[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALGN":3,"homepage-market-summary":29,"stock-historical-ALGN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALGN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Align Technology Inc","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Align Technology is the leading manufacturer of clear aligners. Invisalign, its main product, was approved by the Food and Drug Administration in 1998 and has since dominated, controlling over 90% of the market. Invisalign can treat roughly 90% of all malocclusion cases (misaligned teeth), and there are over 230,000 Invisalign-trained dentists and orthodontists. In 2022, Invisalign treated over 2 million cases, or roughly 10% of all orthodontic cases for the year, and it has treated over 14 million patients since its launch. Align also sells intraoral scanners under the brand iTero, which captures digital impressions of patients' teeth and illustrates treatment plans. Over 85% of Invisalign cases are submitted by digital scans, and iTero scans make up over half of these scans.","20,275","Tempe, AZ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":-6,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},145.345,145,146.23,143.23,145.35,-0.005,619775.01953,16138,145.0451,737.45001,1.26,841008.4064231454,19.6,6455,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},208.31,122,1191795,435005163.461404,-15.61,"2025-04-21",[183,184,194,204,213,224,235,246,257,268,278,288,299,310,321,332,343,354,364,375,386,396,407,418,429,440,451,460,471,482,493,504,515,526,537,547,557,568,579,590,601,612,623,633,644,655,666,675,685,695,705,715,725,735,744,753,761,770,779,788,797,806,815,824,833,842,849,857,865,874,883,891,900,908,916,923,932,941,947,955,963,972,978,986,994,1003,1010,1019,1028,1036,1045,1054,1063,1072,1080,1089,1098,1106,1115,1123,1132,1141,1149,1157,1165,1174,1181,1190,1199,1206,1215,1222,1231,1238,1247,1256,1265,1273,1281,1289,1298,1306,1314,1321,1328,1337,1345,1351,1359,1367,1375,1382,1390,1399,1407,1415,1423,1431,1439,1448,1457,1464,1472,1480,1487,1496,1504,1512,1521,1528,1535,1543,1551,1560,1568,1575,1583,1592,1601,1610,1619,1627,1635,1644,1653,1662,1670,1678,1685,1692,1697,1705,1714,1720,1727,1734,1742,1751,1757,1765,1770,1779,1786,1792,1800,1807,1815,1824,1832,1839,1847,1855,1864,1871,1878,1885,1894,1903,1911,1919,1926,1933,1941,1950,1956,1963,1970,1978,1985,1994,2002,2009,2018,2026,2035,2044,2053,2060,2068,2077,2086,2094,2102,2111,2120,2128,2136,2144,2153,2160,2168,2176,2183,2191,2198,2205,2210,2217,2226,2235,2242,2251,2259,2267,2276,2284,2291,2300,2307,2313,2321,2327,2335,2343,2350,2358,2365,2373,2382,2390,2398,2407,2415,2423,2432,2438,2446,2452,2459,2467,2475,2482,2490,2497,2505,2512,2520,2529,2536,2544,2550,2558,2565,2572,2581,2589,2598,2606,2611,2618,2626,2633,2641,2649,2655,2664,2672,2679,2687,2695,2704,2713,2721,2727,2734,2741,2749,2757,2766,2773,2781,2790,2798,2803,2810,2817,2824,2832,2839,2847,2854,2863,2869,2876,2882,2891,2897,2905,2912,2919,2927,2935,2941,2949,2957,2963,2971,2978,2986,2994,3003,3009,3016,3024,3030,3038,3045,3050,3059,3066,3074,3079,3085,3092,3100,3107,3114,3122,3129,3135,3140,3146,3155,3162,3169],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":-6,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",144.61,146.68,142.8286,1.34,0.93,917822.451527,19112,145.502,{"date":195,"open":16,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",145.93,142.24,144.01,-0.99,-0.68,937278.364923,19909,143.7988,{"date":205,"open":16,"high":206,"low":207,"close":16,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",146.2,143.325,-1.78,-1.21,886503.758154,21393,144.815,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",145.57,148.165,144.2,146.78,1.155,0.79,829614.751158,18849,146.783,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",148.65,149.22,145.27,145.625,-2.545,-1.72,785810.814278,18580,146.2283,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",152.5,153.4,147.07,148.17,-5.12,-3.34,1327020.069952,22602,149.0867,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",149.17,154.1,147.615,153.29,6.41,4.36,967001.981284,19956,152.4105,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",147.97,148.37,145.55,146.88,-0.73,-0.49,975815.3678,18156,147.025,{"date":269,"open":270,"high":271,"low":206,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",149.52,150.78,147.61,-2.1,-1.4,1498331.17327,21475,147.9254,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":264,"volume":285,"transactions":286,"vwap":287},"2026-09-17",151.21,152.105,148.98,149.71,-0.74,796007.595674,19556,150.5548,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",148.18,152.46,147.56,150.45,3.45,2.35,946514.218948,21024,150.7373,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",151.46,152.49,146.82,147,-6,-3.92,995391.828139,20659,148.0911,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",151.29,153.86,150.67,153,2.18,1.45,629187.657168,16459,152.5714,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",153.3,153.87,149.49,150.82,0.1,0.07,619629.028958,15215,150.7947,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",150.55,151.22,148.5,150.72,-2.2,-1.44,836079.161864,17857,150.2372,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",152.54,153.875,151.315,152.92,-0.57,-0.37,1107294.565459,20289,152.7588,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",156.13,153.14,153.49,-5.145,-3.24,807205.374746,20994,154.09,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",157.67,160.495,155.24,158.635,-1.22,-0.76,990518.832744,18088,158.5904,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",159.65,162.915,155.8401,159.855,0.705,0.44,694145.053746,18452,159.1403,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",155.5,160.85,159.15,4.19,2.7,687040.682289,22981,159.2058,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",158.21,159.33,153.98,154.96,-4.83,-3.02,576464.255145,16211,155.5824,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",155.36,160.48,154.5,159.79,2.21,1.4,1288378.819345,18872,159.2315,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",158.51,159.965,157.21,157.58,-1.26,-0.79,954649.163769,18328,157.9797,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",157.8,162.09,157.77,158.84,-0.3,-0.19,801290.868007,17061,159.7145,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",158.85,161.66,158.53,159.14,-0.47,-0.29,653655.843145,15072,160.0219,{"date":452,"open":442,"high":453,"low":454,"close":455,"change":115,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",160.69,157.27,159.61,-0.02,811643.666331,17272,159.549,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",162.25,162.8,159.07,159.64,-2.91,-1.79,762047.567656,17340,160.5205,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",159.74,162.77,157.385,162.55,3.61,2.27,1075309.883923,22542,161.1222,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