[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOOT":3,"homepage-market-summary":31,"stock-historical-BOOT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOOT","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},"Boot Barn Holdings, Inc.","NYSE",null,"RETAIL-SHOE STORES","Boot Barn Holdings Inc operates specialty retail stores that sell western and work boots and related apparel and accessories. The Company operates retail locations throughout the U.S. and sells its merchandise via the Internet. The Company operates a total of approximately 539 stores in 49 states. All stores operated under the Boot Barn name.","12,700","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},121.88,122.75,123.075,120,120.98,0.9,0.74,773432.809442,16296,121.6009,210.25,119.21,659823.0954874383,2.9,2998,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":21,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":22,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":21,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":180},365,1000,{"period_high":26,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},90.205,675447,246538096.967347,30.6,"2025-04-22",[181,182,192,203,213,224,235,246,257,268,279,290,300,310,321,332,343,353,364,375,385,396,407,418,429,440,451,462,473,484,494,505,515,526,537,547,558,568,579,590,601,612,623,634,644,654,664,675,686,695,705,714,725,735,746,754,761,769,778,786,795,803,812,820,829,838,846,855,863,872,880,888,897,905,914,923,932,941,950,958,966,974,983,991,1000,1008,1016,1024,1032,1040,1049,1057,1066,1075,1082,1090,1099,1108,1116,1125,1134,1143,1152,1161,1170,1179,1188,1196,1205,1212,1219,1227,1235,1244,1252,1259,1264,1273,1282,1290,1298,1306,1314,1322,1331,1339,1348,1357,1366,1374,1382,1391,1399,1406,1414,1423,1431,1438,1447,1455,1464,1472,1480,1488,1495,1503,1512,1521,1529,1537,1544,1553,1562,1571,1579,1588,1596,1604,1613,1622,1631,1639,1648,1657,1666,1674,1683,1691,1700,1708,1715,1722,1729,1737,1746,1755,1763,1772,1780,1788,1795,1804,1813,1822,1831,1839,1848,1856,1864,1872,1880,1887,1895,1903,1912,1919,1927,1936,1944,1951,1959,1967,1975,1983,1991,1998,2007,2013,2021,2028,2035,2042,2050,2055,2064,2071,2079,2086,2094,2102,2110,2117,2124,2132,2140,2148,2157,2165,2173,2180,2189,2198,2206,2214,2222,2230,2235,2244,2252,2261,2269,2278,2287,2295,2304,2311,2319,2328,2336,2344,2352,2360,2367,2374,2381,2386,2392,2398,2405,2413,2419,2427,2434,2443,2452,2461,2470,2479,2486,2494,2503,2512,2520,2528,2535,2542,2549,2557,2565,2573,2580,2587,2595,2603,2609,2615,2621,2628,2637,2643,2649,2658,2665,2672,2680,2686,2691,2699,2707,2714,2723,2730,2738,2745,2751,2759,2765,2772,2779,2785,2792,2800,2807,2815,2822,2828,2835,2841,2846,2855,2861,2868,2877,2886,2891,2897,2902,2910,2917,2924,2932,2940,2944,2951,2960,2967,2974,2982,2987,2994,3003,3011,3018,3025,3033,3040,3046,3052,3060,3067,3075,3084,3091,3099,3107,3115,3123,3129,3137,3144,3152,3158,3165,3173,3182],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",120.94,123.4225,119.515,0.51,0.42,504858.701495,13575,121.2239,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",122.6,123.73,119.7,120.47,-1.42,-1.16,637268.629117,16227,120.7154,{"date":204,"open":205,"high":206,"low":27,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",124.51,126.25,121.89,-4.27,-3.38,664527.348596,17483,121.7967,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",123.24,126.92,122.01,126.16,2.86,2.32,850412.126904,15395,125.3149,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",126.26,126.67,122.8,123.3,-2.7,-2.14,523693.905038,13044,124.0943,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",124.93,127.385,123.44,126,1.51,1.21,608111.035099,15394,125.677,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",127.43,128.68,123.63,124.49,-4.79,-3.71,463673.562925,12986,125.7085,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",126.99,131.8,126.825,129.28,4.95,3.98,874885.542928,19410,129.2468,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",124.09,126.27,122.16,124.33,1.41,1.15,576563.30959,13998,124.4564,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",123.48,124.69,122.58,122.92,0.09,0.07,983157.510229,17116,123.2954,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":286,"volume":297,"transactions":298,"vwap":299},"2026-09-17",125.1,125.2,120.64,122.83,0.08,678583.937855,18748,122.792,{"date":301,"open":302,"high":303,"low":304,"close":17,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",128.66,130.465,122.46,-5.62,-4.38,1462038.821504,33250,125.2576,