[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXSM":3,"homepage-market-summary":30,"stock-historical-AXSM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXSM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Axsome Therapeutics, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Axsome Therapeutics Inc is a clinical-stage biopharmaceutical company. It is engaged in developing novel therapies for the management of the central nervous system, or CNS, disorders for which there are limited treatment options. Its pipeline products include AXS-05, AXS-07, AXS-12, and AXS-14. It manages its business as one operating segment and reporting unit, which is the business of developing and delivering novel therapies for the management of CNS disorders.","925","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},179.25,182.55,175.455,182.07,-2.82,-1.55,981118.965823,20685,178.9817,260.19,117.3,699788.1051051792,43.4,2732,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":39,"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":39,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},96.089996,672848,245589514.3814,72.65,"2025-04-22",[182,183,193,203,214,225,235,246,257,268,279,290,301,312,322,333,344,355,365,376,385,396,407,417,428,437,447,458,469,480,491,502,513,524,535,544,555,566,576,587,597,607,617,626,637,648,659,670,679,690,701,712,722,732,743,752,761,770,779,788,797,806,815,824,832,841,849,856,865,874,882,890,898,906,914,922,929,938,945,954,963,972,981,990,998,1007,1015,1023,1032,1041,1049,1055,1062,1069,1078,1087,1095,1104,1112,1121,1130,1137,1146,1154,1163,1171,1180,1188,1197,1206,1214,1222,1231,1240,1249,1257,1266,1274,1282,1289,1297,1305,1314,1323,1332,1340,1348,1356,1365,1374,1383,1391,1400,1408,1415,1424,1432,1440,1448,1457,1465,1474,1482,1490,1499,1506,1514,1523,1532,1541,1549,1556,1564,1572,1580,1589,1597,1605,1611,1620,1629,1637,1644,1653,1661,1669,1678,1687,1695,1703,1710,1719,1727,1734,1742,1749,1758,1766,1774,1783,1791,1798,1807,1816,1823,1832,1840,1848,1857,1865,1873,1881,1890,1898,1906,1914,1921,1928,1936,1943,1951,1959,1967,1975,1984,1992,1999,2006,2014,2023,2031,2039,2048,2055,2063,2071,2080,2088,2096,2105,2114,2122,2130,2138,2146,2154,2160,2169,2178,2187,2194,2202,2210,2218,2227,2233,2239,2246,2254,2261,2270,2277,2286,2294,2302,2309,2317,2324,2330,2337,2344,2352,2359,2367,2374,2382,2391,2399,2407,2414,2421,2429,2437,2446,2454,2463,2472,2480,2488,2497,2506,2514,2523,2530,2538,2545,2553,2560,2567,2576,2584,2593,2601,2608,2617,2625,2632,2639,2645,2652,2661,2670,2677,2686,2694,2703,2710,2718,2725,2731,2740,2747,2754,2762,2770,2777,2786,2794,2803,2812,2819,2826,2833,2839,2848,2855,2863,2871,2878,2884,2891,2897,2905,2912,2920,2928,2934,2941,2949,2957,2964,2970,2979,2986,2993,3000,3009,3017,3024,3031,3038,3046,3054,3060,3068,3075,3082,3090,3096,3102,3110,3118,3124,3130,3136,3144,3151,3157,3163,3170,3178,3186,3193,3199,3205],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",184.39,185.6703,181.75,-2.32,-1.26,660337.985542,16287,183.1164,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",186.51,188,184,-1.75,-0.94,1033881.30659,16779,185.1344,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",191.41,194.25,182.1,186.14,-7.75,-4,1577656.368953,28558,185.5184,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",194.98,198.96,193.1101,193.89,-1.2,-0.62,707408.899456,16055,195.1449,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":199,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",197.68,201.42,194.3475,195.09,-0.48,838181.169972,20426,196.9824,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",193.02,197.11,190.72,196.03,2.58,1.33,386176.472513,12443,194.5848,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",204.005,204.695,189.05,193.45,-9.65,-4.75,912995.48909,21307,193.9773,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",205.68,207.01,202.52,203.1,-2.39,-1.16,299785.095094,11576,204.2766,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",208.17,210.847,203.38,205.49,-2.29,-1.1,543471.615365,13212,205.45,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",212.05,213.265,206.92,207.78,-6.5,-3.03,869320.755051,15423,208.5906,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",215.59,216.47,208.6311,214.28,2.31,1.09,681464.559627,16365,213.0178,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",202.95,214.635,201.935,211.97,7.9,3.87,644996.038028,15524,211.3371,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",215.02,203.78,204.07,-12.51,-5.78,589481.367512,15964,208.2167,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",221.93,223.29,216,216.58,-4.17,-1.89,599597.10184,13438,217.9064,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",212.71,229.62,212.44,220.75,9.635,4.56,1228403.77416,25850,222.4201,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",210.63,211.65,208.01,211.115,0.485,0.23,526389.567541,13601,210.5736,{"date":356,"open":357,"high":358,"low":359,"close":346,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",207.97,211.22,205.755,2.81,1.35,428389.298901,13974,210.0403,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",205,210.855,202,207.82,1.14,0.55,385778.142293,14249,207.8746,{"date":377,"open":260,"high":378,"low":273,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",208.51,206.68,-1.67,-0.8,438242.444918,13116,206.9407,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",209.32,210.59,206.6,208.35,-1.57,-0.75,558821.193846,16770,208.7018,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",203.11,210.55,201.5445,209.92,7.09,3.5,608118.000763,16599,207.2849,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",199.71,205.94,202.83,4.31,2.17,656302.685873,18414,203.4177,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",199,200.74,197.0501,198.52,-0.5,-0.25,503750.490692,19053,198.7472,{"date":429,"open":430,"high":430,"low":419,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",205.7,199.02,-7.25,-3.51,441308.041766,13806,200.4496,{"date":438,"open":367,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",208.255,203.7052,206.27,-0.88,-0.42,586267.462583,12227,206.2478,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",204.48,210.68,203.7,207.15,1.67,0.81,378908.054579,11518,207.6966,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",207.58,209.5333,200.1862,205.48,0.08,0.04,731550.930827,13388,204.4082,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",207,208.085,205.085,205.4,-2.37,-1.14,293225.365029,11673,206.0671,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",207.22,210.87,206.498,207.77,-0.26,-0.12,734950.699812,15556,208.3577,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",216.5,217.85,206.255,208.03,-10.17,-4.66,559013.132357,15732,208.6946,