",162.52,164.6396,157.34,158.94,-4.1,-2.51,825551.703133,24258,158.967,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",170.02,173.665,162.615,163.04,-4.87,-2.9,915132.422222,23550,164.7812,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",171.57,172.365,167.78,167.91,-3.25,-1.9,744319.14647,17494,169.2215,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",179.05,181.33,170.16,171.16,-10.15,-5.6,916198.416027,21154,173.3152,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",176.73,182.2,176.72,181.31,5.11,2.9,956911.214425,20618,180.9176,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":25,"volume":544,"transactions":545,"vwap":546},"2026-08-13",175.61,176.49,172.85,176.2,2.185,529119.701664,13300,175.0629,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":144,"volume":554,"transactions":555,"vwap":556},"2026-08-12",172.96,174.74,169.46,174.015,1.06,606658.557533,14937,173.5201,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",174.67,178.4623,172.8,172.955,-3.085,-1.75,549709.70185,15301,174.3699,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",173.02,176.485,172.7,176.04,2.38,1.37,631101.777755,16646,175.5535,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",169.15,173.84,165,173.66,4.58,2.71,764481.258013,17074,171.0733,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",173.43,174.09,168.67,169.08,-5.75,-3.29,653989.370093,18356,170.6584,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",170.89,175.54,170.885,174.83,1.56,0.9,936570.541256,16367,174.2106,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",172.1,174.33,170.5,173.27,0.38,0.22,978560.919902,16603,172.9533,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":413,"volume":630,"transactions":631,"vwap":632},"2026-08-03",171.41,175.48,171,172.89,3.73,967213.834436,23027,172.5656,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",170.81,171.745,164.74,169.16,-4.25,-2.45,1606702.339974,28383,168.7271,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",180.72,187.96,171.04,173.41,-6.62,-3.68,1532709.420182,31425,174.5233,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",175.6,184,174.41,180.03,4.43,2.52,1616021.059094,31823,180.2488,{"date":667,"open":668,"high":669,"low":668,"close":657,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",169.93,175.85,7.55,4.49,903289.88279,23476,173.9943,{"date":676,"open":677,"high":614,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",165.43,164.75,168.05,1.035,0.62,1032693.840146,23578,168.4301,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":263,"volume":692,"transactions":693,"vwap":694},"2026-07-24",168.5,170.505,165.965,167.015,-1.225,845765.589894,23793,167.81,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":640,"volume":702,"transactions":703,"vwap":704},"2026-07-23",169.28,171.31,165.67,168.24,-4.22,794016.448643,22594,167.8291,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",178.78,172.21,172.46,-5.04,-2.84,512038.952419,14466,173.8298,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":414,"volume":722,"transactions":723,"vwap":724},"2026-07-21",175.05,179.3,173.01,177.5,2.45,682965.375003,14408,177.2332,{"date":726,"open":727,"high":728,"low":729,"close":717,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",177.08,177.99,174.05,-1.71,-0.97,1060214.169548,17759,175.3933,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",176.19,181.17,174.92999,176.75999,-1.65,-0.92,828700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",181.25,182.92999,176.32001,178.41,-2.85,-1.57,1378100,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",178.23,184.60001,181.25999,2.8,1.57,604800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",181.53999,182.44,175.14,178.46001,-2.13,-1.18,417700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",180.14,184.62,179.78,180.59,1.14,0.64,486800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",179.61,181.22,175,179.45,1.28,0.72,630800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",174.42,180.28999,173.7,178.17,3.49,2,1086100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",182.55,185.070007,173.97,174.67999,-10.54,-5.69,1018600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",189.61,190.97,183.78999,185.22,-3.17,-1.68,913500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",183.72,188.60001,179.37,188.39,3.87,2.1,1104700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",183.11,186.52,181.53,184.52,3.03,1.67,1354100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",168.66,182.84,166.91,181.49001,12.83,7.61,1506000,{"date":843,"open":561,"high":844,"low":845,"close":835,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":835},"2026-06-30",173.42999,166.27,-4.77,-2.75,1372600,{"date":850,"open":851,"high":852,"low":853,"close":844,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":844},"2026-06-29",177.62,178.34,170.050003,-5,-2.8,973300,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",174.029999,179.35001,178.42999,2.72,1.55,1668700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",172.99001,176.7,171.53999,175.71001,4.81,2.81,850500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",170.34,174.37,165.5,170.89999,2.41,1.43,1502700,{"date":884,"open":885,"high":559,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",172.67,168.28999,168.49001,-5.27,-3.03,1112500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",178.5,180.55,173.48,173.75999,-8.32,-4.57,1277800,{"date":901,"open":868,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",183.029999,173.56,182.080002,8.55,4.93,1949700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":242,"volume":915,"transactions":9,"vwap":913},"2026-06-17",179.36,185,172.16,173.53,-5.99,843700,{"date":917,"open":918,"high":782,"low":919,"close":920,"change":25,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-16",178.27,177.75,179.52,0.71,635200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",177.88,182.59,177.21001,178.25999,3.42,1.96,1091800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",176.50999,177.49001,172.42999,174.84,-1.67,-0.95,574500,{"date":942,"open":616,"high":925,"low":943,"close":934,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-06-11",169.3,6.01,3.52,1029400,{"date":948,"open":949,"high":950,"low":951,"close":616,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":616},"2026-06-10",177.73,179.21001,169.99001,-7.6,-4.27,1155000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":945,"volume":962,"transactions":9,"vwap":960},"2026-06-09",174.50999,179.85001,172.59,178.10001,6.05,1044500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",167.55,173.28999,167.080002,172.050003,4.31,2.57,1010900,{"date":973,"open":886,"high":627,"low":974,"close":975,"change":976,"percent_change":120,"volume":977,"transactions":9,"vwap":975},"2026-06-05",166.39999,167.74001,-0.55,494400