[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASND":3,"homepage-market-summary":29,"stock-historical-ASND":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ASND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Ascendis Pharma A\u002FS Ordinary Share","Nasdaq",null,"Common Stock","Ascendis Pharma AS is a biopharmaceutical company that applies its TransCon technology platform to make a meaningful difference for patients. The firm's product pipeline includes Endocrinology and Oncology, which includes TransCon PTH, TransCon CNP, and others. It operates in the United States, Europe, and the rest of the world and derives the majority of its revenue from the United States.","1,189",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},227.87,227.63,229.02,225.2,227.31,0.56,0.25,641429.903474,11355,227.2495,282.14999,11.92,303102.6888335582,79.9,2938,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":20,"price":122,"is_up":38},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},150.89,607470,221726399.792994,43.2,"2025-04-22",[181,182,192,203,214,224,235,246,257,267,278,289,299,310,321,332,342,352,363,374,385,396,407,418,428,439,450,459,470,480,491,502,513,524,535,546,557,567,578,589,599,609,620,631,642,653,662,673,681,690,700,710,721,731,741,749,756,764,772,780,789,796,804,813,822,831,839,847,855,863,872,879,888,896,903,910,919,928,935,944,952,961,970,979,988,997,1005,1014,1021,1030,1039,1048,1054,1063,1072,1079,1088,1096,1104,1113,1121,1129,1137,1145,1154,1163,1170,1179,1186,1194,1202,1211,1219,1228,1235,1244,1251,1259,1268,1276,1283,1292,1298,1306,1314,1321,1330,1338,1346,1355,1364,1373,1381,1390,1397,1405,1413,1421,1429,1437,1444,1453,1461,1469,1477,1485,1491,1500,1508,1516,1525,1532,1539,1546,1554,1562,1568,1576,1583,1592,1601,1608,1617,1625,1633,1642,1650,1658,1667,1675,1684,1693,1701,1709,1717,1725,1734,1741,1750,1758,1766,1772,1779,1787,1796,1804,1811,1819,1827,1835,1843,1852,1861,1867,1875,1884,1893,1901,1910,1919,1927,1935,1944,1953,1962,1971,1980,1989,1997,2004,2012,2021,2029,2036,2044,2052,2060,2066,2073,2082,2091,2100,2108,2116,2123,2131,2140,2148,2155,2163,2171,2180,2188,2195,2203,2212,2217,2224,2233,2242,2249,2257,2264,2271,2279,2285,2292,2298,2305,2311,2320,2328,2334,2343,2351,2358,2366,2372,2379,2386,2395,2401,2409,2414,2422,2429,2437,2446,2455,2461,2469,2476,2483,2491,2500,2507,2513,2520,2525,2533,2539,2546,2554,2560,2569,2577,2583,2591,2597,2603,2609,2617,2625,2634,2643,2649,2657,2666,2675,2683,2691,2698,2705,2713,2721,2729,2738,2744,2753,2760,2767,2774,2782,2790,2796,2804,2811,2817,2825,2832,2839,2848,2855,2861,2869,2877,2885,2893,2900,2907,2915,2919,2925,2934,2942,2950,2957,2966,2974,2982,2990,2998,3007,3014,3022,3029,3037,3044,3050,3059,3067,3076,3085,3093,3100,3108,3114,3122,3127,3134,3142,3149,3156,3164,3171],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",228.03,229.88,226,-0.52,-0.23,805980.922646,15742,227.707,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",227.97,230.97,226.18,227.83,-0.24,-0.11,926230.323814,15882,228.5649,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",227.42,229.89,223.7,228.07,-1.98,-0.86,741868.303953,17083,227.379,{"date":215,"open":186,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",231.14,224.805,230.05,4.45,1.97,747553.87898,18877,229.4042,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",230.13,230.43,224.2635,225.6,-5.1,-2.21,419974.939101,11419,225.9473,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",223,231.13,220.2302,230.7,7.57,3.39,1165643.423885,20576,227.9417,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",236.83,237.98,220.595,223.13,-14.44,-6.08,1218302.904465,22736,225.0702,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":112,"volume":264,"transactions":265,"vwap":266},"2026-09-22",239.09,240.69,234.67,237.57,-0.02,548315.046341,14095,237.2833,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",238.66,241.505,237,237.59,0.87,0.37,822985.026057,13669,238.2986,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",238.15,243.68,236.02,236.72,-2.32,-0.97,1558774.204205,18522,237.6962,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",249.23,237.13,239.04,-8.65,-3.49,1099577.768752,20080,239.5407,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",239.7,249.005,237.225,247.69,7.92,3.3,1260058.137788,26513,245.3584,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",257.17,257.53,228.56,239.77,-25.15,-9.49,2956304.624499,54518,235.7439,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",265,265.5,260,264.92,1.405,0.53,399955.107401,12767,263.3498,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":273,"volume":339,"transactions":340,"vwap":341},"2026-09-11",263.34,266.34,259.48,263.515,2.285,443504.165004,14746,263.3721,{"date":343,"open":325,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",262.17,258.01,261.23,0.42,0.16,505040.961076,15702,260.633,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",270.89,272.3703,260.75,260.81,-9.28,-3.44,497434.591522,14766,263.3357,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",263.41,272.4665,262.32,270.09,-0.47,-0.17,653372.408458,16376,269.214,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",267.96,271.14,265.22,270.56,-0.56,-0.21,723515.636887,19559,269.0663,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",266.94,272.44,265.8,271.12,3.81,1.43,1019244.986517,22601,269.8437,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",261.39,268.71,257.52,267.31,7.06,2.71,417796.972256,12098,265.0115,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",261.65,266.6301,256.275,260.25,-2.79,-1.06,610706.235196,14376,260.8446,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",247.65,268.98,263.04,15.13,6.1,1026166.388787,22716,263.119,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",248.11,250.23,246.3,247.91,-1.45,-0.58,314792.9872,9924,247.651,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",249.73,250.69,248.41,249.36,-0.89,-0.36,189535.17387,9845,249.3136,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":72,"volume":456,"transactions":457,"vwap":458},"2026-08-26",252.84,249.16,250.25,-2.74,237427.567824,9336,250.7394,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",253.01,256.6,251.325,252.99,1.04,0.41,333518.965713,12879,252.9455,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",256.35,247.0276,251.95,-1.34,-0.53,329923.839472,11188,251.1671,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",253.62,257.885,252.87,253.29,-1.52,-0.6,363774.222245,9851,254.8315,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",256.65,260.98,253.21,254.81,-4.81,-1.85,533625.952536,12939,256.7282,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",255,261.61,251.11,259.62,10.77,4.33,541196.235195,13271,256.9047,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",246.47,253.55,245.68,248.85,1.45,0.59,452625.614479,11385,250.0988,