[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POWL":3,"homepage-market-summary":35,"stock-historical-POWL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"POWL","2026-10-07",{"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},"Powell Industries Inc","Nasdaq",null,"SWITCHGEAR & SWITCHBOARD APPARATUS","Powell Industries Inc is a United States-based company that develops, designs, manufactures, and services custom-engineered equipment and systems for electrical energy distribution, control, and monitoring. The company's principal products comprise integrated power control room substations, custom-engineered modules, electrical houses, traditional and arc-resistant distribution switchgear and control gear, and so on. These products are applied in oil and gas refining, offshore oil and gas production, petrochemical, pipeline, terminal, mining and metals, light-rail traction power, electric utility, pulp and paper, and other heavy industrial markets. The company generates the majority of its sales from the United States, and the rest from Canada, Europe, Asia Pacific, and other regions.","3,143","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1821,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},197.74,197.52,199.0251,189.6,204.69,-6.95,-3.4,541136.025893,20270,196.0035,328,92.59,712127.9310758804,44.7,11734,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},54.75333,742902,271159110.700046,217.91,"2025-04-25",[188,189,199,210,221,232,243,254,265,276,286,297,308,319,330,340,351,362,373,384,395,406,417,427,438,449,460,470,480,491,501,512,523,533,544,555,566,577,588,599,610,621,632,643,654,665,676,687,697,708,719,730,741,751,761,772,783,794,803,812,820,829,838,847,856,865,874,882,891,899,908,915,924,933,941,950,959,967,976,985,994,1003,1012,1021,1030,1039,1048,1057,1065,1073,1081,1090,1099,1108,1117,1126,1134,1143,1152,1161,1170,1179,1188,1196,1203,1211,1220,1229,1237,1246,1254,1263,1271,1280,1289,1298,1306,1315,1324,1331,1339,1348,1357,1366,1373,1382,1390,1399,1407,1416,1425,1434,1443,1452,1460,1467,1476,1485,1493,1502,1511,1520,1529,1538,1547,1555,1564,1572,1581,1590,1599,1607,1616,1624,1633,1642,1650,1659,1667,1676,1683,1692,1700,1709,1718,1727,1736,1745,1753,1762,1771,1780,1789,1798,1806,1814,1823,1832,1840,1848,1857,1865,1873,1882,1891,1900,1909,1918,1927,1936,1945,1954,1963,1972,1980,1988,1997,2005,2014,2022,2031,2040,2049,2058,2066,2073,2082,2090,2098,2106,2115,2124,2131,2139,2147,2155,2162,2170,2177,2185,2194,2202,2210,2219,2226,2234,2243,2252,2260,2269,2278,2287,2295,2304,2313,2321,2330,2339,2348,2357,2366,2374,2381,2390,2399,2406,2415,2423,2432,2441,2447,2456,2465,2473,2480,2488,2496,2504,2512,2520,2528,2537,2546,2555,2562,2571,2580,2587,2596,2605,2613,2622,2629,2638,2647,2656,2664,2673,2681,2689,2696,2703,2712,2721,2729,2737,2745,2754,2763,2772,2780,2789,2798,2807,2816,2823,2832,2841,2849,2858,2865,2873,2881,2890,2899,2907,2915,2924,2931,2938,2946,2954,2961,2969,2977,2984,2993,3001,3009,3016,3024,3032,3040,3047,3055,3064,3071,3078,3087,3096,3104,3113,3120,3129,3138,3145,3154,3161,3169,3177,3184,3192,3199,3208,3216,3224,3231,3240,3248,3257,3264,3273,3282,3290,3299,3307,3315,3324,3333,3340,3347,3356,3365,3373,3381],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",201.89,207.52,198,6.85,3.46,485121.934449,18413,204.9135,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",196.5,199.44,190.89,197.84,1.74,0.89,658785.244832,17140,197.3991,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",194.36,199.68,193.995,196.1,5.5,2.89,547195.986835,19847,196.2585,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",185.87,191.07,183.2,190.6,6.13,3.32,466732.064677,16477,189.1917,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",190.28,191.095,184.23,184.47,-3.99,-2.12,471448.7304,14218,185.9053,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",190.54,193.33,185.5,188.46,1.23,0.66,302530.184706,14267,188.1843,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",188.01,188.59,180.2901,187.23,-2.3,-1.21,426259.326729,17537,186.1207,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",193,193.46,186.15,189.53,-2.09,-1.09,575570.050067,19610,188.9848,{"date":277,"open":278,"high":267,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",187.15,186.3,191.62,-1,-0.52,384405.982455,17236,190.272,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",192.21,194.04,190.23,192.62,0.72,0.38,345328.555943,16314,192.6234,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",187,193.76,186,191.9,4.34,2.31,547992.040071,18306,191.5226,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",189.41,189.48,184.1812,187.56,3.6,1.96,450278.838658,15599,187.4748,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",177.58,184.89,177,183.96,7.21,4.08,904473.56948,17980,182.9114,{"date":331,"open":299,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",187.75,176.34,176.75,-0.96,-0.54,504874.254046,20004,179.0669,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",175.23,181.08,173.1,177.71,6.34,3.7,570477.205417,22013,177.3889,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",174,177.45,169.22,171.37,0.67,0.39,888070.791995,24374,171.8736,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",170.18,173.84,167.31,170.7,-11.8,-6.47,461191.238486,18267,171.4097,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",179.5,183.44,178.55,182.5,5.61,3.17,371385.577184,16037,181.4729,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",176.495,180.2,174.5,176.89,-3.37,-1.87,411202.516184,18237,176.6553,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",180.51,185,179.02,180.26,-2.23,-1.22,500553.162366,20494,180.8965,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",183.08,184.52,178.79,182.49,1.32,0.73,776485.525668,23322,182.2471,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",175.51,182.5845,181.17,6.01,3.43,475485.12539,17761,180.4134,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",170.62,176.87,168.01,175.16,4.65,2.73,630221.635214,19401,174.7627,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",172.35,174.13,168.89,170.51,-1.63,-0.95,546264.674522,21279,171.2854,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",177.12,180.65,171.03,172.14,-7.59,-4.22,749235.580769,26418,172.8888,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":444,"volume":467,"transactions":468,"vwap":469},"2026-08-31",182.71,183.855,178.85,179.73,-2.98,651371.180343,18814,180