,{"date":979,"open":980,"high":981,"low":982,"close":886,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":886},"2026-06-04",164.89999,168.42,164.070007,6.58,4.07,979600,{"date":987,"open":845,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",167.13,160.7,161.71001,-4.98,-2.99,1068900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",169.77,173.47,165.99001,166.69,-3.08,-1.81,901900,{"date":1004,"open":1005,"high":1006,"low":943,"close":996,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":996},"2026-06-01",172.39999,173.39999,-5.18,-2.96,856800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",173.78999,177.66,171.92,174.95,1.7,0.98,1154900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",162.88,173.78,160.33,173.25,10.37,6.37,1590700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1021,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1021},"2026-05-27",164.8,167.5,161.42999,-0.67,-0.41,1553300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",164.97,166,162.32001,163.55,-0.06,-0.04,873500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",162.89999,165.48,161.17,163.61,0.57,0.35,844500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",162.14999,165.0099945,160.42999,163.039993,-0.34,-0.21,1163600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",155.16,163.95,151.58,163.38,8.22,5.3,1518200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1065,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1065},"2026-05-19",158.59,159.69,154.2,-3.62,-2.28,1403600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",158.020004,161.22,155.89999,158.78,1.53,0.97,982700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",159.55,161,156.99001,157.25,-3.28,-2.04,923600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":370,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",161.39999,163.59,159.85001,160.53,-0.75,633700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",165.42,165.77,160.88,161.75,-4.04,-2.44,636400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":786,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",164.78,167.64999,163.60001,165.78999,1.18,630600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",168.88,169.66,162.72,164.61,-4.17,-2.47,1129400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",168.39,169.17999,163.28999,168.78,0.39,0.23,835800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1134,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1134},"2026-05-07",174.96001,176.46001,167.82001,-5.55,-3.19,753300,{"date":1150,"open":1151,"high":1143,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",169.47,168.73,173.94,5.23,3.1,768400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":812,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",171.25999,172.62,167.77,168.71001,-1.84,751200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",175.73,178.12,171.27,171.88,-7.03,-3.93,703600,{"date":1175,"open":1176,"high":819,"low":1177,"close":1178,"change":533,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-01",177.16,174.98,178.91,1.65,840300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",177,177.11,167.46001,176.0099945,-2.39,-1.34,1932700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",177.28,180.42,176.080002,178.39999,1.12,0.63,1378600,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1192,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1192},"2026-04-28",183.75999,174.62,-7.42,-4.02,1705600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",189.71001,192.45,183.81,184.7,-4.91,-2.59,1484600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":808,"change":1220,"percent_change":139,"volume":1221,"transactions":9,"vwap":808},"2026-04-24",190.96001,191.91,187.0099945,-1.06,738500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",194.52,196.13,187.58,190.67,-5.38,-2.74,1024600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":382,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",198.12,193.67,196.050003,0.85,922300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",193.39999,200.44,192.35001,195.2,3.54,1.85,1467400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",187.35001,193,187.050003,191.66,1.59,0.84,1362700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",188.87,194.67,188.23,190.070007,5.05,2.73,1025000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":86,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",186.72,189,184.48,185.020004,-1.51,645900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":173,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",187.32001,187.99001,185.34,186.53,1.84,785800,{"date":1282,"open":1283,"high":1276,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",183.10001,182.63,184.69,4.02,2.23,879300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",171.74001,181.28,170.17999,180.67,7.53,4.35,1031600,{"date":1299,"open":1300,"high":755,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-10",175.27,172.34,173.14,-1.39,-0.8,784900,{"date":1307,"open":1308,"high":1309,"low":616,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",173.21001,175.64999,174.53,-2.3,-1.3,970100,{"date":1315,"open":851,"high":911,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",176,176.83,9.96,5.97,927400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":854,"percent_change":466,"volume":1327,"transactions":9,"vwap":1326},"2026-04-07",171.10001,171.14999,165.39999,166.87,934500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",170.070007,172.73,169.13,171.87,1.27,0.74,501600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":767,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-02",168.52,175.14999,164,170.60001,-1.23,1081500,{"date":1346,"open":1347,"high":793,"low":1291,"close":1331,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1331},"2026-04-01",172.61,1.3,0.76,872200,{"date":1352,"open":1031,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",173.12,166.059998,171.42999,5.17,3.11,791400,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",168.25,164.73,166.25999,-0.12,-0.07,1056100,{"date":1368,"open":1369,"high":1317,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",175.50999,163.78,166.38,-10.95,-6.17,1294100,{"date":1376,"open":1013,"high":1377,"low":528,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",182.97,177.33,-2.94,-1.63,652100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":190,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",180.78,183.34,176.14999,180.27,0.52,746800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",177.92,181.45,175.38,179.34,-1.52,-0.84,985600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":661,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",178,182.16,176.36,180.86,7.68,1442500,{"date":1408,"open":1409,"high":1410,"low":1169,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