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",218.93,222.46,216.725,218.2,2.51,1.16,438087.572492,13696,218.9432,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",215.93,220.005,214.39,215.69,-0.58,-0.27,471778.824945,13241,216.0486,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",212.01,216.96,211.44,216.27,2.6,1.22,497496.429283,17474,215.0665,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":112,"percent_change":-6,"volume":541,"transactions":542,"vwap":543},"2026-08-14",211,216.3,208.95,213.67,476214.279881,14368,213.9795,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",215.76,221.55,212.63,213.68,-0.98,-0.46,705297.885242,17756,216.0708,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",216.8,218.745,213.15,214.66,-1.11,-0.51,1240076.065353,22373,215.5205,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":188,"volume":573,"transactions":574,"vwap":575},"2026-08-11",222.33,223.045,215.35,215.77,-5.12,834052.395093,23251,218.8475,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",215.88,223.4,210,220.89,8.15,3.83,1398418.818776,28016,218.8939,{"date":588,"open":589,"high":517,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",210.13,208.6051,212.74,2.61,1.24,928700.906432,22150,212.0471,{"date":598,"open":599,"high":600,"low":601,"close":589,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",212.73,216.56,209.975,-2.72,-1.28,396532.962656,12843,212.0226,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":142,"volume":614,"transactions":615,"vwap":616},"2026-08-05",214.49,218.12,209.2601,212.85,0.68,664256.295222,15521,212.3313,{"date":618,"open":619,"high":620,"low":589,"close":621,"change":117,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",212.81,214.89,212.17,0.54,473082.58319,16212,212.3463,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",215.5,216.245,206.94,211.04,-6.95,-3.19,962707.163335,27022,210.6374,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",234.46,235.1,217.64,217.99,-16.65,-7.1,781826.001026,20686,220.623,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",229.25,235.21,223.71,234.64,7.22,3.17,710373.350174,14624,231.294,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",233.96,235.91,227,227.42,-6.78,-2.89,522576.361464,12464,229.2624,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":328,"percent_change":198,"volume":676,"transactions":677,"vwap":678},"2026-07-28",241.95,242.1,232.34,234.2,404132.671474,13175,235.8066,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",240.43,245.495,237.08,238.37,-2.63,-1.09,772534.007951,11202,239.3773,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",240.92,242.96,237.775,241,-0.53,-0.22,414285.73435,10851,240.4837,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",239,244.6,237,241.53,1.91,0.8,500166.212229,12831,241.4169,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":117,"volume":719,"transactions":720,"vwap":721},"2026-07-22",235.69,240.73,233.73,239.62,2.67,648275.997092,16140,238.7824,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":72,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",225.8,237.35,221.24,236.95,6.91,993638.880505,21200,230.5619,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",229.74,232.99,221.21,221.64,-8.36,-3.63,776410.506839,17466,224.938,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",233.62,237.36,228.12,230,-7.04,-2.97,878300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",235.92,240.86,233.22,237.039993,-0.49,-0.21,639700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",232.58,237.98,229.63901,237.53,2.27,0.96,838900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",229.020004,236.0099945,226.66901,235.25999,6.98,3.06,482600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",230.14999,231.81,224.7,228.28,-5.52,-2.36,843000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",248.32001,249.11,230.14,233.8,-15.15,-6.09,804600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",245.13,249.55,243.72,248.95,3.38,1.38,621700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",249.36,252.535,245.39999,245.57001,-4.19,-1.68,769400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",242.31,252.60001,239.86,249.75999,7.16,2.95,1055700,{"date":825,"open":810,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",251.25,239.020004,242.60001,-1.71,-0.7,842100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",242.49001,245.2,238.33,244.31,3.65,1.52,853800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":813,"volume":848,"transactions":9,"vwap":846},"2026-07-01",244.77,247.64,237.64,240.66,-4.11,977800,{"date":850,"open":851,"high":852,"low":853,"close":843,"change":838,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-30",245.62,248.62,240.38,1.51,1195900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",244.080002,248.15401,236.47,241.12,-0.55,-0.23,1357600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",239.88,247.5,238.25,241.67,4.34,1.83,7350000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":424,"volume":881,"transactions":9,"vwap":879},"2026-06-25",238.83,244.67,236.595,237.33,-0.59,1384200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":380,"volume":889,"transactions":9,"vwap":887},"2026-06-24",245.60001,246.75999,236.44,237.92,-4.05,1126400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":475,"volume":897,"transactions":9,"vwap":895},"2026-06-23",247.85001,252.029999,241.56,241.97,-5.88,1312900,{"date":899,"open":900,"high":901,"low":902,"close":892,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":892},"2026-06-22",249.050003,253,245.94,-2.65,-1.06,814100,{"date":907,"open":908,"high":25,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",255.62,247.34,250.5,-1.66,-0.66,770700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":122,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-17",251.13,254.84,248.64,252.16,0.1,519400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":880,"volume":928,"transactions":9,"vwap":926},"2026-06-16",255.029999,248.080002,251.91,-1.49,684300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",253.42,255.089996,251.144,253.39999,-1.77,-0.69,628300,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":372,"volume":944,"transactions":9,"vwap":942},"2026-06-12",253.039993,257.92499,255.17,1.4,441600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",249.12,257.435,247.685,253.77,7.43,3.02,787500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",246.17999,256,245.11,246.34,0.7,0.28,741200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",237.21001,246.405,236.38,245.64,10.5,4.47,918000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",234,239.243,233.28999,235.14,2.82,1.21,548900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",