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",246.33,250.6184,242,247.4,-1.1,-0.44,554098.771307,14102,247.5892,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",243.63,249.52,240.64,248.5,2.27,0.92,650261.775905,14639,246.4316,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",250.38,251.43,244.12,246.23,-9.23,-3.61,1060576.339934,22769,246.7905,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":151,"volume":564,"transactions":565,"vwap":566},"2026-08-12",253.92,258.545,251.9201,255.46,0.89,409909.264267,11073,255.4222,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",256.7,258.48,252.26,254.57,-1.05,-0.41,418485.528905,9844,254.3103,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",255.01,257.4166,251,255.62,0.21,0.08,423471.572535,11794,254.1941,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",251.76,257.57,255.41,5.56,2.23,325545.448443,10633,254.7935,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",244.7,254.98,249.85,5.65,2.31,629750.740937,13691,249.7478,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",246.64,249.5,243.5725,244.2,-0.39,-0.16,453069.370705,11208,245.1362,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",245.9,247.98,239.56,244.59,1.14,0.47,791820.328145,13620,243.8015,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",244.68,245.66,239.93,243.45,-0.46,-0.19,619695.012134,12753,243.7841,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",249.71,252.46,243.3,243.91,-7.16,-2.85,508871.415565,11657,244.7937,{"date":654,"open":51,"high":655,"low":656,"close":657,"change":658,"percent_change":615,"volume":659,"transactions":660,"vwap":661},"2026-07-30",253.065,245.84,251.07,-0.98,465671.412747,10848,248.7341,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",254.94,260.22,251.66,252.05,-2.39,-0.94,507077.047575,11017,254.0884,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":89,"percent_change":126,"volume":678,"transactions":679,"vwap":680},"2026-07-28",255.53,246.62,254.44,573903.855127,11305,251.2413,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":531,"percent_change":370,"volume":687,"transactions":688,"vwap":689},"2026-07-27",255.56,258.58,252.93,253.42,365271.198771,12033,254.7998,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":627,"volume":697,"transactions":698,"vwap":699},"2026-07-24",254.4,258.855,251.99,253.86,1.2,363045.553831,11702,255.2618,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":37,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",251.55,256.09,249.99,252.66,0.29,293445.930744,13270,253.3587,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",255.2,257.71,251.68,251.93,-3.27,-1.28,412323.870076,11771,253.0668,{"date":722,"open":723,"high":724,"low":725,"close":712,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",252.72,257.12,250.03,3.44,1.37,549019.577621,14513,254.6167,{"date":732,"open":733,"high":734,"low":735,"close":591,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",262.15,263.26,251.71,-9.24,-3.54,515428.358122,15539,254.8292,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":696,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-17",259.5,267.5,259.20001,261,0.46,668300,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":716,"volume":755,"transactions":9,"vwap":753},"2026-07-16",267.39001,259.22,259.79999,-8.77,485800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":117,"volume":763,"transactions":9,"vwap":761},"2026-07-15",265.01001,268.76999,260.89999,268.57001,3,442000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":151,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-14",265.79001,268.14001,263.27499,265.57001,0.13,516500,{"date":773,"open":774,"high":775,"low":776,"close":378,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":378},"2026-07-13",267.019989,267.029999,262.019989,-5.23,-1.93,601100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",275.42999,276.91,267.85001,270.45001,-4.98,-1.81,375400,{"date":790,"open":791,"high":24,"low":792,"close":782,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":782},"2026-07-09",277.56,274.070007,-1.75,-0.63,667100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",265.37,277.82999,277.17999,10.21,3.82,739700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",269.85999,273.79999,266.64999,266.97,-0.95,-0.35,627600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",274.26001,274.56,266.049988,267.92001,-6.58,-2.4,547100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",270.89999,274.89001,265.755,274.5,6.71,2.51,552400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":126,"volume":838,"transactions":9,"vwap":836},"2026-07-01",267.51001,268.22501,262.17999,267.79001,1.07,541800,{"date":840,"open":323,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",269.35101,262.76001,266.72,3.02,1.15,630500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":117,"volume":854,"transactions":9,"vwap":852},"2026-06-29",263.23001,264.315,257.01001,263.70001,2.95,1113700,{"date":856,"open":857,"high":858,"low":859,"close":356,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":356},"2026-06-26",261.82001,268.94,256.72501,-0.83,-0.32,4450800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",238.050003,271.89001,235.50999,261.57999,23.57,9.9,2654000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":435,"percent_change":198,"volume":878,"transactions":9,"vwap":877},"2026-06-24",239.86,241.78999,237.33,238.0099945,476300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",228,239.36501,222.815,238.59,10.59,4.64,836600,{"date":889,"open":890,"high":891,"low":892,"close":881,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":881},"2026-06-22",233,236.89999,227.13,-2.83,-1.23,560700,{"date":897,"open":898,"high":271,"low":899,"close":900,"change":861,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",233.60001,230.23,230.83,-0.14,908500,{"date":904,"open":905,"high":271,"low":906,"close":907,"change":908,"percent_change":263,"volume":909,"transactions":9,"vwap":907},"2026-06-17",232.50999,229.35001,231.14999,-0.05,726600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",223.49001,234.59,222.7,231.2,7.91,3.54,812500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",221,223.935,218,223.28999,5.23,2.4,638100,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":626,"volume":934,"transactions":9,"vwap":932},"2026-06-12",216.5,224.105,218.059998,2.46,405000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",209.72,219.28,208,215.60001,5.81,2.77,694900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":359,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-10",213.28,217.825,209.285,209.78999,-1.61,387600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",207.33,215.44,204.304,213.23,7.42,3.61,540500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",210.17999,212.070007,203.8,205.81,-4.64,-2.2,1