",175.97,178.74001,173.17999,-3.07,-1.74,2108400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1287,"volume":1422,"transactions":9,"vwap":1420},"2026-03-19",180,180.62,175.039993,176.25,3.84,2321800,{"date":1424,"open":1425,"high":1426,"low":616,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-18",172.97,175.42999,172.41,-3.71,-2.11,1729400,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-17",174.19,179.059998,176.12,6.67,3.94,1340700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",166.60001,169.57001,164.050003,169.45,5.22,3.18,1514900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",167.42999,168.23,162.27,164.23,-2.69,-1.61,1886500,{"date":1458,"open":561,"high":896,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",165.73,166.92,-7.89,-4.51,1809900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1446,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",168.53,177.45,168.31,174.81,5.38,1626800,{"date":1473,"open":1474,"high":1475,"low":943,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-10",176.3,176.48,169.42999,-5.62,-3.21,1514200,{"date":1481,"open":1342,"high":1482,"low":1483,"close":1484,"change":100,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",175.49001,164.50999,175.050003,0.6,1796900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",171.2,174.31,168.0099945,174,-1.6,-0.91,1774000,{"date":1497,"open":1498,"high":1499,"low":1492,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",178.21001,179.86,175.60001,-6.56,-3.6,1113800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1402,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1402},"2026-03-04",183.059998,184.50999,181.070007,-0.48,-0.26,866300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",182.39999,184.84,176.14,182.64,-6.38,-3.38,1017200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":349,"volume":962,"transactions":9,"vwap":1526},"2026-03-02",184.59,189.35001,181.7,189.020004,-1.08,{"date":1529,"open":1530,"high":1531,"low":800,"close":1532,"change":608,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",185.55,190.92999,190.10001,0.48,1530600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":144,"volume":1542,"transactions":9,"vwap":1540},"2026-02-26",188.53,190.8,187.5,189.2,1.15,869900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":662,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-25",186.47,188.52,184.92999,188.050003,1.36,888000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",180.61,186.14,179.78999,185.53,4.27,2.36,1268300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":757,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":757},"2026-02-23",186.27,187,175.35001,-8.76,-4.61,1577500,{"date":1569,"open":1260,"high":1570,"low":1571,"close":1572,"change":681,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",192.69,186.37,190.020004,0.33,1037300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":284,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",189.97,191.47,186.28,189.39999,-1.42,760300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",187.82001,191.48,187.61,190.82001,3.6,1.92,1031800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-17",185.91,190.48,185.50999,187.22,0.45,0.24,1351500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-13",184.72,188.63,181.089996,186.77,2.91,1.58,1272000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",197,199.059998,183.56,183.86,-13.65,-6.91,2012500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1197,"volume":1626,"transactions":9,"vwap":1624},"2026-02-11",196.60001,197.71001,194.22,197.50999,1.24,1369600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":930,"volume":1634,"transactions":9,"vwap":1632},"2026-02-10",192.78,197.74001,192.27,196.27,3.77,2014700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",188,193.83,185.98,192.5,4.9,2.61,1872100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",177.89,188.67,176.66,187.60001,11.98,6.82,1967200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-05",176.059998,179.91,172,175.62,14.32,8.88,2674100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":586,"volume":1669,"transactions":9,"vwap":1667},"2026-02-04",157.24001,170.080002,156.25,161.3,4.25,2939700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1204,"volume":1677,"transactions":9,"vwap":1675},"2026-02-03",163.74001,165.47,154.83,157.050003,-6.58,1186100,{"date":1679,"open":1680,"high":583,"low":1681,"close":1682,"change":1485,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-02",162.83,161.12,163.63,0.37,1102100,{"date":1686,"open":1687,"high":1120,"low":1092,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-30",164.12,163.029999,-1.09,-0.66,1181800,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1687,"change":1304,"percent_change":264,"volume":1696,"transactions":9,"vwap":1687},"2026-01-29",166.14,160.66,737400,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-28",167.53,163.64999,164.92,-2.12,-1.27,624300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-27",166.45,168.53999,164.53,167.039993,-0.61,-0.36,685600,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1118,"change":1527,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1118},"2026-01-26",168.8,166.66,-0.64,505400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1152,"change":436,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1152},"2026-01-23",168.2,169.87,167.57001,-0.11,408000,{"date":1728,"open":1324,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1711,"volume":1733,"transactions":9,"vwap":1731},"2026-01-22",172.36,167.49001,168.92,-1.03,662000,{"date":1735,"open":1736,"high":1657,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-21",167.67999,167.32001,169.95,4.4,2.66,1031000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-20",167.28,169.33,164.44,165.55,-5.94,-3.46,1118700,{"date":1752,"open":627,"high":559,"low":627,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-16",171.49001,0.02,0.01,1371000,{"date":1758,"open":1759,"high":1160,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",169.74001,167.39999,171.47,2.24,1.32,907700,{"date":1766,"open":1745,"high":1767,"low":1125,"close":1768,"change":731,"percent_change":349,"volume":1769,"transactions":9,"vwap":1768},"2026-01-14",171.59,169.23,814900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-13",171.98,172.50999,167.95,170.2,-1.8,-1.05,913600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1657,"change":425,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1657},"2026-01-12",173.36,174.0099945,168.84,-0.46,885400,{"date":1787,"open":698,"high":1788,"low":1789,"close":1790,"change":413,"percent_change":1348,"volume":1791,"transactions":9,"vwap":1790},"2026-01-09",173.039993,168.020004,172.78999,770300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1633,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