231.21001,242.41,228.24001,232.32001,0.84,0.36,1118700,{"date":991,"open":793,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",236.46001,229.072006,231.48,-2.01,-0.86,557800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",225.21001,233.56,217.151,233.49001,11.33,5.1,783800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":433,"volume":1014,"transactions":9,"vwap":1012},"2026-06-02",225.89,228.345,218.55499,222.16,-8.09,603800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",233.5,227.64,230.25,-4.23,-1.8,499100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",231.53,236.5,230.0099945,234.48,1.65,0.71,913900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",234.22,236.67999,231.38,232.83,-1.69,-0.72,472300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":142,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-27",235,236.69501,231.25,234.52,0.14,708900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":675,"change":935,"percent_change":392,"volume":1054,"transactions":9,"vwap":675},"2026-05-26",236.78999,238.56,233.33,646600,{"date":1056,"open":1043,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":46,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",236.84,232.020004,235.97,2.33,674600,{"date":1063,"open":748,"high":1064,"low":1065,"close":1066,"change":952,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",234.78999,224,233.64,1.31,590500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",228.14999,232.388,226.5,230.62,3.95,1.74,646800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",227.48,229,223.72,226.67,-0.73,-0.32,510300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1085,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-18",229.17,232,225.41,227.39999,-0.14,464500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",229.71001,230.5,225.71001,227.72,-4.55,-1.96,549400,{"date":1105,"open":1106,"high":1043,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",234.46001,227.84,232.27,-3.05,-1.3,572500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",224.24001,235.91499,223.75,235.32001,11.29,5.04,815500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",217.34,224.755,214.31,224.029999,7.56,3.49,633300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":293,"change":1135,"percent_change":443,"volume":1136,"transactions":9,"vwap":293},"2026-05-11",216.080002,217.60001,213.19501,-0.91,738200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",220.56,223.42999,216.77,217.38,-2.84,-1.29,574200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":73,"volume":1153,"transactions":9,"vwap":1151},"2026-05-07",220.014999,221,216.41,220.22,-2.41,919100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",221.71001,227.45,220.85001,222.63,-0.43,-0.19,559900,{"date":1164,"open":1165,"high":1166,"low":568,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",226.10001,231,223.059998,-0.64,-0.29,1019900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",212,234.28999,208.5,223.7,17.17,8.31,2506700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":880,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",207.23,209.14,198.020004,206.53,-1.22,1636300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",184.28,217,183.86,207.75,23.8,12.94,2798900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",182.49001,185.71001,180,183.95,-1.05,-0.57,760600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":603,"volume":1213,"transactions":9,"vwap":1211},"2026-04-28",188.58501,190.10001,181.66499,185,-2.4,664600,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",186.50999,193.49001,187.39999,1.44,0.77,919800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",181.57001,191.14,180.89999,185.96001,3.24,1.77,527100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",186.7,186.99001,182.020004,182.72,-3.7,-1.98,418900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",183.99001,186.59,180.75,186.42,3.45,1.89,614300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":286,"volume":1256,"transactions":9,"vwap":1254},"2026-04-21",188.19,188.845,181.425,182.97,-5.72,717400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",188.33,191,187,188.69,-0.3,-0.16,525100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":592,"volume":1273,"transactions":9,"vwap":1271},"2026-04-17",186.91,190.23,185.77,188.99001,4.8,767400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",182.85001,184.96001,180.22,184.19,0.01,410100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1284,"change":1287,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1284},"2026-04-15",184.17999,185.050003,179.575,0,540400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1284,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1284},"2026-04-14",179.77,184.22,178.33,5.85,3.28,820800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1293,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1293},"2026-04-13",177.10001,182.5,175.44299,0.22,0.12,549600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",181,181.99001,177,178.11,-0.79,-0.44,560300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-09",173.050003,180.71001,172.020004,178.89999,5.71,3.3,986000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",172,174.28999,167.14,173.19,4.45,2.64,524900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":880,"volume":1339,"transactions":9,"vwap":1337},"2026-04-07",167.73,169.28,165.17,168.74001,-1,401300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":38,"volume":1347,"transactions":9,"vwap":1345},"2026-04-06",167.89999,170.0099945,167.070007,169.74001,1.235,337500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",171.22,166.64999,168.505,-3.275,-1.91,617000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",170.48,174.81,169.875,171.78,2.76,1.63,604300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",160.2,171.60001,159.92,169.020004,8.52,5.31,677100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",155.63,160.97,155,160.5,4.15,2.65,518000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",163.89,155.56,156.35001,-7.915,-4.82,680800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",160.050003,165.69,159.054993,164.265,2.485,1.54,304400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":707,"volume":1407,"transactions":9,"vwap":1405},"2026-03-25",160.74001,163.48,160.60001,161.78,3.03,434900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":707,"percent_change":531,"volume":1414,"transactions":9,"vwap":1413},"2026-03-24",155.89999,158.965,152.28,158.75,1251800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-23",156.98,159.39999,153.46001,156.84,-0.08,-0.05,409900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1102,