092200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",220.50999,222.55,209.55499,210.45,-8.39,-3.83,592700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",218.17,222.99001,217.48,218.84,2.05,0.95,485700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",216.60001,218.23801,214.172,216.78999,0.19,0.09,379600,{"date":998,"open":999,"high":1000,"low":1001,"close":990,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":990},"2026-06-02",218.94,222.85001,215,-2.22,-1.01,529900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",224.11,227.27,217.57001,218.82001,-5.29,-2.36,663400,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1007,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1007},"2026-05-29",236,218.080002,-13.36,-5.63,1266200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",237.55,239.59,235.12,237.47,2.21,0.94,297300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",238.13,240.10001,234.71001,235.25999,-4.39,-1.83,353400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",245.19,245.23,234.75,239.64999,-7.4,-3,727600,{"date":1049,"open":1050,"high":1051,"low":647,"close":1052,"change":637,"percent_change":638,"volume":1053,"transactions":9,"vwap":1052},"2026-05-22",244.98,249.96001,247.050003,450900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",239.34,247.78,238.5,247.50999,6.17,2.56,410300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",238.17,242.080002,235.495,241.34,3.36,1.41,498700,{"date":1073,"open":1074,"high":528,"low":1075,"close":249,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":249},"2026-05-19",237.83,234.080002,0.34,0.14,507700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",240,242.845,234.28,237.64,-2.86,-1.19,584000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",243.59,239.468,240.5,-4.99,-2.03,471300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":131,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",244.67999,248,240.3,245.49001,1.91,278100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",236.11,245.69,235.52,243.58,5.93,2.5,432500,{"date":1114,"open":1081,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",245,236.903,237.64999,-1.02,-0.43,879700,{"date":1122,"open":1081,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",242.85001,234.38,238.67,0.01,0,682300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":269,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":269},"2026-05-08",246.14,250.27,236.22,-7.48,-3.04,674200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1131,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1131},"2026-05-07",223.42,247.31,222,10.24,4.34,1491400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",227.94,236.12,224.71001,235.89999,10.62,4.71,877800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",229.059998,230.235,223.78999,225.28,-3.43,-1.5,446100,{"date":1164,"open":921,"high":1165,"low":921,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",228.99001,228.71001,7.78,3.52,275600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",229.38,231.78,220.66,220.92999,-8.45,-3.68,458800,{"date":1180,"open":1181,"high":1182,"low":1141,"close":1172,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1172},"2026-04-30",222.33,230.22,9.1,4.13,576900,{"date":1187,"open":921,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",221.75,216.22,220.28,-1.8,-0.81,1674700,{"date":1195,"open":1196,"high":1197,"low":921,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",227.25,228.14999,222.080002,-4.58,-2.02,2222400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",229.27,235.44,225.25999,226.66,-2.61,-1.14,714700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1204,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1204},"2026-04-24",224.21001,229.59,222.020004,4.27,1.9,622800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",230.17999,231.595,224.32001,225,-6.05,-2.62,832000,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":736,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-22",235,227.255,231.050003,-3.85,1809600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",245.17999,248.98,236.355,240.28999,-5.09,-2.07,558200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":66,"percent_change":274,"volume":1250,"transactions":9,"vwap":1249},"2026-04-20",244.48,247.89999,243.81,245.38,403500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1246,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1246},"2026-04-17",244.56,245.57001,241.64,1.53,0.63,374400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",241.71001,243.33501,236.47,242.95,1.24,0.51,559900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1261,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1261},"2026-04-15",249.84,250.080002,241.020004,-8.13,-3.25,667700,{"date":1277,"open":1278,"high":1132,"low":1279,"close":1270,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1270},"2026-04-14",248.17,244.81,1.29,0.52,515200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",239.5,250.74001,239.080002,248.55,9.27,3.87,1063600,{"date":1293,"open":1261,"high":1261,"low":1294,"close":1295,"change":1296,"percent_change":1003,"volume":1297,"transactions":9,"vwap":1295},"2026-04-10",235.77,239.28,-2.43,687200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1261,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1261},"2026-04-09",233.2,246.75999,232.3,8.51,3.65,882400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1300,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1300},"2026-04-08",221.2,233.78999,216.53,12.72,5.77,754900,{"date":1315,"open":1224,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":455,"volume":1320,"transactions":9,"vwap":1318},"2026-04-07",226.0099945,219.020004,220.48,-6.21,487000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-06",227.91,230.89,226.44,226.69,-2.56,-1.12,368800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":102,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-02",226.58,229.5,223.83,229.25,0.44,754700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":381,"volume":1345,"transactions":9,"vwap":1343},"2026-04-01",231.5,235.625,226.050003,228.24001,-0.49,484600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",220.28999,231.25,218.825,228.73,10.38,4.75,573500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",216.81,219.91,215.020004,218.35001,1.4,0.65,286900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",220.67999,223.905,216.029999,216.95,-3.65,-1.65,580800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":901,"volume":1380,"transactions":9,"vwap":1378},"2026-03-26",222.87,237.81,217.52,220.60001,-0.3,388200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",216.57001,222.97501,215.8,220.89999,5.36,2.49,294700,{"date":1391,"open":932,"high":938,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",212.595,215.53999