-08",166.82001,172.10001,166.81,170.58,2.26,859300,{"date":1801,"open":887,"high":1802,"low":1803,"close":1796,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1796},"2026-01-07",169.32001,165.88,-0.85,-0.51,787400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1295,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-06",160.47,168.039993,160.11,167.66,4.7,1164700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-05",155.080002,161.16,154.78999,160.13,4.1,2.63,1279200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1364,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-02",157.72,158.089996,154.62,156.029999,-0.08,809600,{"date":1833,"open":1834,"high":1835,"low":1829,"close":1836,"change":1837,"percent_change":424,"volume":1838,"transactions":9,"vwap":1836},"2025-12-31",157.12,158.029999,156.14999,-1.99,496400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":37,"volume":1846,"transactions":9,"vwap":1844},"2025-12-30",157.62,158.36,156.61,158.14,0.3,574600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":120,"volume":1854,"transactions":9,"vwap":1852},"2025-12-29",157.95,159.16,157.42999,157.84,-0.53,838200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-26",157.56,158.64,156.75999,158.37,0.53,0.34,503100,{"date":1865,"open":1859,"high":1866,"low":1867,"close":1852,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1852},"2025-12-24",158.62,154.98,1.08,0.69,407400,{"date":1872,"open":1873,"high":1074,"low":1874,"close":1859,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1859},"2025-12-23",158.48,155.98,-2.52,-1.58,934400,{"date":1879,"open":1880,"high":1811,"low":1881,"close":1882,"change":1253,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-22",158.69,157.94,159.28,1.01,1098900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-19",160.95,161.60001,156.47,157.69,-3.75,-2.32,2638500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-18",161.88,162.58,159.97,161.44,0.86,0.54,1141300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1581,"volume":1910,"transactions":9,"vwap":1908},"2025-12-17",163,165.25999,159.39999,160.58,-2.31,1165000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":327,"volume":1918,"transactions":9,"vwap":1916},"2025-12-16",162.49001,164.11,161.19,162.89,0.16,1287100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":85,"percent_change":1380,"volume":1925,"transactions":9,"vwap":1924},"2025-12-15",166.49001,167.020004,162.60001,162.73,1119500,{"date":1927,"open":1928,"high":1929,"low":1905,"close":1930,"change":607,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-12",164.14999,166.83,165.42999,0.95,1685900,{"date":1934,"open":1914,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-11",165.27,162.11,163.87,-0.71,-0.43,1188100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-10",159.020004,166.61,159.0099945,164.58,5.58,3.51,1233400,{"date":1951,"open":1952,"high":1916,"low":1953,"close":1954,"change":1763,"percent_change":1254,"volume":1955,"transactions":9,"vwap":1954},"2025-12-09",160.45,157.98,159,1505300,{"date":1957,"open":486,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1845,"volume":1962,"transactions":9,"vwap":1960},"2025-12-08",158.92,156.66,157.67999,0.47,1180000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1683,"percent_change":1599,"volume":1969,"transactions":9,"vwap":1968},"2025-12-05",157.92,159.5,155.39999,157.21001,1565400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1279,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-04",154.71001,156.95,153.17,156.84,1.19,1364300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":984,"percent_change":392,"volume":1984,"transactions":9,"vwap":1983},"2025-12-03",151.55,156.60001,150.92,155,1571200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-02",147.14,152.059998,146.12,150.92999,4.21,2.87,1975000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":446,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-01",145.10001,148.47,144,146.72,-0.32,1657000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1043,"percent_change":115,"volume":2008,"transactions":9,"vwap":2007},"2025-11-28",147.50999,148.089996,146.25,147.19,732800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-26",147.35001,149.44,146.46001,147.23,-0.27,-0.18,1568000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":821,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-25",144.42999,152.99001,144.3,147.5,2.69,2572500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-24",142,145.11,139.13,143.63,1.07,0.75,6264100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-21",132.96001,143.46001,132.64,142.56,9.75,7.34,1814100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-20",133.97,137.41,132.74001,132.81,-0.87,-0.65,924400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":414,"percent_change":553,"volume":2059,"transactions":9,"vwap":2058},"2025-11-19",132.25999,134.97,131.95,133.67999,1049900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":120,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-18",132.47,132.87,130.23,132.28,-0.25,1593500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-17",135.52,136.56,131.66,132.61,-4.52,-3.3,902600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-14",137.0099945,138.020004,136,137.13,-2.29,-1.64,809700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1493,"volume":2093,"transactions":9,"vwap":2091},"2025-11-13",140.32001,143.42,138.92999,139.42,-2.27,1026800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":855,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-12",144.45,145.25,140.69,141.69,-1.94,1212800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-11",139.32001,144.84,138.25,144.49001,6.26,4.53,1427800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-10",136.47,138.5,134.020004,138.23,3.39,2.51,872500,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-07",132.39,134.99001,134.84,1.11,0.83,810900,{"date":2129,"open":2130,"high":2114,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-06",137.66,131.89999,133.73,-3.48,-2.54,991700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":776,"volume":2143,"transactions":9,"vwap":2141},"2025-11-05",136.46001,137.58,133.39,137.21001,1.54,1189800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-04",138.32001,138.49001,133.87,135.67,-2.86,-2.06,1172700,{"date":2154,"open":2139,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1961,"volume":2159,"transactions":9,"vwap":2157},"2025-11-03",138.69,133.71001,138.53,0.65,1246200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":976,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-31",137.74001,138.73,133.92,137.88,-0.4,1641900,{"date":2169,"open":2170,"high":271,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-30",145.22,137.62,138.42999,6.52,4.94,3842800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