.0955,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",192.43,193.5,182.51,-9.84,-5.11,537202.726464,18787,184.5673,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",197.06,199.29,191.93,192.55,0.8,0.42,382138.018244,15802,193.9017,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",189.82,194.17,191.75,1.56,0.82,427543.853895,16016,191.9724,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",196,196.01,188.55,190.19,1.21,0.64,449821.214878,18010,190.8109,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",194.47,195.52,186.1601,188.98,-8.69,-4.4,405100.129458,17806,189.4744,{"date":524,"open":525,"high":526,"low":503,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",201.09,201.35,197.67,0.27,0.14,430833.883826,16142,198.0669,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",198.5,201.75,195.305,197.4,-0.81,-0.41,359572.336376,16277,197.9612,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",202.68,203.56,193.52,198.21,-5.34,-2.62,623940.588215,21949,198.2671,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",210,211.52,200.17,203.55,-15.18,-6.94,595694.701286,23422,203.2758,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",215.95,219.2,214.08,218.73,5.25,2.46,604963.70894,17667,217.9477,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",203.87,214.71,202.275,213.48,9.44,4.63,460429.249851,20958,211.7584,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",207.01,210.3899,203.97,204.04,-3.94,-1.89,357027.608797,17921,206.4069,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-12",217,219.27,207.11,207.98,-0.4,-0.19,330793.873172,16417,210.5307,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-11",208.875,214.64,207.67,208.38,1.16,0.56,375824.295409,17203,209.3336,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-10",214.85,216.45,205.96,207.22,-4.34,-2.05,677223.047677,21523,207.9513,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-07",214.14,218.74,205.2683,211.56,4.2,2.03,626020.747442,18415,212.0184,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",207.93,216,204.12,207.36,-0.97,-0.47,554865.127897,21829,208.1525,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-05",206.8,214.8799,205.9026,208.33,-3.05,-1.44,784383.202936,28507,210.7063,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-04",191.71,215.49,188.1,211.38,-8.34,-3.8,1441686.187395,48540,208.4025,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",205.01,220.11,204.425,219.72,11.04,5.29,1335990.148682,35813,215.5125,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":106,"volume":694,"transactions":695,"vwap":696},"2026-07-31",218.51,223.34,208.08,208.68,-0.62,691589.717804,25799,212.6228,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",200.34,210.59,195.0284,209.3,22.91,12.29,816560.343875,28611,205.5457,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-29",197.01,200.86,184.605,186.39,-14.61,-7.27,1283450.967116,40878,188.5666,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-28",207.74,210.13,196.9201,201,-18.23,-8.32,1067343.65554,33839,202.9483,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",232.56,235.99,213.395,219.23,-12.98,-5.59,627330.078453,24296,218.5742,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-24",241.5,226,232.21,-10.26,-4.23,592165.60695,21059,231.1655,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",239.07,247.88,242.47,1.79,0.74,529617.89174,18270,243.161,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-22",237.52,245.84,236.235,240.68,-3.71,-1.52,407890.565143,16533,242.2521,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-21",238.61,246.505,232.98,244.39,16.11,7.06,594736.590881,22418,242.369,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-20",234.985,241.42,228,228.28,-4.51,-1.94,584793.628925,21367,231.0574,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-17",228.14,240.5,223.50999,232.78999,-3,-1.27,1547800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-16",240.84,248.050003,233.64999,235.78999,-11.22,-4.54,894900,{"date":813,"open":814,"high":815,"low":807,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-15",242.17999,248.33,247.0099945,12.76,5.45,874100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-14",234.3,236.99001,230.21001,234.25,8.59,3.81,747700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-13",225.94,232.49001,222.92999,225.66,-6.53,-2.81,1072100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-10",233.61,234.98,229.44,232.19,-4.39,-1.86,606700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-09",241.55,244,235.27,236.58,4.73,2.04,470000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-08",230,239.050003,228.53,231.85001,-2.2,-0.94,671400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-07",237.47,238,226.0099945,234.050003,-14,-5.64,931200,{"date":875,"open":876,"high":877,"low":878,"close":806,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":806},"2026-07-06",249.37,261.67001,245.44,1.72,0.7,588600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-02",264.85999,269.42001,243.35001,246.33,-18.53,-7,936600,{"date":892,"open":893,"high":894,"low":895,"close":884,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":884},"2026-07-01",275.89001,276.44,262,-21.5,-7.51,817500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-30",284.75,288.57001,279,286.35999,5.27,1.87,598900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":412,"percent_change":77,"volume":914,"transactions":9,"vwap":913},"2026-06-29",280.01001,290.88,273.84,281.089996,734400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-26",296.12,299.51001,275.87,279.76999,-29.43,-9.52,3521800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-25",302.67999,316.98999,300.38,309.20001,14.71,5,774000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":116,"volume":940,"transactions":9,"vwap":938},"2026-06-24",291.13,302.14999,287.95999,294.48999,2.99,368700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-23",287.54999,302.42999,280,291.5,-16.3,-5.3,1081900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-22",303.42999,313.32999,297.82001,307.79999,10.6,3.57,856300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":380,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-18",299.66,303.38,283.88,297.20001,1.08,1166500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-17",297.54001,306,290.72,294.029999,1.33,0.45,541100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