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-20",159.64,160.029999,155.42,156.92,-1.23,849300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":102,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",157.41,159.53,156.39999,158.88,0.64,454800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",160.72,157.28,157.87,-3.3,-2.05,464700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",158.50999,161.36,157.89999,161.17,2.94,1.86,481500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":804,"volume":1464,"transactions":9,"vwap":1462},"2026-03-16",157.5,159.14999,155.894,158.23,2.15,510700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-13",154.55,157.75,153.66499,156.080002,1.96,1.27,862700,{"date":1475,"open":1476,"high":1437,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",157.98,153.37,154.12,-5.38,-3.37,769000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":847,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",164.99001,165.16,158.60001,159.5,-6.84,656800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-10",164.75,169.108,164.45,166.34,1.85,1.12,423900,{"date":1500,"open":1501,"high":1484,"low":1502,"close":1503,"change":1504,"percent_change":242,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",162.5,160,164.49001,2.16,425600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":622,"volume":1513,"transactions":9,"vwap":1511},"2026-03-06",159.8,163.0099945,158.41,162.33,0.87,387000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",162.11,163.8,159.66,161.46001,-2.62,-1.6,496000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",164.020004,166.089996,163.22,164.080002,0.03,0.02,428800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-03",164.77,167.72,163.17999,164.050003,-2.33,-1.4,617300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":839,"volume":1548,"transactions":9,"vwap":1546},"2026-03-02",162.059998,168,161.17999,166.38,2.49,566800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1385,"change":960,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1385},"2026-02-27",163.13,165.56,162.38499,0.43,613800,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-26",163.85001,160.10001,163.19,-1.03,-0.63,1002800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1480,"volume":1571,"transactions":9,"vwap":1569},"2026-02-25",170,170.75,163.16,164.22,-5.73,872700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":133,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":133},"2026-02-24",175.0099945,175.295,166.88,-4.81,-2.75,1069100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-23",176.42,181.84399,166.32001,174.75999,-8.96,-4.88,863500,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-20",186,181.5,183.72,-2.455,-1.32,573800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":132,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",184.74001,186.34,181.828,186.175,1.435,397500,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1599,"change":1219,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1599},"2026-02-18",182.60001,186.039993,0.79,495400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",183.64999,184.99001,181.17,183.3,2.09,1.15,569700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-13",183.35001,186.618,180.39999,181.21001,-1.73,-0.95,364000,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",186.97,182.69501,182.94,-3.27,-1.76,229800,{"date":1638,"open":1639,"high":1640,"low":1307,"close":1641,"change":707,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-11",184.12,187.175,186.21001,1.04,374800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-10",183.089996,185.50999,182.71001,184.3,1.08,0.59,468300,{"date":1654,"open":1655,"high":1656,"low":1201,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-09",183.020004,184.059998,183.22,0.67,0.37,309000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":17,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":17},"2026-02-06",181.8,184.089996,178,1.71,0.95,661800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",185.42,188.44501,180.020004,180.84,-4.7,-2.53,891500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",186.67999,188.10001,184.55,185.53999,-1.81,-0.97,623400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1609,"volume":1694,"transactions":9,"vwap":1692},"2026-02-03",188.25,190.75999,185.73,187.35001,1.47,910800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1363,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",184.38,187.19,183.74001,185.88,0.88,581100,{"date":1704,"open":1705,"high":196,"low":1706,"close":1707,"change":1708,"percent_change":862,"volume":1709,"transactions":9,"vwap":1707},"2026-01-30",185.55,180.56,184.25,-1.015,745700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-29",183.24001,187.10001,181.13,185.265,0.095,0.05,499900,{"date":1720,"open":1721,"high":1722,"low":197,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-28",187.69,189.0099945,185.17,-2.85,-1.52,421500,{"date":1728,"open":1671,"high":1729,"low":1730,"close":1731,"change":403,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-27",189.95,185.25999,188.020004,1.9,403200,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-26",184.36501,188.0099945,184.52,-1.44,-0.77,335400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1227,"change":1747,"percent_change":862,"volume":1748,"transactions":9,"vwap":1227},"2026-01-23",186.42999,187.45,184.89999,-1.02,426600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",189,191.5,185.048004,186.98,-2.12,-1.12,621500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1547,"volume":1765,"transactions":9,"vwap":1763},"2026-01-21",183.98,189.34,183.69,189.10001,4.6,1389300,{"date":1767,"open":1665,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",185.98,175,184.5,7.23,4.08,1280600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",175.71001,178.56,172.050003,177.27,3.13,1.8,618900,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-15",177.0099945,173.32001,174.14,-2.87,-1.62,666400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1785,"change":1796,"percent_change":1398,"volume":1797,"transactions":9,"vwap":1785},"2026-01-14",173.66,179,172.73,2.68,457400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-13",177.91,177.95,173.67,174.33,-2.49,-1.41,613300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-12",172.5,179.45,170.059998,176.82001,7.44,4.39,1167300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":872,"percent_change":297,"volume":1822,"transactions":9,"vwap":1821},"2026-01-09",169.10001,173.78,168.50999,169.38,793800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-08",168.97,170.59,165.75,167.55,-3.14,-1.84,808900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":936,"volume":1839,"transactions":9,"vwap":1837},"2026-01-07",171.89999,173.73,168.020004,170.69,-1.19,815000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":351,"volume":1847,"transactions":9,"vwap":1845},"2026-01-06",173,176,170.3,171.88,0.39,791600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",178.88,179.020004,168.58,171.49001,-7.2,-4.03,1057200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-02",183.33,175.020004,178.69,-3.95,-2.16,1431200,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-31",158.49001,184.395,182.64,33.85,22.75,3052600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":329,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-30",150.97,153.020004,148.13499,148.78999,-1.25,519500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-29",152,153.145,150.0099945,150.67999,-1.37,-0.9,551200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1561,"volume":1897,"transactions":9,"vwap":1895},"2025-12-26",153.75999,154.22,151.27,152.050003,-1.59,463200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":862,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-24",154.74001,155.83501,153.5,153.64,-0.36,145100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":562,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-23",155.36,158.565,152.41,154.19,-0.33,469900,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":82,"volume":1920,"transactions":9,"vwap":1918},"2025-12-22",152.64999,156.38499,154.7,2.05,606800,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1916,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1916},"2025-12-19",147.17999,154.49001,5.65,3.84,975300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1338,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-18",148.19,149,145.88,147,-0.68,392600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":117,"percent_change":1220,"volume":1942,"transactions":9,"vwap":1941},"2025-12-17",146.84,148.87,145.71001,148,421900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1554,"volume":1950,"transactions":9,"vwap":1948},"2025-12-16",146.75999,148.21001,145.070007,146.87,0.63,303800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1110,"volume":1958,"transactions":9,"vwap":1956},"2025-12-15",148.36,149.13,145.10001,146.24001,-1.93,364600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":519,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-12",148.67,148.853,144.13,148.17,-0.39,554100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":562,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-11",149.75,150,146.34,148.75,-0.34,276600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-10",145.12,149.87,144.97,149.25999,4.04,2.78,406300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1896,"volume":1991,"transactions":9,"vwap":1989},"2025-12-09",146.99001,148.53999,144,145.22,-2.34,440000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":911,"percent_change":561,"volume":1998,"transactions":9,"vwap":1997},"2025-12-08",150.77,151.50999,147.47,147.56,631400,{"date":2000,"open":1941,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":708,"volume":2005,"transactions":9,"vwap":2003},"2025-12-05",151.634,147.60001,149.22,1.18,492300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":351,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-04",147.63,149.92999,147.5,148.039993,0.16,358700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-03",142.89,148.715,142.62,147.81,5.72,4.03,616700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":498,"volume":2030,"transactions":9,"vwap":2028},"2025-12-02",149.24001,149.25,141.69,142.089996,-6.94,785200,{"date":2032,"open":1970,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-01",151.58,148.55,149.029999,-2.47,-1.63,504900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-28",151.77,152.75999,150.063995,151.5,0.52,0.34,189500,{"date":2049,"open":1885,"high":1883,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-26",147.97301,150.98,0.62,0.41,541300,{"date":2056,"open":2057,"high":2058,"low":1970,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-25",152.13,152.94,150.36,-0.84,-0.56,359500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2004,"volume":2070,"transactions":9,"vwap":2068},"2025-11-24",148.86,151.38499,148.020004,151.2,1.76,542900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-21",143.89999,149.765,142.50999,149.44,6.13,4.28,531800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":786,"volume":2087,"transactions":9,"vwap":2085},"2025-11-20",148.78,149.5,142.91,143.31,-3.46,821300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":231,"volume":2095,"transactions":9,"vwap":2093},"2025-11-19",146.98,149.235,144.50999,146.77,-0.71,492100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-18",145.38,149.46001,143.67999,147.48,1.92,1.32,798800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-17",139.53,146.67999,138.89999,145.56,5.87,4.2,877100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":453,"volume":2121,"transactions":9,"vwap":2119},"2025-11-14",137.029999,141.99001,136,139.69,2.29,401400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2086,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-13",140.23,140.895,136.39999,137.39999,-2.46,507300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":67,"volume":2137,"transactions":9,"vwap":2135},"2025-11-12",140.35001,144.14999,139.64999,140.86,1.25,677400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1067,"volume":2145,"transactions":9,"vwap":2143},"2025-11-11",137.21001,142.19,137,139.61,1.81,551700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":424,"volume":2153,"transactions":9,"vwap":2151},"2025-11-10",138.97,140.38,136.94,137.8,-0.35,530600,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":189,"percent_change":1888,"volume":2159,"transactions":9,"vwap":2158},"2025-11-07",139.5,134.49001,138.14999,458700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-06",135.66,141.36,133.0099945,139.41,3.72,2.74,572900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-05",134.66,135.8,131.49001,135.69,0.76,0.56,577500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",134.0099945,136.10001,131.50999,134.92999,-0.82,-0.6,725800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2175,"percent_change":2176,"volume":2193,"transactions":9,"vwap":2192},"2025-11-03",123.9,137.85001,123.5,135.75,1238800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":804,"volume":2201,"transactions":9,"vwap":2199},"2025-10-31",132.21001,135.72,132,134.99001,1.84,508200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1093,"volume":2209,"transactions":9,"vwap":2207},"2025-10-30",132.66,136.24001,131.011002,133.14999,-0.18,405200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