1343,"percent_change":742,"volume":2182,"transactions":9,"vwap":2181},"2025-10-29",134.10001,135.55,130.73,131.91,2200100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":489,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-28",134.94,135.60001,132.78999,133.14,-1.85,874200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":382,"percent_change":1573,"volume":2197,"transactions":9,"vwap":2196},"2025-10-27",135.42999,136.81,134.13,135.64999,1010600,{"date":2199,"open":2200,"high":2114,"low":2201,"close":2202,"change":425,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-24",137.83,135.14,135.21001,-0.58,864300,{"date":2206,"open":2207,"high":2200,"low":2208,"close":2081,"change":170,"percent_change":45,"volume":2209,"transactions":9,"vwap":2081},"2025-10-23",136.11,135.31,1032100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1718,"percent_change":446,"volume":2216,"transactions":9,"vwap":2215},"2025-10-22",136.5,138.41,135.37,135.58,1254800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-21",133.62,136.92999,132.089996,136.22,1.29,0.96,956800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-20",132.62,135.059998,131.13,134.92999,4.48,3.43,1031900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":144,"percent_change":1961,"volume":2241,"transactions":9,"vwap":2240},"2025-10-17",129.91,131.45,128.67,130.45,1111200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-16",129.14,133.64999,128.64999,129.84,1.41,1.1,1386000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1777,"volume":2258,"transactions":9,"vwap":2256},"2025-10-15",130.71001,131.5,127.72,128.42999,-1.36,1075900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":37,"volume":2266,"transactions":9,"vwap":2264},"2025-10-14",127.07,131.59,126.33,129.78999,0.25,1059000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-13",127.25,130.039993,126.26,129.53999,3.75,2.98,1137100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1566,"volume":2283,"transactions":9,"vwap":2281},"2025-10-10",128.7,130.8,124.91,125.79,-6.08,1751200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":370,"percent_change":742,"volume":2290,"transactions":9,"vwap":2289},"2025-10-09",133.25999,133.42999,131.029999,131.87,1214900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-08",130.56,133.24001,129.95,133.089996,2.62,2.01,1051300,{"date":2301,"open":2302,"high":2039,"low":2303,"close":2304,"change":1732,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-07",131.85001,130.050003,130.47,-0.78,1234700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2254,"change":1033,"percent_change":1805,"volume":2312,"transactions":9,"vwap":2254},"2025-10-06",132.82001,134.039993,129.53,1477800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":392,"volume":2320,"transactions":9,"vwap":2318},"2025-10-03",129.73,134.98,129.5,132.17,3.47,1606100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2278,"change":1121,"percent_change":190,"volume":2326,"transactions":9,"vwap":2278},"2025-10-02",128.42,130.2,127.31,1094600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1279,"volume":2334,"transactions":9,"vwap":2332},"2025-10-01",126.31,128.089996,125.059998,127.52,2.3,1284000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1494,"volume":2342,"transactions":9,"vwap":2340},"2025-09-30",125.6,125.93,123.019997,125.22,-1.15,1435200,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":156,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-29",127.94,125.25,126.37,0.14,942500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":100,"volume":2357,"transactions":9,"vwap":2355},"2025-09-26",125.46,127,124.55,126.19,1.31,908900,{"date":2359,"open":2360,"high":2361,"low":177,"close":2362,"change":2075,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-25",125.74,126.66,124.88,-2.57,1623300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1718,"volume":2372,"transactions":9,"vwap":2370},"2025-09-24",128.89999,130.28999,127.62,128.17999,-0.82,938500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-23",132.39999,132.41,128.91,129,-2.18,-1.66,960700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1061,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-22",130.99001,131.97,129.38,131.17999,-0.16,796500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":768,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-19",131.84,132,130.10001,131.39,-0.89,2284600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-18",131.92999,132.89,129.32001,132.57001,3.13,2.42,1223100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1001,"volume":2414,"transactions":9,"vwap":2412},"2025-09-17",131.50999,134.82001,128.52,129.44,-2.38,1453100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1349,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-16",131.75999,133.23,131.27,131.82001,0.58,761200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-15",132.89999,133.72,130.84,131.059998,-0.5,-0.38,1057500,{"date":2433,"open":2070,"high":2070,"low":2409,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-12",131.56,-4.35,-3.2,719500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1287,"volume":2445,"transactions":9,"vwap":2443},"2025-09-11",133,137.69,132.92999,135.91,2.97,1774800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":992,"percent_change":338,"volume":1071,"transactions":9,"vwap":2451},"2025-09-10",136.23,138.53999,132.48,132.94,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":149,"percent_change":200,"volume":2458,"transactions":9,"vwap":2457},"2025-09-09",135.82001,140.37,135.17,135.92999,1762600,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-08",139.88,136.42999,136.86,-2.26,-1.62,1423500,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-05",135.11,139.17999,139.12,4.42,3.28,1059200,{"date":2476,"open":2477,"high":2469,"low":2478,"close":2479,"change":295,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-04",132.91,131,134.7,1.78,1270400,{"date":2483,"open":2194,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-03",137.38,131.21001,132.35001,-4.81,-3.51,1753100,{"date":2491,"open":2492,"high":2104,"low":2493,"close":2494,"change":2495,"percent_change":1519,"volume":2496,"transactions":9,"vwap":2494},"2025-09-02",138.86,134.8,137.16,-4.8,1168300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2126,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-29",141.31,143.28,141,141.96001,0.59,982400,{"date":2506,"open":2028,"high":2507,"low":2508,"close":2509,"change":1804,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-28",142.97,140.23,141.13,-0.6,929100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2348,"volume":2519,"transactions":9,"vwap":2517},"2025-08-27",141.63,143.059998,139,141.98,0.2,1222300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-26",145.059998,146.36,140.57001,141.78,-3.18,-2.19,1063400