-16",304,310.76999,291.42001,292.70001,-10.83,-3.57,507400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-15",308.29001,311.79999,294.54001,303.53,8.78,2.98,472100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-12",295,304.16,291.01001,294.75,4.25,1.46,500900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-11",272.64001,293.26999,268.12,290.5,28.16,10.73,679100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-10",280.98999,293.019989,259.57001,262.34,-21.17,-7.47,726900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-09",298.98001,309.75,266.040009,283.51001,-10.09,-3.44,830900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-08",297.22,297.98999,286,293.60001,8.73,3.06,421600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-05",291.25,298.20001,281.88,284.87,-15.19,-5.06,473000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-04",290.01001,306.85999,287.070007,300.059998,0.33,0.11,417600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":250,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-06-03",299.5,306.88,283.19,299.73001,0.22,810300,{"date":1066,"open":1067,"high":1068,"low":903,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-02",292.44,300,299.070007,10.95,3.8,496100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":347,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-06-01",280.64001,291,271,288.12,1.3,513200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-29",287.23001,293,273.67999,284.42001,-4.48,-1.55,720500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-28",293.20999,293.98999,281.01001,288.89999,-7.04,-2.38,447300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-27",294.78,297.059998,280.5,295.94,3.97,1.36,424000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-26",288.59,292.98999,281.64999,291.97,12.75,4.57,487400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-22",274.81,280.44,267.63,279.22,8.47,3.13,409600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":106,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-21",271.79999,277.78,264.54001,270.75,-0.11,515200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-20",268.19,273.69,262.89001,271.049988,9.47,3.62,398100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-19",260.41,266.81,250.31,261.57999,-5.22,-1.96,621400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-18",288.89001,290.25,259,266.79999,-25.85,-8.83,909200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-15",291.60999,293.84,277.019989,292.64999,-4.33,-1.46,1260100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-14",301,301.85001,289.37,296.98001,-3.86,-1.28,599700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-13",315,317.89999,296.94,300.84,-7.21,-2.34,503700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":871,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-12",314.019989,320,294.5,308.049988,-4.35,878300,{"date":1197,"open":1198,"high":30,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-11",311.5,322.049988,12.66,4.09,497400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":195,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-05-08",312,313.20001,300.16,309.39001,1.13,495200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-07",319.76999,321.29999,300.14001,305.92999,-14.37,-4.49,897100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-06",308,325.94,301.51001,320.29999,25.61,8.69,1093500,{"date":1230,"open":1231,"high":1205,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-05-05",278.19,274.57001,294.69,24.74,9.16,1355600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-05-04",281.040009,290.39999,267.26999,269.95001,-5.38,-1.95,1465400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":790,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-05-01",277.5,283.32999,272.10001,275.32999,-0.7,748400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-30",259.32999,279.56,258.28,277.26999,23.78,9.38,773800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":539,"volume":1270,"transactions":9,"vwap":1268},"2026-04-29",264.14001,264.64999,249.039993,253.49001,-2.07,492100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-28",253.95,259.13,246.14,255.56,-4.96,-1.9,655100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-27",261.88,263.85999,250.10001,260.51999,7.76,3.07,732200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-24",256.78,258.42001,246,252.75999,0.58,0.23,418900,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-23",245.57001,257.17999,252.17999,9.41,3.88,522900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-22",246.62,250.089996,237.5,242.77,1.8,0.75,507600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-21",243.82001,250.64,240.020004,240.97,-0.68,-0.28,634300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":508,"percent_change":528,"volume":1330,"transactions":9,"vwap":1329},"2026-04-20",241.0099945,245.99001,235.42999,241.64999,355500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1326,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1326},"2026-04-17",237,246.69,230.71001,8.2,3.52,928900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-16",229.77,234.070007,224,232.81,3.08,1.34,452600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-15",231.38,234,224.21001,229.73,-4.69,-2,471900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-14",232.42,236.33,225.10001,234.42,5.43,2.37,619900,{"date":1367,"open":1368,"high":1369,"low":1361,"close":1370,"change":1244,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-13",229.19,232.62,228.99001,-0.84,449400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-10",230.81,235.31,227,230.94,0.13,0.06,708800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1375,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1375},"2026-04-09",217.92,237.78999,217.50999,12.74,5.84,822300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-08",214.61,221.66,208.55,218.070007,16.37,8.12,1065100,{"date":1400,"open":1401,"high":1402,"low":225,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-07",184.66,202.49001,201.7,14.98,8.02,856900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-04-06",182.10001,188.44,178.050003,186.72,4.1167,2.25,397000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-04-02",176.47,188.046661,175,182.60333,-2.08,-1.13,339600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-04-01",185.94667