2208,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-29",133.10001,134.91,129.39999,133.33,-0.13,406700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-28",133.55,136.23,132.61,133.50999,-1.17,-0.87,515000,{"date":2228,"open":2229,"high":2199,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1439,"transactions":9,"vwap":2230},"2025-10-27",130.2,134.67999,5.13,3.96,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1547,"percent_change":1471,"volume":2153,"transactions":9,"vwap":2238},"2025-10-24",127.28,130.63,127.175,129.55,{"date":2240,"open":2229,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1446,"volume":2245,"transactions":9,"vwap":2243},"2025-10-23",130.39999,126.8,127.059998,-2.66,294200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":380,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-22",130.50999,131.745,127.49,129.72,-1.27,395800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":759,"percent_change":1264,"volume":2260,"transactions":9,"vwap":2259},"2025-10-21",131.25,131.8,128.48,131.39,342000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-20",129.71001,134.36,126.3,131.60001,3.66,2.86,814400,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1454,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-17",124.18,128.22501,127.94,2.35,346600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-16",129.91,130.81,124.019997,125,-4.58,-3.53,495700,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-15",123.42,130.35001,129.58,6.06,4.91,686600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1471,"volume":2301,"transactions":9,"vwap":2299},"2025-10-14",120.65,124.385,120.12,123.52,2.37,292000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2061,"percent_change":551,"volume":2308,"transactions":9,"vwap":2307},"2025-10-13",122.040001,122.265,119.2,121.15,571800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":912,"volume":2316,"transactions":9,"vwap":2314},"2025-10-10",122.52,122.98,120.42,121.71,-0.81,339800,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2311,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2311},"2025-10-09",118.71,124.125,3.81,3.21,648300,{"date":2325,"open":2326,"high":2327,"low":26,"close":2319,"change":2328,"percent_change":107,"volume":2329,"transactions":9,"vwap":2319},"2025-10-08",119.15,120.028,0.07,344700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1110,"percent_change":73,"volume":2336,"transactions":9,"vwap":2335},"2025-10-07",119.81,120.785,117.5,118.64,402300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1904,"percent_change":1263,"volume":2343,"transactions":9,"vwap":2342},"2025-10-06",120.64,120.915,119.17,119.94,543700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":988,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-03",120.089996,122.14,119.72,120.3,0.3,322300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2342,"change":2357,"percent_change":509,"volume":2358,"transactions":9,"vwap":2342},"2025-10-02",118.14,120.8,117.597,1.37,452700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":475,"volume":2366,"transactions":9,"vwap":2364},"2025-10-01",122.49,124.53,118.099998,118.57,-2.88,527000,{"date":2368,"open":2369,"high":2370,"low":2334,"close":2371,"change":583,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-30",118.48,121.47,121.45,3.26,402100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":159,"volume":2381,"transactions":9,"vwap":2379},"2025-09-29",117.56,119.68,116.176,117.62,0.86,358900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-26",116.15,117.836,115.72,116.76,0.75,0.65,345000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":188,"volume":2398,"transactions":9,"vwap":2396},"2025-09-25",118.49,118.99,115.305,116.010002,-2.76,424300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":53,"volume":2406,"transactions":9,"vwap":2404},"2025-09-24",117.93,119.040001,116.678,118.77,0.58,332700,{"date":2408,"open":2334,"high":2409,"low":2410,"close":2411,"change":960,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-23",119.35,116.5,118.19,0.6,432600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1398,"percent_change":242,"volume":2420,"transactions":9,"vwap":2419},"2025-09-22",116.64,117.79,114.91,117.49,525900,{"date":2422,"open":2319,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-19",119.21,115.76,115.95,-2.68,-2.26,616500,{"date":2430,"open":2431,"high":2404,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-18",116.37,115.56,118.63,2.01,1.72,517600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-17",114.48,118.432,113.85,116.62,2.52,2.21,592000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":274,"volume":2453,"transactions":9,"vwap":2451},"2025-09-16",116.19,117.33,112.9,114.099998,-2.675,735500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-15",117.98,118.834,116.343,116.775,-1.645,-1.39,444600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-12",122.65,123.038002,117.75,118.42,-4.54,-3.69,700800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":264,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-11",123.69,124.51,122.029999,122.96,-0.93,564800,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-10",128.080002,123.96,124.12,-1.56,-1.24,478600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-09",129.31,130,123.54,125.68,-3.61,-2.79,809200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-08",124.26,129.42999,124.197,129.28999,4.12,3.29,751500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2175,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-05",124.29,125.25,122.56,125.17,0.61,506600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-04",121.81,124.52,121.75,124.41,2.41,1.98,470700,{"date":2524,"open":2299,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1838,"volume":2529,"transactions":9,"vwap":2527},"2025-09-03",124.475,120.72,122,-1.47,576600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2144,"volume":2537,"transactions":9,"vwap":2535},"2025-09-02",121.41,124.605,121.29,123.47,2.19,902500,{"date":2539,"open":2518,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1965,"volume":2544,"transactions":9,"vwap":2542},"2025-08-29",122.275,119.93,121.28,-0.47,351700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2518,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2518},"2025-08-28",121.9,122.62,120.75,-0.11,-0.09,369700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1030,"percent_change":1651,"volume":2559,"transactions":9,"vwap":2558},"2025-08-27",121.17,123.59,120.48,121.86,1041700,{"date":2561,"open":2562,"high":2563,"low":2384,"close":2307,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2307},"2025-08-26",116.24,121.5,4.84,4.16,547500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-25",118.61,119.75,115.99,116.31,-2.2,-1.86,315800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2357,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-22",118.43,120.5,117.58,118.51,1.17,728000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-21",116.99,117.29,114.49,117.14,0.15,0.13,476800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2586,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2586},"2025-08-20",112.27,117.13,111.545,5.7,5.12,676500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2012,"percent_change":1047,"volume":2607,"transactions":9,"vwap":2606},"2025-08-19",111,112.089996,109.6,111.29,618100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-18",109.82,112.47,109.4,111.13,1.915,1.75,695300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1554,"volume":2624,"transactions":9,"vwap":2622},"2025-08-15",108.42,110.047997,108.040001,109.215,0.465,383900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1168,"percent_change":880,"volume":2631,"transactions":9,"vwap":2630},"2025-08-14",109.17,110.255,107.81,108.75,426800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2565,"percent_change":1075,"volume":2638,"transactions":9,"vwap":2637},"2025-08-13",105,110.34,104.15,109.39,589400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1472,"percent_change":531,"volume":1531,"transactions":9,"vwap":2644},"2025-08-12",104.16,105.485,103.4,105.23,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2060,"percent_change":381,"volume":2651,"transactions":9,"vwap":2650},"2025-08-11",104.91,105.5,102.67,103.96,307000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-08",104.74,105.95,103.28,104.8,0.48,0.46,311400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-07",103.53,104.415,101.883,104.32,1.06,1.03,411800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1912,"percent_change":1085,"volume":2676,"transactions":9,"vwap":2675},"2025-08-06",102.37,104.35,101.11,103.26,553800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-05",106.12,106.99,102.33,103.59,-2.95,-2.77,922000,{"date":2687,"open":2688,"high":2689,"low":176,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-04",108,109.88,106.54,3.52,3.42,1089200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-01",101.31,103.33,100.22,103.019997,1.64,1.62,838800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1303,"percent_change":1303,"volume":2709,"transactions":9,"vwap":2708},"2025-07-31",102.145,103.494,101.22,101.38,781900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-30",101.35,103.99,100.57,101.26,0.85,598400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1530,"percent_change":1530,"volume":2724,"transactions":9,"vwap":2723},"2025-07-29",100.82,101.41,99.7,100.41,563800,{"date":2726,"open":2708,"high":2727,"low":2728,"close":2729,"change":1312,"percent_change":1312,"volume":2730,"transactions":9,"vwap":2729},"2025-07-28",102.15,99.376,100.39,699700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-25",105.27,105.858,100.78,100.83,-4.14,-3.94,854900,{"date":2741,"open":2742,"high":2680,"low":2743,"close":2744,"change":2461,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-24",106.65,104.47,104.97,-1.31,431400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2321,"percent_change":2166,"volume":2753,"transactions":9,"vwap":2752},"2025-07-23",103.16,106.46,101.36,106.36,747300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":285,"volume":2761,"transactions":9,"vwap":2759},"2025-07-22",110,110.19,102.54,102.55,-7.13,1119900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1684,"volume":2769,"transactions":9,"vwap":2767},"2025-07-21",111.7,113.98,109.3,109.68,-2.02,467400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2764,"change":2775,"percent_change":231,"volume":2776,"transactions":9,"vwap":2764},"2025-07-18",113.059998,113.66,111.199,-0.54,453700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-17",111.33,113.5,110.76,112.24,0.92,0.83,512300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":297,"volume":2793,"transactions":9,"vwap":2791},"2025-07-16",110.105,112.62,109.81,111.32,1.2,525300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-15",113.080002,113.478,109.24,110.12,-2.21,-1.97,595600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-14",108.98,113.33,108.93,112.33,3.35,3.07,584800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2805,"change":198,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2805},"2025-07-11",109.67,112.21,108.475,-1.58,978100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1789,"percent_change":1739,"volume":2825,"transactions":9,"vwap":2824},"2025-07-10",112.35,112.5,109.92,110.73,718000,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2821,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2821},"2025-07-09",108.91,114.664,3.94,3.63,886900,{"date":2834,"open":2750,"high":2835,"low":2750,"close":2836,"change":2837,"percent_change":2716,"volume":2838,"transactions":9,"vwap":2836},"2025-07-08",110.44,108.41,0.91,622900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-07",105.65,108.19,104.545,107.5,2.06,1.95,570500,{"date":2849,"open":2850,"high":2851,"low":2650,"close":2852,"change":2853,"percent_change":1693,"volume":2854,"transactions":9,"vwap":2852},"2025-07-03",104.99,106.63,105.44,1.53,245800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2837,"volume":2862,"transactions":9,"vwap":2860},"2025-07-02",102.97,104.83,102.26,103.91,0.94,399400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2857,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2857},"2025-07-01",104.019997,106.35,102.46,-1.42,-1.36,483700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2668,"percent_change":46,"volume":2877,"transactions":9,"vwap":2876},"2025-06-30",103.64,104.58,103.089996,104.39,609900,{"date":2879,"open":2857,"high":2880,"low":2881,"close":2882,"change":1609,"percent_change":1220,"volume":2883,"transactions":9,"vwap":2882},"2025-06-27",106.6,102.51,103.36,1181700,{"date":2885,"open":2675,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":686,"volume":2890,"transactions":9,"vwap":2888},"2025-06-26",104.544,102,102.57,-1.13,358100,{"date":2892,"open":2893,"high":2654,"low":2894,"close":2895,"change":2061,"percent_change":2775,"volume":2896,"transactions":9,"vwap":2895},"2025-06-25",104.46,101.7,103.7,270700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":592,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-24",101.85,105.025002,100.46,104.26,2.57,957400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":768,"percent_change":1667,"volume":2911,"transactions":9,"vwap":2910},"2025-06-23",100.51,104.0049973,99.75,101.65,638400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2573,