,-2.52,-1.16,259300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":932,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":932},"2026-03-23",221.88,225.89999,217.41,-3.82,-1.72,386000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1399,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1399},"2026-03-20",222.32001,226.19,221.285,-1.94,-0.87,432900,{"date":1414,"open":1323,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-19",228.029999,219.83501,223.82001,-3.59,-1.58,556700,{"date":1422,"open":18,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",231,224.57001,227.41,-0.65,-0.29,321100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":717,"volume":1436,"transactions":9,"vwap":1434},"2026-03-17",229.2,232,227.715,228.059998,-2.965,360000,{"date":1438,"open":1439,"high":1340,"low":1440,"close":1441,"change":1442,"percent_change":595,"volume":1443,"transactions":9,"vwap":1441},"2026-03-16",226.13,226.059998,231.024994,5.045,330900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-13",230.75999,233.054993,222.95,225.98,-3.03,-1.32,606000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":136,"volume":1460,"transactions":9,"vwap":1458},"2026-03-12",227.17999,232.355,225.855,229.0099945,1.51,887700,{"date":1462,"open":1081,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-11",242.72,227.080002,227.5,-13.02,-5.41,885200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":20,"volume":1476,"transactions":9,"vwap":1474},"2026-03-10",239.73,245.63,239.039993,240.52,0.6,349000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1379,"volume":1484,"transactions":9,"vwap":1482},"2026-03-09",236.64,244.55,234.53,239.92,-0.73,748000,{"date":1486,"open":1487,"high":875,"low":890,"close":1488,"change":306,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",233.87,240.64999,1.39,559300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",238.50999,240.77,234.88,237.35001,-4.03,-1.67,535800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":66,"volume":1507,"transactions":9,"vwap":1505},"2026-03-04",237.97,242.64999,234,241.38,2.16,782400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1086,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",235.8,248.60001,232.55,239.22,-2.87,1051200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-02",235.17999,242.44,227.955,242.089996,8.59,3.68,1418700,{"date":1526,"open":1527,"high":1528,"low":1213,"close":1529,"change":1530,"percent_change":220,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",229.95,233.66,233.5,4.51,775300,{"date":1533,"open":1534,"high":1423,"low":1535,"close":1165,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1165},"2026-02-26",228.5,219.56,0.99,0.43,595900,{"date":1540,"open":1541,"high":248,"low":1542,"close":881,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":881},"2026-02-25",233.99001,226.48,-6.99,-2.97,950100,{"date":1547,"open":1548,"high":271,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",234.050003,229.11,234.99001,0.04,0.02,620100,{"date":1555,"open":1556,"high":1230,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",224.78,223.62,234.95,9.95,4.42,802000,{"date":1563,"open":1564,"high":1564,"low":921,"close":1224,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1224},"2026-02-20",230.515,-5.21,-2.26,950500,{"date":1569,"open":1440,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-19",230.98,222.8,230.21001,3.38,1.49,476000,{"date":1577,"open":973,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1256,"volume":1582,"transactions":9,"vwap":1580},"2026-02-18",228.98,221.67,226.83,3.42,497100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",217.42999,225.87,216.10001,223.41,7.09,3.28,633600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-13",217.85001,221.795,213.020996,216.32001,-1.78,-0.82,698800,{"date":1602,"open":1603,"high":982,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",211,218.10001,-3.39,-1.53,1684400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-11",221.83,224.89999,214.60001,221.49001,-2.7,-1.2,962600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1506,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",221.53999,225.19,213.020004,224.19,0.97,967200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":908,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",220.92,226.39999,219.44,222.029999,-0.12,670300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",217.73,223.24001,212.69501,222.14999,4.77,2.19,805300,{"date":1643,"open":1644,"high":1455,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-05",220.31,215.50999,217.38,-2.35,-1.07,1331300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":968,"volume":1657,"transactions":9,"vwap":1655},"2026-02-04",223.66,225.895,216.713,219.73,-4.94,766900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",223.78,227.95,222.21001,224.67,1.08,0.48,378600,{"date":1668,"open":1669,"high":1670,"low":1141,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-02",225.67,230.67999,223.59,-2.51,-1.11,302400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-30",224,228.505,221.52,226.10001,2.15,0.96,330400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-29",222.25999,227.34,220.53,223.95,1.5,0.67,623200,{"date":1694,"open":1695,"high":528,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-28",238.69,221.86,222.45,-16.35,-6.85,853800,{"date":1702,"open":1541,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-27",239.645,232.83,238.8,5.15,2.2,278800,{"date":1710,"open":913,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-26",235.78999,229,233.64999,-1.74,-0.74,406900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":853,"volume":1724,"transactions":9,"vwap":1722},"2026-01-23",228.66,238.84,228.455,235.39,6.74,1247200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-22",214.87,236.245,214.27,228.64999,11.99,5.53,1223200,{"date":1735,"open":1736,"high":1737,"low":949,"close":1738,"change":1664,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-21",213.89999,217,216.66,0.5,730500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-20",203.50999,216.17999,200.685,215.58,9.75,4.74,677800,{"date":1751,"open":1752,"high":1737,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-16",214.35001,205.52,205.83,-9.21,-4.28,693100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":573,"volume":1765,"transactions":9,"vwap":1763},"2026-01-15",217.32001,219,213.49001,215.039993,-2.28,303300,{"date":1767,"open":1768,"high":1769,"low":1603,"close":1760,"change":541,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1760},"2026-01-14",214.34,219.75999,1.06,482800,{"date":1773,"open":939,"high":1188,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-13",206,215.050003,6.29,3.01,1364700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1312,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-12",203.32001,211.41