,190.53,183,184.68333,4.3233,2.4,455700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-31",169.62,180.70334,168.89333,180.36,12.84,7.66,471300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-30",180.27,180.80667,165.25667,167.52,-11.8267,-6.59,832500,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-27",174.79666,181.64,179.34666,4.55,2.6,629700,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1454,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1454},"2026-03-26",191.59,173.71001,-20.0567,-10.29,757800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-25",191.66667,196.66667,189.69667,194.85333,8.0333,4.3,785400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-24",178.64,187.66667,177.096664,186.82001,5.9567,3.29,759300,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-23",176.40666,186.66667,180.86333,8.8633,5.15,657600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-20",170,174.69,168.66667,172,-3.1333,-1.79,1087500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-19",164.25,177.8,163.33333,175.13333,7.7233,4.61,760500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-18",175.44,179.039993,165.88667,167.41,-6.63,-3.81,791700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-17",171.33333,175.99667,170.0066681,174.039993,3.4333,2.01,402000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-16",171.16333,176.65334,169.22667,170.60667,3.0367,1.81,402900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-13",172.81334,176.89333,164.78667,167.57001,-3.6166,-2.11,541500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":121,"volume":1554,"transactions":9,"vwap":1552},"2026-03-12",168.26666,172.67,163,171.18666,-0.5467,885900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-11",174.66333,180.95667,171.33667,171.73334,-4.78,-2.71,636600,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-10",173.91,181.66667,176.51334,3.15,1.82,576300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-09",157.56334,174.070007,157.50333,173.36333,12.1467,7.53,814500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-06",161.59,165.47667,158.66667,161.21666,-6.4533,-3.85,571800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-03-05",166.33333,172.66667,165.34666,167.67,-3.2933,-1.93,835200,{"date":1600,"open":1601,"high":1420,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-03-04",171.83333,166,170.96333,0.59,0.35,769200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-03-03",168.45,173.33,165.72,170.37334,-7.1267,-4.02,591300,{"date":1617,"open":1618,"high":1619,"low":1497,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-03-02",171.25667,180.44667,177.5,2.9667,1.7,407100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-27",172.64667,176.66333,169,174.53334,-2.4267,-1.37,579600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-26",183.27,185.66667,170.24001,176.96001,-6.04,-3.3,815700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1429,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1429},"2026-02-25",188.33333,188.66667,182,-3.3867,-1.82,628500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-24",179.94333,188.83333,178.32666,186.38667,5.0033,2.76,783600,{"date":1660,"open":1661,"high":398,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-23",182.27,177.46001,181.38333,-0.89,-0.49,577200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-20",178.39667,186.52,174.91,182.27333,3.4867,1.95,633600,{"date":1677,"open":1678,"high":398,"low":1679,"close":1680,"change":1681,"percent_change":402,"volume":1682,"transactions":9,"vwap":1680},"2026-02-19",180.40666,178.66667,178.78667,-2.2067,670800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-18",186.87334,190.66667,179,180.99333,-6.22,-3.32,756900,{"date":1693,"open":1694,"high":1695,"low":247,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-17",191.71001,193.98334,187.21333,-7.81,-4,516900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-13",197.17334,201.32666,192.20334,195.023331,-2.61,-1.32,515100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-12",198.13333,204.16667,194.66667,197.63333,0.1833,0.09,784800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-11",195.47,202,186.36,197.45,7.3633,3.87,1035000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-10",185.95,192.10001,183.33333,190.08667,2.79,1.49,1174800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-09",196.26666,197.92,181.91667,187.29666,-7.4434,-3.82,1399200,{"date":1746,"open":1731,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-06",196.28334,181.89999,194.74001,15.1367,8.43,1566600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-02-05",170.66667,181.059998,167.40666,179.60333,3.8367,2.18,1237200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-02-04",155.27667,189.93333,152.66667,175.76666,24.6867,16.34,2280900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-02-03",147.99001,155.92334,146.87,151.080002,4.2933,2.92,1076100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-02-02",146.35667,157.26334,146.16667,146.78667,-1.0767,-0.73,1368300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-30",150.66667,155.95,146.31334,147.86333,-4.4467,-2.92,857400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":92,"volume":1805,"transactions":9,"vwap":1803},"2026-01-29",150.77,154.070007,145.78667,152.31,4.4967,460800,{"date":1807,"open":1808,"high":1809,"low":1784,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-28",148.66,151.95,147.81334,0.3867,0.26,642900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-27",142.60667,148.33333,141.14999,147.42667,6.28,4.45,771900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-26",138.44,144.37,137.89,141.14667,1.83,1.31,789000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":271,"volume":1839,"transactions":9,"vwap":1837},"2026-01-23",142.55667,144.66667,136.83667,139.31667,-2.9733,1200000,{"date":1841,"open":1842,"high":1835,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-22",143.57666,137.43333,142.28999,1.6733,1.19,780600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-21",144.22,144.90334,137.18333,140.61667,-2.1467,-1.5,518700,{"date":1858,"open":1859,"high":1835,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-20",136,135,142.76334,2.77,1.98,795300,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-16",138.11,148.70334,139.99333,4.81,3.56,1411200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