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1566,"percent_change":1000,"volume":2535,"transactions":9,"vwap":2534},"2025-08-25",148.91,149.45,144.82001,144.96001,856600,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-22",141.10001,150.22,149.57001,8.9,6.33,1503100,{"date":2545,"open":2546,"high":2546,"low":2524,"close":2547,"change":466,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-21",143.17,140.67,-2.03,1669400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":436,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-20",143.24001,143.82001,141.62,143.58,-0.13,1540600,{"date":2559,"open":2560,"high":2561,"low":2500,"close":2562,"change":2563,"percent_change":86,"volume":2564,"transactions":9,"vwap":2562},"2025-08-19",145.21001,149.0099945,143.77,-1.17,1644500,{"date":2566,"open":2567,"high":2568,"low":2028,"close":2569,"change":2118,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-18",142.36,145.71001,144.94,1.76,1034100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-15",143.44,145.3,142.38,142.42999,-0.45,-0.31,1110100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2150,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-14",143.71001,144.52,141.5,142.88,-1.96,1287000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-13",141.029999,146.8,140.5,145.74001,5.25,3.74,1810900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1991,"volume":2605,"transactions":9,"vwap":2603},"2025-08-12",135.029999,141.32001,134.36,140.49001,5.67,1688500,{"date":2607,"open":2608,"high":2502,"low":2602,"close":2410,"change":2609,"percent_change":1077,"volume":2610,"transactions":9,"vwap":2410},"2025-08-11",139.67999,-5.06,2726100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2461,"change":2125,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2461},"2025-08-08",138.50999,140.14999,137.050003,0.8,1728700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":575,"volume":2625,"transactions":9,"vwap":2623},"2025-08-07",138.33,140.27,135.75,138.77,1.87,1421500,{"date":2627,"open":2516,"high":2628,"low":2629,"close":2630,"change":847,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-06",139.61,134.39999,136.89999,-1.97,2127700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1549,"volume":2640,"transactions":9,"vwap":2638},"2025-08-05",138.67,141.50999,137.92,139.64999,1.88,2025400,{"date":2642,"open":2643,"high":2546,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-04",140.67999,136.27,137.77,1.25,0.92,2785800,{"date":2650,"open":2378,"high":2516,"low":2378,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-01",136.52,7.51,5.82,7978300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-31",142.5,149.75,127.7,129.0099945,-74.56,-36.63,13728100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1689,"volume":2671,"transactions":9,"vwap":2669},"2025-07-30",205.41,207.080002,201.88,203.57001,-2.24,2687400,{"date":2673,"open":2674,"high":176,"low":2675,"close":2676,"change":2677,"percent_change":1033,"volume":2678,"transactions":9,"vwap":2676},"2025-07-29",207.56,204.52,205.81,-1.38,1188300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":220,"volume":2686,"transactions":9,"vwap":2684},"2025-07-28",206.070007,207.75,203.24001,207.19,1.63,1308200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":831,"volume":2694,"transactions":9,"vwap":2692},"2025-07-25",202.91,206.050003,200.42,205.56,3.38,703300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-24",203.11,204.21001,200.38,202.17999,-1.95,-0.96,687500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-23",196.89999,205.3,195.73,204.13,10.07,5.19,1285100,{"date":2714,"open":2715,"high":2716,"low":1637,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-22",188.98,194.5,194.059998,5.04,2.67,646000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":1526,"change":564,"percent_change":742,"volume":2726,"transactions":9,"vwap":1526},"2025-07-21",191.61,193.62,189.0099945,491700,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2305,"volume":2733,"transactions":9,"vwap":2731},"2025-07-18",193.53999,188.5,190.77,-1.5,474700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":1631,"change":2739,"percent_change":2032,"volume":2740,"transactions":9,"vwap":1631},"2025-07-17",190.49001,193.45,189.27,2.03,672600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2363,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-16",193.17999,193.53,187.72,190.24001,-1.33,1072100,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-15",201.37,191.92,192.81,-6.5,-3.26,1005100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-14",202.12,202.37,198.50999,199.31,-2.97,-1.47,1230200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":338,"percent_change":1527,"volume":2772,"transactions":9,"vwap":2771},"2025-07-11",202.24001,203.85001,200.75999,202.28,793200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":795,"volume":2780,"transactions":9,"vwap":2778},"2025-07-10",200.88,205.36,197.98,204.48,4,697900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-09",197.050003,200.59,194.85001,200.48,5.01,2.56,711100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1236,"volume":2797,"transactions":9,"vwap":2795},"2025-07-08",194.3,200.50999,192.91,195.47,1.64,1258500,{"date":2799,"open":2800,"high":1624,"low":2801,"close":1638,"change":992,"percent_change":1396,"volume":2802,"transactions":9,"vwap":1638},"2025-07-07",194.34,192.23,859600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2388,"percent_change":1830,"volume":2809,"transactions":9,"vwap":2808},"2025-07-03",196.81,201,195.8,196.82001,712800,{"date":2811,"open":2792,"high":2812,"low":2813,"close":2814,"change":392,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-07-02",198.14,192.53,196.98,1.39,947100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1642,"volume":2422,"transactions":9,"vwap":2822},"2025-07-01",188.070007,197.89999,186.5,194.28,4.95,{"date":2825,"open":2826,"high":2827,"low":1637,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-30",189.75,190.53,189.33,0.81,0.43,562300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":1546,"change":2837,"percent_change":170,"volume":2838,"transactions":9,"vwap":1546},"2025-06-27",186.48,189.17999,183.070007,0.78,1878700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1485,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-26",187.71001,190.39,186.75,187.74001,0.32,509000,{"date":2848,"open":2849,"high":2850,"low":1639,"close":2851,"change":2852,"percent_change":1845,"volume":2853,"transactions":9,"vwap":2851},"2025-06-25",186.50999,188.44,187.14,0.56,468400,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-24",185.029999,186.81,181.029999,186.58,3.16,1.72,817700,{"date":2864,"open":2865,"high":1614,"low":2866,"close":2867,"change":2685,"percent_change":608,"volume":2868,"transactions":9,"vwap":2867},"2025-06-23",180.17999,176.67999,183.42,718000