-0.23,-0.14,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":1976,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-05-13",161.7,165.25,161.64,164.3,2.82,230900,{"date":3188,"open":3189,"high":2979,"low":3190,"close":3191,"change":2245,"percent_change":1213,"volume":3192,"transactions":9,"vwap":3191},"2025-05-12",164.61,155.44,159.78999,214700,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":2989,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3198},"2025-05-09",156,156.56,152.92999,155.62,0.37,194200,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3177,"percent_change":882,"volume":3207,"transactions":9,"vwap":3206},"2025-05-08",157.89,158.28,154.72,155.050003,169200,{"date":3209,"open":3197,"high":3210,"low":3211,"close":3212,"change":235,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-05-07",156.49001,152.10001,155.28,1.56,228900,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":267,"percent_change":267,"volume":3221,"transactions":9,"vwap":3220},"2025-05-06",153.8,155.95,151.34,152.89999,214400,{"date":3223,"open":3224,"high":3195,"low":3225,"close":3220,"change":734,"percent_change":1683,"volume":1436,"transactions":9,"vwap":3220},"2025-05-05",154,151.83,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3133,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3133},"2025-05-02",148.8,156.42,147.22,7.47,5.08,497900,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-05-01",139.7,147.86,131.96001,147.10001,24.78,20.26,655600,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":1929,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3248},"2025-04-30",121.58,122.78,117.18,122.32,-2.63,240800,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":1213,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},"2025-04-29",121.16,126.050003,121.11,125.63,2.18,292400,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":1289,"volume":3266,"transactions":9,"vwap":3264},"2025-04-28",123.089996,125.42,121.099998,122.95,-0.48,167100,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":203,"volume":3274,"transactions":9,"vwap":3272},"2025-04-25",119.3,123.92,117.31,123.43,2.77,145600,{"date":183,"open":179,"high":3276,"low":179,"close":3277,"change":3278,"percent_change":3279,"volume":2566,"transactions":9,"vwap":3277},121.34,120.66,3.75,3.21]