,188.080002,208.75999,2.84,1210700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",213.24001,214,201.13,202.99001,-5.76,-2.76,894000,{"date":1797,"open":1790,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-08",216.98,205.089996,208.75,-4.53,-2.12,442300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":946,"change":1809,"percent_change":1102,"volume":1810,"transactions":9,"vwap":946},"2026-01-07",209.61,219.27,209.17999,3.99,626200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":787,"volume":1818,"transactions":9,"vwap":1816},"2026-01-06",212.78,214.395,204.5,209.28999,-3.86,482400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":901,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-05",211.28999,213.715,205.020004,213.14999,-0.07,503700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1552,"volume":1834,"transactions":9,"vwap":1832},"2026-01-02",212.84,215.98,210.75999,213.28999,0.05,343300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1789,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1789},"2025-12-31",209.24001,215.42999,207.28,3.9,1.86,460400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-30",210.53,213.87,208.020004,209.34,-1.68,-0.8,211500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-29",209.87,211.98,208.28999,211.020004,2.04,0.98,292500,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":977,"percent_change":1191,"volume":1866,"transactions":9,"vwap":1865},"2025-12-26",213.85001,208.14,208.98,267800,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-24",210.2,216.19,212.81,3.58,1.71,244300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-23",210.73,212.89999,205.73,209.23,-0.2,-0.1,386100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-22",203.41,210.47,199.918,209.42999,9.44,4.72,646300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":994,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-19",200.67,202.78,197.155,199.99001,0.1,1816600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-18",202.50999,204.55,198,199.8,-3.02,-1.49,799200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-17",210.67,213.22,202.089996,202.82001,-9.29,-4.38,681000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":476,"volume":1926,"transactions":9,"vwap":1924},"2025-12-16",210.32001,212.56,204.52,212.11,-1.13,672300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1789,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1789},"2025-12-15",217.34,221.638,212.47,-7.18,-3.26,685500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-12",209.41,229.94,207.52,220.42,10.26,4.88,1467400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-11",203.69,218.89,201.644,210.16,8.92,4.43,1531900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-10",198.0099945,201.89,192.28,201.24001,4.61,2.34,1124100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-09",206.31,209.89999,195.64,196.63,-10.49,-5.06,894700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-08",206.059998,208.795,203.35001,207.12,1.68,0.82,590800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-05",209.46001,212,204.94,205.44,-3.14,-1.51,470800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-04",198.60001,209.45,208.58,8.08,4.03,675000,{"date":1998,"open":1999,"high":1815,"low":2000,"close":2001,"change":2002,"percent_change":1599,"volume":2003,"transactions":9,"vwap":2001},"2025-12-03",201.16,198.3,200.5,-1.66,508100,{"date":2005,"open":1949,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-02",212.248,200.41,202.16,-8.69,-4.12,995200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-01",210.0099945,213.45,208.215,210.85001,-1.48,-0.7,492300,{"date":2022,"open":2014,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-28",214.78999,209,212.33,2.32,1.1,273600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2014,"change":1069,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2014},"2025-11-26",210.52,218.5,207.60001,1.63,682600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1209,"volume":2043,"transactions":9,"vwap":2041},"2025-11-25",210.56,213.455,203.020004,206.64999,-2.38,469000,{"date":2045,"open":2046,"high":1760,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-24",208.89,208.42,209.029999,-1.46,-0.69,526300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1028,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-21",209.2,211.75,205.785,210.49001,0.45,601000,{"date":2061,"open":1931,"high":2062,"low":1784,"close":2063,"change":2064,"percent_change":894,"volume":2065,"transactions":9,"vwap":2063},"2025-11-20",214.315,209.55,-2.6,342100,{"date":2067,"open":1635,"high":2068,"low":2069,"close":2070,"change":786,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-19",217.84,208.0099945,212.14999,-2.29,542100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-18",221.89,222.957,214.020004,217.13,0.57,0.26,520700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-17",206.45,223.185,202.5,216.56,12.16,5.95,913600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-14",206.96001,219.3,202.77,204.39999,-2.05,-0.99,1053800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2084,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2084},"2025-11-13",192.28999,208.48,188.070999,7.23,3.63,1907600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1410,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-12",200.37,205,198.25999,199.22,-0.96,666900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1999,"change":1706,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1999},"2025-11-11",195.31,203,195,2.63,518800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1411,"volume":2130,"transactions":9,"vwap":2128},"2025-11-10",199.34,201,195.825,196.0099945,-1.73,463600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-07",200,202.41,195.795,197.74001,-1.54,-0.77,316400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1256,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-06",197.96001,200.55,196.95,199.28,0.77,264100,{"date":2149,"open":2150,"high":2024,"low":2151,"close":2152,"change":1968,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-05",205.69,196.86,197.75,-5.04,388600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":959,"volume":2162,"transactions":9,"vwap":2160},"2025-11-04",200.98,208.41,197.60001,208.24001,7.26,406200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2157,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2157},"2025-11-03",202.059998,203.786,195.029999,-0.62,-0.31,396900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-31",202.83,205.375,199.57001,201.60001,-2.11,-1.04,314400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":285,"volume":2187,"transactions":9,"vwap":2185},"2025-10-30",204.7,206.88499,203.024994,203.71001,-2,267900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1881,"percent_change":1882,"volume":2194,"transactions":9,"vwap":2193},"2025-10-29",205.91,208.61,203.0099945,205.71001,291300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2190,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2190},"2025-10-28",203.31,206.92,199.38,2.68,1.32,369600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-27",205.080002,208.89999,200.3,203.23,1.23,0.61,261700,{"date":2213,"open":2111,"high":2214,"low":2133,"close":2215,"change":1536,"percent_change":52,"volume":2216,"transactions":9,"vwap":2215},"2025-10-24",208.81,202,369100,{"date":2218,"open":2219,"high":2220,"low":103,"close":2221,"change":2222,"percent_change":860,"volume":2223,"transactions":9,"vwap":2221},"2025-10-23",202.070007,203.605,201.0099945,-1.69,241000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-22",200.64,204.96001,199.62,202.7,2.11,1.05,308900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-21",204.64999,204.99001,197.52,200.59,-4.62,-2.25,366300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1011,"percent_change":1672,"volume":2248,"transactions":9,"vwap":2247},"2025-10-20",212.28999,212.98,186.054001,205.21001,1185400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1977,"volume":2256,"transactions":9,"vwap":2254},"2025-10-17",208.25,214.47,206.020004,210.5,3.47,448300,{"date":2258,"open":1976,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-16",211.655,207.029999,-0.09,-0.04,312600,{"date":2265,"open":2266,"high":2267,"low":2253,"close":1976,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1976},"2025-10-15",207.95,212.48,-1.59,-0.76,416700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":770,"volume":2278,"transactions":9,"vwap":2276},"2025-10-14",208.91,210.713,205.39999,208.71001,0.28,231200,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":1328,"percent_change":476,"volume":2284,"transactions":9,"vwap":2283},"2025-10-13",214.059998,208.345,208.42999,397000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2063,"change":2290,"percent_change":1296,"volume":2291,"transactions":9,"vwap":2063},"2025-10-10",214.17999,214.53999,208.46201,-5.22,564800,{"date":2293,"open":2294,"high":2295,"low":2214,"close":2296,"change":886,"percent_change":1027,"volume":2297,"transactions":9,"vwap":2296},"2025-10-09",210,216.45,214.77,641800,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":770,"volume":2304,"transactions":9,"vwap":2302},"2025-10-08",213.25,208.149,210.13,0.27,560000,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":285,"percent_change":637,"volume":2310,"transactions":9,"vwap":2309},"2025-10-07",212.85001,206.39999,209.86,286600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-06",202.67999,214.71001,201.576,210.83,6.78,3.32,848500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1256,"volume":2327,"transactions":9,"vwap":2325},"2025-10-03",202.32001,205.16,201.715,204.050003,3.08,401000,{"date":2329,"open":2330,"high":2331,"low":1898,"close":2332,"change":1986,"percent_change":2137,"volume":2333,"transactions":9,"vwap":2332},"2025-10-02",203.92999,204.125,200.97,399900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-01",199.89999,205.48,198.81,204.11,5.3,2.67,498600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2338,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2338},"2025-09-30",192.67999,199.98,191.88,7.21,3.76,571900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":615,"percent_change":1881,"volume":2357,"transactions":9,"vwap":2356},"2025-09-29",192,194.061996,189,191.60001,487900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":59,"volume":2365,"transactions":9,"vwap":2363},"2025-09-26",190.11,192.020004,188.545,191.99001,2.25,273300,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":737,"percent_change":1037,"volume":2371,"transactions":9,"vwap":2370},"2025-09-25",192.45,187.25,189.74001,371200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2019,"percent_change":446,"volume":2378,"transactions":9,"vwap":2377},"2025-09-24",194.12,198.37,191.24001,193.28,200400,{"date":2380,"open":2167,"high":2112,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-23",193.020004,193.98,-2.44,-1.24,220700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-22",194,197.27,187.55,196.42,-1.26,-0.64,1061800,{"date":2396,"open":2001,"high":2001,"low":2397,"close":2398,"change":2222,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-19",193.48,197.67999,-0.85,688100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":199,"volume":2408,"transactions":9,"vwap":2406},"2025-09-18",200.0099945,200.41499,197.765,199.37,-0.22,175900,{"date":2410,"open":2142,"high":2143,"low":2144,"close":2411,"change":2412,"percent_change":59,"volume":2413,"transactions":9,"vwap":2411},"2025-09-17",199.59,2.355,254700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":82,"volume":2421,"transactions":9,"vwap":2419},"2025-09-16",194.72,197.5,193,197.235,2.615,215200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2114,"percent_change":1344,"volume":2428,"transactions":9,"vwap":2427},"2025-09-15",196.19,197,193.050003,194.62,224700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":414,"volume":2436,"transactions":9,"vwap":2434},"2025-09-12",196.60001,198.89999,193.21001,195.58,-2.09,227300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-11",198.24001,202.57001,196.5,197.67,-0.79,-0.4,332200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-10",200.99001,201.78,196.059006,198.46001,-4.445,-2.19,486700,{"date":2456,"open":2041,"high":2041,"low":2457,"close":2458,"change":2459,"percent_change":1925,"volume":2460,"transactions":9,"vwap":2458},"2025-09-09",201.795,202.905,-2.315,330000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2050,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-08",203.74001,208.16,202.22,205.22,-0.34,608300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2190,"change":1167,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2190},"2025-09-05",197.21001,207,196.32001,3.93,461000,{"date":2477,"open":2478,"high":2479,"low":2120,"close":2480,"change":2481,"percent_change":669,"volume":2482,"transactions":9,"vwap":2480},"2025-09-04",199.96001,204.88,198.13,-1.89,331000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1537,"volume":2490,"transactions":9,"vwap":2488},"2025-09-03",199.32001,203.37,197.62,200.020004,0.86,415600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-02",195.5,203.59,194.205,199.16,4.89,2.52,562400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":274,"percent_change":994,"volume":2506,"transactions":9,"vwap":2505},"2025-08-29",194.59,194.75,191.19,194.27,357300,{"date":2508,"open":2418,"high":2509,"low":2510,"close":2511,"change":563,"percent_change":747,"volume":2512,"transactions":9,"vwap":2511},"2025-08-28",195.49001,192.12,193.89999,368200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1370,"percent_change":2519,"volume":1666,"transactions":9,"vwap":2518},