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2480,"percent_change":130,"volume":2875,"transactions":9,"vwap":2874},"2025-06-20",182.22,183.97,180.56,181.78999,1282900,{"date":2877,"open":957,"high":838,"low":1492,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-18",180.0099945,4.85,2.77,1428200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-17",181.11,181.61,172.88,175.16,-7.36,-4.03,1440700,{"date":2892,"open":2893,"high":926,"low":1646,"close":2894,"change":2895,"percent_change":1822,"volume":2896,"transactions":9,"vwap":2894},"2025-06-16",178.48,182.52,4.67,610500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1429,"volume":2904,"transactions":9,"vwap":2902},"2025-06-13",178.14999,181.75999,176.020004,177.85001,-3.84,779400,{"date":2906,"open":2907,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1096,"volume":2911,"transactions":9,"vwap":2909},"2025-06-12",183.53999,179.98,181.69,-3.79,688500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1213,"percent_change":2677,"volume":2918,"transactions":9,"vwap":2917},"2025-06-11",189.50999,189.72,184.94,185.48,612800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2819,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2819},"2025-06-10",182.46001,189.050003,180.98,7.14,3.95,832900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":45,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-09",182.13,183,179.10001,180.92999,0.17,766700,{"date":2936,"open":2937,"high":2938,"low":774,"close":1418,"change":2939,"percent_change":2518,"volume":2940,"transactions":9,"vwap":1418},"2025-06-06",182.67999,183.5,0.36,431700,{"date":2942,"open":1387,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-05",182.089996,178.3,180.25999,0.27,0.15,479600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2126,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-04",178.75999,180.96001,177.83,179.99001,0.46,434800,{"date":2958,"open":935,"high":2959,"low":2960,"close":2961,"change":2158,"percent_change":2939,"volume":2962,"transactions":9,"vwap":2961},"2025-06-03",180.44,172.5,179.16,558100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1188,"volume":2970,"transactions":9,"vwap":2968},"2025-06-02",179.88,179.92,176.17999,178.50999,-2.43,1178800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1429,"percent_change":2341,"volume":2977,"transactions":9,"vwap":2976},"2025-05-30",180.48,182.42,177.96001,180.94,1203100,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2685,"volume":2985,"transactions":9,"vwap":2983},"2025-05-29",181.12,183.31,180.67999,183.050003,2.94,1295000,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":607,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-05-28",178.66,180.84,176.97,180.11,0.87,897700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-27",174.48,179.22,173.42,178.55,7.75,4.54,872700,{"date":3004,"open":3005,"high":3006,"low":1491,"close":3007,"change":1001,"percent_change":1777,"volume":3008,"transactions":9,"vwap":3007},"2025-05-23",168.48,171.50999,170.8,493800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":1347,"change":3014,"percent_change":65,"volume":3015,"transactions":9,"vwap":1347},"2025-05-22",170.27,173.74001,169.27,0.7,614100,{"date":3017,"open":775,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-21",182.059998,171.78,171.91,-10.67,-5.84,986900,{"date":3025,"open":3026,"high":3027,"low":2900,"close":3028,"change":2464,"percent_change":370,"volume":3029,"transactions":9,"vwap":3028},"2025-05-20",184.66,185.72,182.58,569800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":1515,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":1515},"2025-05-19",184.33,185.97,183.8,-3.45,-1.83,522900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":759,"percent_change":1254,"volume":3044,"transactions":9,"vwap":3043},"2025-05-16",187.34,188.36,183.32001,188.28999,758000,{"date":3046,"open":3047,"high":3048,"low":1603,"close":1267,"change":149,"percent_change":2429,"volume":3049,"transactions":9,"vwap":1267},"2025-05-15",187.24001,188.39999,688300,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-14",189.53,190.19,186.029999,187.64999,-2.77,-1.45,855700,{"date":3060,"open":3061,"high":1252,"low":3062,"close":3063,"change":3064,"percent_change":2033,"volume":3065,"transactions":9,"vwap":3063},"2025-05-13",189.88,187.23,190.42,1.42,764500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":1268,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":1268},"2025-05-12",192.3,196.38,187.17,7.12,3.91,1133400,{"date":3075,"open":2980,"high":3076,"low":2858,"close":3077,"change":1931,"percent_change":1861,"volume":3078,"transactions":9,"vwap":3077},"2025-05-09",184.45,181.88,805000,{"date":3080,"open":1782,"high":3081,"low":1492,"close":2932,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":2932},"2025-05-08",184.39999,8.71,5.06,1016400,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1804,"percent_change":264,"volume":3091,"transactions":9,"vwap":3090},"2025-05-07",172.66,174.71001,168.38,172.22,1171200,{"date":3093,"open":1013,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-06",182.64999,172.92,173.070007,-4.54,-2.56,1447700,{"date":3101,"open":3102,"high":2865,"low":3103,"close":3104,"change":3105,"percent_change":1343,"volume":3106,"transactions":9,"vwap":3104},"2025-05-05",177.92999,176.94,177.61,-2.21,920500,{"date":3108,"open":772,"high":911,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-02",177.13,179.82001,3.08,1.74,1386800,{"date":3115,"open":3116,"high":2723,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-01",190,176.5,176.74001,3.44,1.98,2693300,{"date":3123,"open":1194,"high":720,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-30",171.17999,173.3,-4.45,-2.5,2550100,{"date":3130,"open":3131,"high":3132,"low":3133,"close":919,"change":242,"percent_change":1163,"volume":3134,"transactions":9,"vwap":919},"2025-04-29",181.56,181.64,174.27,1413500,{"date":3136,"open":3137,"high":1270,"low":3138,"close":1605,"change":2464,"percent_change":1343,"volume":3139,"transactions":9,"vwap":1605},"2025-04-28",183.91,178.92,1037900,{"date":3141,"open":3142,"high":3143,"low":1417,"close":3144,"change":742,"percent_change":2429,"volume":3145,"transactions":9,"vwap":3144},"2025-04-25",181.50999,184.5,183.35001,1162700,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-04-24",178.16,184.46001,176.37,184.27,7.04,3.97,976100,{"date":3156,"open":3157,"high":1579,"low":2866,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-04-23",180.36,177.23,3.36,1.93,1035100,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":1179,"percent_change":2224,"volume":3168,"transactions":9,"vwap":3167},"2025-04-22",174.11,175.39999,171.64,173.87,1357600,{"date":181,"open":3170,"high":3171,"low":1450,"close":3090,"change":3172,"percent_change":3160,"volume":3173,"transactions":9,"vwap":3090},168.96001,172.24001,3.26,1609400]