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-06-20",102.43,103.915,99.98,100.69,-2.14,1146000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1472,"volume":2927,"transactions":9,"vwap":2925},"2025-06-18",101.13,103.83,100,102.89,1.29,650400,{"date":2929,"open":2930,"high":2887,"low":2931,"close":2932,"change":2551,"percent_change":2551,"volume":2933,"transactions":9,"vwap":2932},"2025-06-17",100.93,99.39,101.6,995000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1152,"percent_change":188,"volume":2940,"transactions":9,"vwap":2939},"2025-06-16",104.050003,104.27,101.010002,101.69,712500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2768,"volume":2948,"transactions":9,"vwap":2946},"2025-06-13",104.73,106.035004,103.71,104.099998,-2.15,425900,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1038,"volume":2956,"transactions":9,"vwap":2954},"2025-06-12",107.32,108.7,106,106.25,-1.83,447200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2955,"percent_change":911,"volume":2963,"transactions":9,"vwap":2962},"2025-06-11",110.33,111.15,107.85,108.080002,453300,{"date":2965,"open":2799,"high":2966,"low":2967,"close":2968,"change":465,"percent_change":465,"volume":2969,"transactions":9,"vwap":2968},"2025-06-10",112.98,109.7,109.91,704300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-09",110.5,112.92,108.227,109.87,-2.04,-1.82,917800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2136,"percent_change":117,"volume":2985,"transactions":9,"vwap":2984},"2025-06-06",112,113.3,110.225,111.91,702100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2443,"percent_change":1060,"volume":2992,"transactions":9,"vwap":2991},"2025-06-05",107.71,111.5,106.64,110.66,684600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2997,"change":2801,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-06-04",110.010002,111.040001,108.14,-1.79,477900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-03",109.66,111.41,108.29,110.11,2.45,2.28,1352000,{"date":3010,"open":3011,"high":3012,"low":3011,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-02",105.36,108.15,107.66,2.5,2.38,708800,{"date":3018,"open":3019,"high":3020,"low":2759,"close":3021,"change":2045,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-30",104.53,105.55,105.16,0.5,485800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":1029,"percent_change":3030,"volume":1339,"transactions":9,"vwap":3029},"2025-05-29",103,105.010002,101.405,104.64,1.6,{"date":3032,"open":3033,"high":3034,"low":2881,"close":3035,"change":3036,"percent_change":1627,"volume":3037,"transactions":9,"vwap":3035},"2025-05-28",103.89,104.41,102.99,-0.99,604700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":686,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-27",106.75,106.77,103.93,103.98,-1.04,441500,{"date":3047,"open":3048,"high":3049,"low":2675,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-23",103.73,105.41,105.07,0.72,0.69,467600,{"date":3055,"open":3021,"high":3056,"low":3057,"close":2673,"change":1805,"percent_change":3058,"volume":3059,"transactions":9,"vwap":2673},"2025-05-22",105.94,103.76,-1.33,416300,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":263,"volume":3067,"transactions":9,"vwap":3065},"2025-05-21",107.25,108.81,105.66,105.76,-2.59,380400,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":1717,"percent_change":1717,"volume":3074,"transactions":9,"vwap":3073},"2025-05-20",108.36,109.64,107.34,108.35,627400,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":1220,"percent_change":3051,"volume":3081,"transactions":9,"vwap":3080},"2025-05-19",107.4,109.145,106.089996,108.3,570000,{"date":3083,"open":3041,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-16",108.9,106.49,107.53,0.31,0.29,627700,{"date":3091,"open":2865,"high":3092,"low":2697,"close":3093,"change":3094,"percent_change":2692,"volume":3095,"transactions":9,"vwap":3093},"2025-05-15",107.39,107.22,3.55,581000,{"date":3097,"open":3049,"high":3098,"low":2699,"close":3099,"change":3100,"percent_change":329,"volume":3101,"transactions":9,"vwap":3099},"2025-05-14",106.845,103.67,-2,874100,{"date":3103,"open":3005,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-13",110.28,105.215,105.67,-4.49,-4.08,979500,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":1548,"transactions":9,"vwap":3115},"2025-05-12",106.23,110.953,106.010002,110.16,2.4,2.23,{"date":3119,"open":3120,"high":3115,"low":3013,"close":3121,"change":275,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-09",108.86,107.76,-1.01,435300,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3120,"change":3100,"percent_change":1021,"volume":3129,"transactions":9,"vwap":3120},"2025-05-08",110.18,112.25,108.029999,608300,{"date":3131,"open":2960,"high":3132,"low":3133,"close":3134,"change":1110,"percent_change":264,"volume":3135,"transactions":9,"vwap":3134},"2025-05-07",112.94,110.019997,110.86,758900,{"date":3137,"open":2424,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-06",117.365,110.61,112.16,-4.33,-3.72,716100,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":2078,"percent_change":2321,"volume":3150,"transactions":9,"vwap":3149},"2025-05-05",114.080002,120,113.61,116.49,999600,{"date":3152,"open":3153,"high":3154,"low":2613,"close":2815,"change":3155,"percent_change":3155,"volume":3156,"transactions":9,"vwap":2815},"2025-05-02",113.099998,114.010002,-0.03,700600,{"date":3158,"open":3159,"high":2982,"low":3160,"close":2782,"change":1422,"percent_change":3161,"volume":3162,"transactions":9,"vwap":2782},"2025-05-01",111.21,109.875,-0.04,424000,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":1504,"volume":1048,"transactions":9,"vwap":3168},"2025-04-30",109.94,113,109.59,112.29,2.375,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":1547,"volume":3177,"transactions":9,"vwap":3175},"2025-04-29",107.615,111.42,107.215,109.915,2.675,626700,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":2837,"volume":3185,"transactions":9,"vwap":3183},"2025-04-28",106.91,109.71,106.69,107.24,0.97,571600,{"date":3187,"open":3188,"high":3189,"low":3188,"close":3190,"change":2380,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3190},"2025-04-25",104.31,106.8,106.27,0.82,439000,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3049,"change":2004,"percent_change":117,"volume":3198,"transactions":9,"vwap":3049},"2025-04-24",104.48,105.81,103.15,722900,{"date":3200,"open":3201,"high":3202,"low":3057,"close":3203,"change":2053,"percent_change":1846,"volume":3204,"transactions":9,"vwap":3203},"2025-04-23",105.89,106.050003,104.23,665500,{"date":180,"open":3206,"high":2874,"low":3207,"close":3208,"change":464,"percent_change":464,"volume":3209,"transactions":9,"vwap":3208},103.74,102.65,103.82,752800]