"2025-08-27",195.83,196.66,192.94,193.0099945,-1.86,{"date":2521,"open":2522,"high":2523,"low":2355,"close":2516,"change":1776,"percent_change":306,"volume":2524,"transactions":9,"vwap":2516},"2025-08-26",190.48,196.78,432300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1200,"volume":2532,"transactions":9,"vwap":2530},"2025-08-25",194.3,198.7,190,190.37,-3.93,354200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2527,"change":1690,"percent_change":131,"volume":2538,"transactions":9,"vwap":2527},"2025-08-22",193.19,195.55,192.17999,308100,{"date":2540,"open":2102,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1127,"volume":2545,"transactions":9,"vwap":2543},"2025-08-21",197.35001,191.44,192.8,0.005,664500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":669,"volume":2553,"transactions":9,"vwap":2551},"2025-08-20",194.56,196.97,192.52,192.795,-1.825,475100,{"date":2555,"open":2556,"high":2557,"low":2529,"close":2427,"change":2558,"percent_change":2277,"volume":2559,"transactions":9,"vwap":2427},"2025-08-19",192.74001,196.953,0.54,389000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-18",195.66,197.34,191.093002,194.080002,-4.24,-2.14,587800,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-15",190.78,198.42,198.32001,6.28,3.27,294600,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":1682,"percent_change":1739,"volume":2582,"transactions":9,"vwap":2581},"2025-08-14",187.24001,193.74001,192.039993,383700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2342,"transactions":9,"vwap":2588},"2025-08-13",193.27,194.483,188,191.080002,-4.9,-2.5,{"date":2592,"open":2593,"high":2442,"low":2594,"close":2595,"change":1126,"percent_change":1126,"volume":2596,"transactions":9,"vwap":2595},"2025-08-12",193.42,188.61,195.98,803600,{"date":2598,"open":2356,"high":2425,"low":2599,"close":2600,"change":2601,"percent_change":1960,"volume":2602,"transactions":9,"vwap":2600},"2025-08-11",190.3,195.97,4.48,588900,{"date":2604,"open":2605,"high":1898,"low":2606,"close":2607,"change":626,"percent_change":1475,"volume":2608,"transactions":9,"vwap":2607},"2025-08-08",197.58,175.19,191.49001,1554000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2612},"2025-08-07",185.19,190.35001,181.42999,7.75,4.24,1005000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2567,"volume":2624,"transactions":9,"vwap":2622},"2025-08-06",185.48,186.5,177.85001,182.60001,-3.99,411500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-05",184.96001,186.89,180.705,186.59,2.44,1.33,650300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-04",175,184.78,173.33,184.14999,9.67,5.54,456600,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":1859,"percent_change":19,"volume":2648,"transactions":9,"vwap":2647},"2025-08-01",171.89999,177.98,174.48,260300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1995,"volume":2656,"transactions":9,"vwap":2654},"2025-07-31",167.39999,176.98,167.27,173.5,6.72,626600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-30",165.67999,170.57001,163.875,166.78,3.46,2.12,599700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-29",164.27,166,160.86,163.32001,-0.84,-0.51,337400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":209,"volume":2682,"transactions":9,"vwap":2680},"2025-07-28",170.5,171.888,164.039993,164.16,-3.31,435400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2672,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-25",169.98,175.875,166.82001,167.47,-0.5,421900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1037,"percent_change":72,"volume":2697,"transactions":9,"vwap":2696},"2025-07-24",170,172,167.33501,168.31,518500,{"date":2699,"open":2669,"high":2700,"low":2669,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-23",171.2,170.14,4.6,2.78,480600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2018,"volume":2712,"transactions":9,"vwap":2710},"2025-07-22",168.52,170.16,165.24001,165.53999,-2.48,326500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1673,"volume":2720,"transactions":9,"vwap":2718},"2025-07-21",170.83,173.32401,167.83,168.020004,-1.88,334000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2010,"volume":2728,"transactions":9,"vwap":2726},"2025-07-18",177.86,179.957,169.52,169.89999,-7.3,617600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-17",175.059998,177.92999,173.81,177.2,1.8,1.03,353200,{"date":2739,"open":2636,"high":2740,"low":2741,"close":2742,"change":1362,"percent_change":274,"volume":2743,"transactions":9,"vwap":2742},"2025-07-16",176.23,171.10001,175.39999,426400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-15",176,177,171.485,174.75,-0.135,-0.08,314300,{"date":2754,"open":2755,"high":2756,"low":2733,"close":2757,"change":2758,"percent_change":2262,"volume":2759,"transactions":9,"vwap":2757},"2025-07-14",175.5,179.5,174.88499,-0.075,320500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1606,"percent_change":1411,"volume":2766,"transactions":9,"vwap":2765},"2025-07-11",176.42,177.17999,173.78,174.96001,387300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":131,"percent_change":1336,"volume":2773,"transactions":9,"vwap":2772},"2025-07-10",175.72,177.83,172.67999,176.49001,465700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2601,"volume":2781,"transactions":9,"vwap":2779},"2025-07-09",169.67,180,168.17,175.71001,7.54,838000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2778,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2778},"2025-07-08",177.48,178.28999,168.0099945,-7.81,-4.44,475400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2793,"change":2735,"percent_change":2736,"volume":2795,"transactions":9,"vwap":2793},"2025-07-07",174,175.98,170.72501,476900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1664,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-03",172.86,174.39,169.81,174.17999,0.62,157800,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2808,"change":2027,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-02",170.19,174.33501,173.10001,0.64,270600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2694,"change":487,"percent_change":811,"volume":2816,"transactions":9,"vwap":2694},"2025-07-01",170.78,173.7,167.515,802100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":146,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-30",172.22,174.31,169.205,172.60001,0.22,420200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2819,"change":1483,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2819},"2025-06-27",172.66,174.81,170.66499,-0.42,255300,{"date":2833,"open":2834,"high":2835,"low":2694,"close":2836,"change":908,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-26",174.32001,175.27,172.95,-0.03,353300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-25",178.22,179.2,166.84,173,-6.1,-3.41,641900,{"date":2849,"open":2746,"high":2850,"low":2851,"close":2852,"change