-15",135.47333,138.26666,131.96666,135.18333,1.4267,1.07,908100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-14",130.60667,134,129.16667,133.75667,0.7167,0.54,939600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-13",130.53667,134.0066681,129.0033264,133.039993,4.1933,3.25,1023600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-12",121.31667,132.33333,120.71,128.84666,7.0167,5.76,1272900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-09",122.43333,124.66666,119.14,121.83,1.89,1.58,636900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-08",118.55333,120.33334,116.49667,119.94,1.3233,1.12,601800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-07",120.26334,121.51667,116.29667,118.61667,-1.3833,-1.15,644400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2026-01-06",120.38,120.75,112.30333,120,-0.4633,-0.38,878700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2026-01-05",119.95,123.46333,117.53333,120.46333,2.9567,2.52,656100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2026-01-02",108,118.14333,107.33334,117.50667,11.2467,10.58,755100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-31",108.76667,109.79,106.013336,106.26,-2.8967,-2.65,515400,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-30",112.63,109,109.15667,-2.8033,-2.5,283500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1168,"volume":1987,"transactions":9,"vwap":1985},"2025-12-29",112.71333,113.79667,111.019997,111.96,-1.66,435900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-26",111.91333,113.92,110.37,113.62,1.5633,1.4,305100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1787,"volume":2004,"transactions":9,"vwap":2002},"2025-12-24",113.083336,113.33334,111.33334,112.056664,-0.8233,131700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-23",110.29333,113.08667,110.040001,112.88,0.7033,0.63,301200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":507,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-12-22",111.79,114.07,111.45,112.17667,1.09,280200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-19",109.99667,112.98666,109.71,110.96667,1.38,1.26,595200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-18",108.49333,110.86667,107.14333,109.58667,3.8167,3.61,361500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-17",111.66666,111.70333,103.66666,105.77,-5.1133,-4.61,740400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-16",107.98333,111.99667,106.69667,110.88333,1.57,1.44,564900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1562,"volume":2065,"transactions":9,"vwap":2063},"2025-12-15",113.42667,113.63667,108.98,109.31333,-3.0433,655500,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2065,"transactions":9,"vwap":2070},"2025-12-12",120.64667,111.033333,112.35667,-8.5567,-7.08,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-11",119.88333,123.57333,116.94,120.91333,0.9667,0.81,517800,{"date":2083,"open":2084,"high":2085,"low":1940,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-10",113.52333,121.31333,119.94667,4.9267,4.28,592200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":508,"volume":2097,"transactions":9,"vwap":2095},"2025-12-09",114.28667,117.036667,112.67667,115.019997,0.7333,569700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2092,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2092},"2025-12-08",116.22667,116.66333,112.11333,0.2433,0.21,689400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-05",112.27666,114.79333,108.81333,114.043335,1.7333,1.54,443700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-12-04",107.82667,117.053329,106.66666,112.31,4.4833,4.16,620700,{"date":2125,"open":2035,"high":2126,"low":2127,"close":2117,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2117},"2025-12-03",109.013336,103.083336,0.3267,0.3,516600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":93,"volume":2138,"transactions":9,"vwap":2136},"2025-12-02",107.50667,110.59333,105.23333,107.5,0.97,818100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":261,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-12-01",104.066666,107.68667,102.33334,106.53,-1.12,501000,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-28",108.75667,106.39333,107.74,0.4767,0.44,195900,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1345,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-26",104.33334,108.81,107.26334,2.96,588300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2122,"volume":2169,"transactions":9,"vwap":2167},"2025-11-25",101.42667,106.040001,98.76,104.18333,4.1567,693300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":422,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-11-24",95,101,100.026665,6.39,671100,{"date":2178,"open":2179,"high":2180,"low":31,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-21",97.63333,98.64667,94.01667,-4.1,-4.18,1324200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-20",98.47,104.38333,97.43667,98.11667,3.02,3.18,1515600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-19",114.13333,92.67,95.096664,-12.1233,-11.31,2529900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":507,"volume":2209,"transactions":9,"vwap":2207},"2025-11-18",104.29333,109.34666,102.7,107.22,1.2833,901200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-17",109.88667,112,103.11333,105.93667,-3.95,-3.59,696300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2212,"change":2224,"percent_change":2153,"volume":2225,"transactions":9,"vwap":2212},"2025-11-14",104.27,111.36667,102.25,0.4867,688800,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-13",116.81667,107.72667,109.4,-9.3433,-7.87,992100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-12",121.25667,123.31667,115.51,118.74333,-2.33,-1.92,568500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-11",122.67333,123.26667,118.33334,121.073334,-3.5433,-2.84,387600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2081,"transactions":9,"vwap":2257},"2025-11-10",126,128.33333,120.52666,124.61667,2.83,2.32,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-07",120.57667,121.94667,114.43333,121.78667,-3.2133,-2.57,876300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-06",131.84,131.96001,124.16666,125,-6.9233,-5.25,743400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-11-05",126.75,134.33667,126.21333,131.92334,5.2133,4.11,420300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1562,"volume":2294,"transactions":9,"vwap":2292},"2025-11-04",124.72334,131.33333,124.046669,126.71,-3.5233,560700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-11-03",129.49333,130.91333,124.94,130.23334,2.4367,1.91,616200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-31",128.19333,129.68666,123.58,127.79667,1.9,1.51,450600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":897,"volume":2320,"transactions":9,"vwap":2318},"2025-10-30",133.33333,136.83333,125.11333,125.89667,-10.2267,814800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-29",128.52667,137.66667,127.33334,136.12334,8.0367,6.27,1007100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-28",125.13667,128.98666,125.12334,128.08667,3.3733,2.7,675300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-27",123.013336,125.57,121.66666,124.71333,3.05,2.51,812100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-24",117.18667,122.49333,116.72,121.66333,7.7833,6.83,932400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-23",111.92333,116.029999,111.92,113.88,2.9233,2.63,401400,{"date":2367,"open":2368,"high":2247,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-22",116.66666,107.30666,110.95667,-5.15,-4.44,907500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":167,"volume":2089,"transactions":9,"vwap":2379},"2025-10-21",115.52666,117,113.81667,116.10667,-0.2933,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-20",113.96,118.43667,112.17,116.4,6.1633,5.59,1028400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-17",111.029999,114.12,105.44,110.23666,-2.5367,-2.25,1366500,{"date":2400,"open":2401,"high":1991,"low":2402,"close":2403,"change":2404,"percent_change":1458,"volume":2405,"transactions":9,"vwap":2403},"2025-10-16",111.55333,109.48333,112.77333,2.8533,1281000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-15",105.64,111.65334,105.49667,109.92,4.1867,3.96,996600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":293,"volume":2422,"transactions":9,"vwap":2420},"2025-10-14",102.52,108.89333,98.99,105.73333,0.4,770400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-13",103.26,106.096664,102.97,105.33334,4.98,4.96,499500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-10-10",104.94334,107.050003,100.089996,100.35333,-2.8233,-2.74,594300,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":845,"volume":2440,"transactions":9,"vwap":2445},"2025-10-09",105.053329,99.60333,103.17667,-1.9567,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-10-08",104.73333,106.9,103.18,105.13333,0.71,0.68,884100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-10-07",104.85,108.79667,103,104.42333,0.5233,0.5,627000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2346,"volume":2472,"transactions":9,"vwap":2470},"2025-10-06",103.33334,104.89,101.65667,103.9,2.5467,372300,{"date":2474,"open":2475,"high":2467,"low":2476,"close":2477,"change":2478,"percent_change":1423,"volume":2479,"transactions":9,"vwap":2477},"2025-10-03",102.49,99.71,101.35333,-1.1533,672900,{"date":2481,"open":2482,"high":1958,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-10-02",106.95333,102.066666,102.50667,-3.2333,-3.06,630600,{"date":2489,"open":2490,"high":2119,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-10-01",100.003334,99.33334,105.74,4.1367,4.07,751800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1604,"volume":2503,"transactions":9,"vwap":2501},"2025-09-30",100.55333,101.86333,98.98666,101.60333,0.5967,585000,{"date":2505,"open":2180,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-29",102.18,97.83667,101.0066681,4.0133,4.14,802800,{"date":2513,"open":2172,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-26",97.31667,93.35667,96.99333,2.4167,2.56,361800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":390,"volume":2527,"transactions":9,"vwap":2525},"2025-09-25",94.57333,95.8,92.29667,94.57667,-3.3033,524400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-24",98.53333,100.66666,97.39,97.88,0.4733,0.49,508800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-23",101.18,102,95.38333,97.40667,-3.56,-3.53,664800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-22",98.26334,101.12666,97,100.96667,1.8633,1.88,463800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2240,"percent_change":260,"volume":2561,"transactions":9,"vwap":2560},"2025-09-19",100.70333,102.62666,98.33334,99.10333,811200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-18",98.09333,102.85333,97.83334,101.43333,4.3267,4.46,537300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-17",99.57,99.73666,95.97334,97.10667,-2.3033,-2.32,491100,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":801,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-09-16",100.45667,96.53667,99.41,-1.26,948300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-15",97.66333,101.29333,97.30666,100.68,4.7867,4.99,562800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-12",97.26667,98.69334,95.74667,95.89333,-1.5733,-1.61,446100,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-09-11",93.066666,98.74,97.46667,5.1367,5.56,717000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-09-10",92.92333,96.66666,92.14333,92.33,0.0333,0.04,713700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2524,"change":2627,"percent_change":2628,"volume":2097,"transactions":9,"vwap":2524},"2025-09-09",91.29,92.75333,89.89667,1.4967,1.65,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-09-08",89.31,92,89.26334,90.8,1.3867,1.55,825300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-09-05",91.010002,91.50667,86.35667,89.41333,-0.83,-0.92,410100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-09-04",86.20333,90.62,85.66666,90.24333,4.5267,5.28,820500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1681,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-09-03",88.27,89.53,84.63667,85.71667,-2.51,608400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-09-02",86.36333,88.36333,83.85,87.92333,-0.7967,-0.9,501900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":85,"volume":2680,"transactions":9,"vwap":2678},"2025-08-29",90.46333,90.93333,87.33334,88.72,-1.7033,454800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1423,"volume":2688,"transactions":9,"vwap":2686},"2025-08-28",92.86,94.66666,90.28333,90.42333,-1.0333,761700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":293,"percent_change":487,"volume":2695,"transactions":9,"vwap":2694},"2025-08-27",91.076668,92.7,90.33334,91.45667,701100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2691,"change":2701,"percent_change":1907,"volume":2702,"transactions":9,"vwap":2691},"2025-08-26",86.08667,91.47334,86.003334,4.9567,727800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-25",87.42333,89.33334,85.96,86.12,-1.53,-1.75,423900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-22",83.93333,91.95333,83.019997,87.65,4.0067,4.79,1269000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":756,"volume":2728,"transactions":9,"vwap":2726},"2025-08-21",82.37,84.58667,81.26667,83.64333,1.47,654300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":466,"volume":2736,"transactions":9,"vwap":2734},"2025-08-20",83.45,83.70667,78.5,82.17333,-2.5267,1117200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":391,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-08-19",86.37666,86.4,84.32,84.7,-2.16,482700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-18",84.86667,87.043335,83.34333,86.57,1.69,1.99,487200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-15",85.10667,85.33334,82.96,84.88,-0.2867,-0.34,683400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-14",83.46,85.90334,82.22334,85.16666,-1.4033,-1.62,586200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2750,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2750},"2025-08-13",91.22334,91.5,83.33334,-3.49,-3.88,1246800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-12",88.41666,91.26,86.043335,90.059998,1.7833,2.02,920100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-08-11",81.66,88.79,81.32667,88.27666,6.9933,8.6,1411500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-08-08",78.53,81.92,77.73,81.28333,3.48,4.47,891300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-08-07",76.66666,79.64667,75.64,77.80333,1.8567,2.44,754200,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2543,"volume":2822,"transactions":9,"vwap":2820},"2025-08-06",69,77.98666,75.94667,-2.8,2361300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-08-05",76.96333,79.15667,75.68667,78.74667,2.0233,2.64,1424400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-08-04",75.88667,76.74,74.033333,76.72334,0.8367,1.1,733500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2834,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2834},"2025-08-01",75.050003,76.11667,72.046669,-3.1467,-3.98,1194600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-31",77.44,81.19334,77,79.033333,2.1567,2.81,741900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":1934,"volume":1546,"transactions":9,"vwap":2863},"2025-07-30",78.099998,79.18,75.73,76.87666,-0.8967,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2218,"transactions":9,"vwap":2870},"2025-07-29",80.80666,81.73,77.35667,77.77333,-3.03,-3.75,{"date":2874,"open":2875,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-28",84,80.4,80.80333,-1.9867,-2.4,627300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-25",81.10333,84.003334,81.0066681,82.79,2.7367,3.42,932700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-24",78.56,81.2,78.37,80.053329,1.7367,2.22,984000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":1519,"transactions":9,"vwap":2904},"2025-07-23",76,78.44,75.52333,78.31667,4.6467,6.31,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2619,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-07-22",72.66666,73.81667,70.79667,73.67,0.05,773100,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-21",76.083336,76.17,72.66,73.63667,-2.4467,-3.22,981000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2917,"change":2929,"percent_change":2777,"volume":2930,"transactions":9,"vwap":2917},"2025-07-18",78.83667,79.066666,74.91666,-2.7533,1728600,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2926,"change":2936,"percent_change":1227,"volume":2937,"transactions":9,"vwap":2926},"2025-07-17",72.94667,79.24667,72.75,6.3033,1491900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1345,"volume":2945,"transactions":9,"vwap":2943},"2025-07-16",71.39333,73.66666,70.26,72.53333,2.1667,790800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":1812,"volume":2953,"transactions":9,"vwap":2951},"2025-07-15",71,71.64,69.54,70.36667,0.18,478800,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":649,"volume":2960,"transactions":9,"vwap":2958},"2025-07-14",70.56,68.33334,70.18667,-0.6867,690000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":126,"volume":2968,"transactions":9,"vwap":2966},"2025-07-11",70.099998,71.24333,69.92333,70.87334,-0.0833,311700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":974,"volume":2976,"transactions":9,"vwap":2974},"2025-07-10",70.81333,71.78,68.68667,70.95667,0.32,453300,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1855,"percent_change":1422,"volume":2983,"transactions":9,"vwap":2982},"2025-07-09",72.90334,73.36667,70.43333,70.63667,474900,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-07-08",72.62666,73.33334,70.55333,72.13667,0.1733,0.24,568800,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":539,"volume":3000,"transactions":9,"vwap":2998},"2025-07-07",71.44334,72.62,70.35333,71.96333,-0.59,615900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":605,"volume":3008,"transactions":9,"vwap":3006},"2025-07-03",72.84333,74.8,71.26,72.55333,-0.29,687900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3003,"change":2258,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3003},"2025-07-02",69.83334,73.0066681,69.34333,4.04,843000,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":606,"volume":3023,"transactions":9,"vwap":3021},"2025-07-01",69.066666,71.033333,67.82,70.013336,-0.1367,863700,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2003,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-30",72.4,73.81,69.81667,70.15,-1.16,1076700,{"date":3033,"open":2957,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-27",72.56333,67.43667,70.97334,4.5167,6.8,1901700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1535,"percent_change":2719,"volume":3046,"transactions":9,"vwap":3045},"2025-06-26",64.053329,66.74667,63.58,66.45667,875700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":2502,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-06-25",63.16667,64.20333,62.073334,63.42,0.95,681000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-24",