":2318,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-24",180.78,175.535,179.10001,1.89,377000,{"date":2856,"open":2857,"high":2842,"low":2858,"close":2859,"change":1328,"percent_change":794,"volume":2860,"transactions":9,"vwap":2859},"2025-06-23",177.25,174.52499,175.78,400000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2106,"volume":2868,"transactions":9,"vwap":2866},"2025-06-20",171.96001,177.21001,170.37,176.89999,6.19,415700,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2453,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-18",172.5,175.28,170.49001,170.71001,-1.27,288900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":497,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-17",178.10001,178.62,172.35001,172.89999,-2.71,394800,{"date":2886,"open":2887,"high":2888,"low":2726,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-16",170.66,178.17999,177.71001,6.91,4.05,547500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1631,"percent_change":1825,"volume":2899,"transactions":9,"vwap":2898},"2025-06-13",170.17999,173.82001,169.64999,170.8,369800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1850,"percent_change":369,"volume":2906,"transactions":9,"vwap":2905},"2025-06-12",171.3,174.080002,169.745,170.92,249900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":794,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-11",172.59,174.108,170.69,171.72,-0.37,232000,{"date":2916,"open":2828,"high":2917,"low":2895,"close":2881,"change":1850,"percent_change":637,"volume":2918,"transactions":9,"vwap":2881},"2025-06-10",175.35001,381000,{"date":2920,"open":2921,"high":2922,"low":2694,"close":2923,"change":995,"percent_change":1833,"volume":2924,"transactions":9,"vwap":2923},"2025-06-09",175.85001,177.054993,173.14999,484700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-06",175.94,178.12,171.55,173.059998,-4.49,-2.53,596000,{"date":2935,"open":2936,"high":2770,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-05",173.64,167.55,177.55,3.86,2.22,358000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":574,"volume":2949,"transactions":9,"vwap":2947},"2025-06-04",173.75,177.97,168.11,173.69,-0.71,537100,{"date":2951,"open":2952,"high":2953,"low":2822,"close":2954,"change":2955,"percent_change":1483,"volume":2956,"transactions":9,"vwap":2954},"2025-06-03",176.34,179.39999,174.39999,-1.29,578200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-02",165.5,177.94,165.020004,175.69,12.85,7.89,950800,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1483,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-30",163.5,165.66499,162.69501,162.84,-0.45,470700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":509,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-29",160.059998,164.82001,158.16,163.57001,2.72,302800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":220,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-28",156.71001,160.3,156.56,159.24001,1.25,384900,{"date":2991,"open":2992,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-27",163.55,156.83,157.27,-4.73,-2.92,370100,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-23",157.77,162.12,153.49001,162,1.95,1.22,214000,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3004,"percent_change":2209,"volume":3013,"transactions":9,"vwap":3012},"2025-05-22",157.97,161.785,156.10001,160.050003,345800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":2170,"transactions":9,"vwap":3019},"2025-05-21",160.38,162.38,157.020004,158.10001,-3.47,-2.15,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":1265,"percent_change":2146,"volume":3028,"transactions":9,"vwap":3027},"2025-05-20",160.34,162.22,157.7,161.57001,247000,{"date":3030,"open":3031,"high":3016,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-19",157,156.46001,160.33,2.73,1.73,443100,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":107,"percent_change":1551,"volume":3043,"transactions":9,"vwap":3042},"2025-05-16",155.0099945,160.56,154.8,157.60001,502200,{"date":3045,"open":3046,"high":3047,"low":175,"close":3048,"change":1076,"percent_change":2823,"volume":3049,"transactions":9,"vwap":3048},"2025-05-15",157.14,159.029999,157.53999,342600,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-14",161.78,165.25999,156.28,157.2,-4.32,-2.67,287100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1589,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-13",155.2,162.3,154.64,161.52,4.59,495600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-12",153.41,158.33,152.448,154.42999,3.18,2.1,441000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-09",159.45,161.39,151.11,151.25,-8.14,-5.11,598500,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":2098,"volume":3092,"transactions":9,"vwap":3090},"2025-05-08",161.10001,162.71001,156.020004,159.39,-1.6,712600,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":498,"percent_change":1209,"volume":3099,"transactions":9,"vwap":3098},"2025-05-07",162.31,164.81,160.0099945,160.99001,551100,{"date":3101,"open":3102,"high":3103,"low":3104,"close":2971,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":2971},"2025-05-06",169.49001,171.463,161.77,-7.9,-4.63,825100,{"date":3109,"open":3110,"high":3110,"low":3111,"close":3112,"change":1451,"percent_change":2138,"volume":3113,"transactions":9,"vwap":3112},"2025-05-05",175.60001,169.44,170.74001,449200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3065,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-02",168,183,166.96001,172.059998,2.74,1175400,{"date":3123,"open":3124,"high":2844,"low":3125,"close":2688,"change":1544,"percent_change":1714,"volume":3126,"transactions":9,"vwap":2688},"2025-05-01",171,164.52,928500,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2939,"percent_change":2026,"volume":3133,"transactions":9,"vwap":3132},"2025-04-30",166.020004,171.33501,164.24001,170.44,377800,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":2736,"volume":3141,"transactions":9,"vwap":3139},"2025-04-29",165.10001,168.96001,165,166.58,1.7,276900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":37,"percent_change":1336,"volume":3148,"transactions":9,"vwap":3147},"2025-04-28",164.14999,167.37,161.61,164.88,352500,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3144,"change":3154,"percent_change":605,"volume":3155,"transactions":9,"vwap":3144},"2025-04-25",160.35001,167.28999,157.66,3.7,560200,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":605,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-04-24",159.47,161.020004,155.53999,160.45,1.46,373000,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":2098,"percent_change":2168,"volume":3170,"transactions":9,"vwap":3169},"2025-04-23",161.5,161.875,155.96001,158.14,432700,{"date":179,"open":3172,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},163.47,153.17,159.13,-4.34,-2.65,1176200]