61.20667,63.30333,60.68333,62.82333,2.65,4.4,552900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1622,"percent_change":3070,"volume":2030,"transactions":9,"vwap":3069},"2025-06-23",58.27,60.23,56.70333,60.17333,2.91,{"date":3072,"open":3073,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":1150,"volume":3077,"transactions":9,"vwap":3075},"2025-06-20",60,58.18333,58.47333,-1.17,1186800,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-18",60.22,60.91,59.02,59.64333,-0.6533,-1.08,824100,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-06-17",64.33334,65.45333,59.82667,60.29667,-4.75,-7.3,1723800,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":1304,"volume":3103,"transactions":9,"vwap":3101},"2025-06-16",63.99,66.66666,63.56,65.046669,2.43,886200,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-06-13",62.96333,64.059998,62.023335,62.61667,-1.8267,-2.83,711600,{"date":3114,"open":3115,"high":3116,"low":3115,"close":3117,"change":3118,"percent_change":528,"volume":3119,"transactions":9,"vwap":3117},"2025-06-12",62.99333,65,64.44334,0.1767,377700,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-06-11",62.48333,65.2,62.16667,64.26667,2.3467,3.79,774300,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-06-10",64.013336,64.22667,61.016666,61.92,-1.4933,-2.35,529500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":167,"percent_change":3144,"volume":2655,"transactions":9,"vwap":3143},"2025-06-09",64,65.25333,62.84667,63.41333,-0.39,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-06-06",61.66667,63.73333,61.10333,63.66333,2.7967,4.59,655200,{"date":3155,"open":3156,"high":3149,"low":3157,"close":3158,"change":3159,"percent_change":3070,"volume":3160,"transactions":9,"vwap":3158},"2025-06-05",59.33333,58.49,60.86667,1.7233,705600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3054,"transactions":9,"vwap":3166},"2025-06-04",57.93,59.24333,57.18667,59.14333,1.2767,2.21,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":1889,"volume":3176,"transactions":9,"vwap":3174},"2025-06-03",57.56667,59.21667,56.86667,57.86667,0.3133,912000,{"date":3178,"open":3179,"high":3180,"low":182,"close":3181,"change":3182,"percent_change":1536,"volume":3183,"transactions":9,"vwap":3181},"2025-06-02",56.33333,57.80667,57.55333,1.0233,1096800,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":111,"volume":3191,"transactions":9,"vwap":3189},"2025-05-30",56.18,56.93667,54.87667,56.53,-0.27,858900,{"date":3193,"open":3194,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":391,"volume":3198,"transactions":9,"vwap":3196},"2025-05-29",58.36333,56.52333,56.8,-1.0833,617700,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-28",60.69,60.7,57.62667,57.88333,-2.53,-4.19,735900,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":1760,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3213},"2025-05-27",59.41333,61.5,57.83333,60.41333,3.74,1385400,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":2152,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3221},"2025-05-23",56.57667,58.60667,56.57,58.23333,0.83,736500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":540,"percent_change":1252,"volume":3230,"transactions":9,"vwap":3229},"2025-05-22",57.73667,58.67,56.12667,57.75667,783000,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-21",59.98667,60.41667,57.75,58.16667,-2.2767,-3.77,648000,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":540,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3245},"2025-05-20",60.80667,61.09,60.11,60.44333,-0.67,405900,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-19",59.35,60.87333,59.036667,60.85333,-0.2033,-0.33,525000,{"date":3258,"open":3156,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":92,"volume":3263,"transactions":9,"vwap":3261},"2025-05-16",61.85667,58.79,61.056667,1.8033,887100,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-15",61.073334,61.33333,58.96667,59.25333,-2.3333,-3.79,1316700,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3278},"2025-05-14",65.5,66.063332,60.59667,61.58667,-3.3733,-5.19,1308000,{"date":3283,"open":3284,"high":3285,"low":3284,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-05-13",62.58667,65.94,64.96,2.3267,3.71,850500,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-05-12",61.63333,63.92,61.22333,62.63333,4.3767,7.51,1401000,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":1500,"volume":3306,"transactions":9,"vwap":3304},"2025-05-09",59.46,60.24667,56.99667,58.25667,-1.0633,1267500,{"date":3308,"open":3073,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},"2025-05-08",60.4,58.033333,59.32,1.0267,1.76,1041600,{"date":3316,"open":3317,"high":3318,"low":3319,"close":3320,"change":3321,"percent_change":3322,"volume":3323,"transactions":9,"vwap":3320},"2025-05-07",62.23,62.88333,57.38,58.29333,-5.0967,-8.04,2069700,{"date":3325,"open":3326,"high":3327,"low":3328,"close":3329,"change":3330,"percent_change":3331,"volume":3332,"transactions":9,"vwap":3329},"2025-05-06",63,64.10333,62.07,63.39,-0.5967,-0.93,914100,{"date":3334,"open":3335,"high":3336,"low":3337,"close":3338,"change":3339,"percent_change":57,"volume":1935,"transactions":9,"vwap":3338},"2025-05-05",63.80333,64.52,62.68,63.98667,-0.4233,{"date":3341,"open":3342,"high":3343,"low":3344,"close":3345,"change":880,"percent_change":2839,"volume":3346,"transactions":9,"vwap":3345},"2025-05-02",64.67,65.84333,63.8,64.41,944400,{"date":3348,"open":3349,"high":3350,"low":3351,"close":3352,"change":3353,"percent_change":3354,"volume":3355,"transactions":9,"vwap":3352},"2025-05-01",62.18333,65.14333,61.98,63.71,2.6733,4.38,973800,{"date":3357,"open":3358,"high":3359,"low":3360,"close":3361,"change":3362,"percent_change":3363,"volume":3364,"transactions":9,"vwap":3361},"2025-04-30",59.91,61.12333,59.083332,61.036667,-0.9133,-1.47,621900,{"date":3366,"open":3367,"high":3368,"low":3369,"close":3370,"change":3118,"percent_change":3371,"volume":3372,"transactions":9,"vwap":3370},"2025-04-29",61.38667,62.28333,60.12667,61.95,0.29,456900,{"date":3374,"open":3375,"high":3376,"low":3377,"close":3378,"change":3379,"percent_change":172,"volume":3380,"transactions":9,"vwap":3378},"2025-04-28",62.64667,63.66667,60.5,61.77333,-0.4267,507900,{"date":186,"open":3382,"high":3383,"low":3384,"close":3385,"change":3386,"percent_change":973,"volume":3387,"transactions":9,"vwap":3385},61.38333,62.37333,60.34,62.2,0.8167,659700]