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",142,143.515,126.8,128.37,-14.47,-10.13,1891717.883758,39243,130.5942,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",141.91,145.49,141.62,142.84,-1.55,-1.07,486567.322811,12914,143.3527,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",142.79,145.77,141.72,144.39,3.71,2.64,502968.828404,13310,144.0466,{"date":344,"open":345,"high":334,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",140.57,139.04,140.68,-2.34,-1.64,615984.566636,16923,140.9794,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",151.01,152.145,142.72,143.02,-9.58,-6.28,597496.705508,16362,145.2796,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",154.82,154.955,151.35,152.6,-1.69,-1.1,363923.845952,14220,152.3687,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",147.11,155.03,154.29,6.93,4.7,463976.963871,13860,153.672,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",150.3,151.085,146.27,147.36,-1.3,-0.87,394821.001103,12923,147.4448,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",148.22,150.655,147.845,148.66,-0.12,-0.08,432831.759581,12586,148.8463,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",149.26,153.2,147.79,148.78,-1.85,-1.23,716707.332154,17948,150.0325,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",154.34,154.62,150.17,150.63,-4.22,-2.73,437320.02281,13997,151.3573,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",156.51,158.55,154.71,154.85,-0.77,-0.49,337944.178016,11013,155.6152,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",158.06,158.74,153.725,155.62,-4.1,-2.57,551518.22767,15434,155.6418,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",160.48,162.56,159.07,159.72,0.03,0.02,416737.115366,10938,160.5537,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",161.69,164.19,157.38,159.69,-2.12,-1.31,895335.573294,20930,160.7867,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",167.18,168.84,160.75,161.81,-3.76,-2.27,727368.677251,18303,162.8714,{"date":485,"open":486,"high":475,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",162.87,162.135,165.57,5.35,3.34,573570.405535,16233,164.8935,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",165.89,166.15,158.785,160.22,-8.95,-5.29,707238.917104,19552,161.6112,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",159.41,169.23,169.17,11.08,7.01,737933.059621,18894,166.2793,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",162.35,163.675,157.85,158.09,-6.04,-3.68,593887.39921,15290,159.5429,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",161.47,164.54,160.115,164.13,0.81,0.5,688453.384251,16587,162.9086,{"date":538,"open":486,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",164.93,161.28,163.32,0.84,0.52,505096.384459,14979,163.1562,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",162.04,166.14,159.04,162.48,1.74,1.08,557268.056365,16723,163.2783,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",167.35,160.47,160.74,-5.06,-3.05,628280.427369,18050,162.0845,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",167.77,170.47,165.085,165.8,-2.79,-1.65,531776.983564,14766,167.5345,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",166.71,172.06,165.08,168.59,4.99,3.05,588121.53244,17961,168.5637,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",162.85,165.54,161.6,163.6,-0.44,-0.27,510839.661426,15688,163.3306,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",162.01,170.525,161.34,164.04,2.93,1.82,722051.986819,20661,166.2451,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",162.69,165.55,159.44,161.11,-2.17,-1.33,600539.933777,18526,161.5384,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",161.52,165.63,161.315,163.28,4.68,2.95,912901.029497,21454,163.4763,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",153.78,164.605,158.6,9.61,6.45,1001866.000342,24304,160.1206,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",154,148.71,148.99,-5.38,-3.49,925150.966423,22034,150.2069,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",148.19,157.61,154.37,3.48,2.31,1767656.426599,33864,153.8155,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",156.01,160.14,148.8,150.89,-7.73,-4.87,1157769.671881,28686,151.9769,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",156.13,160.51,155.8002,158.62,3.5,2.26,730555.11534,19638,159.0506,{"date":687,"open":369,"high":688,"low":369,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",156.29,155.12,5.14,3.43,705973.662643,18835,154.6484,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",147.57,151.9,149.98,2.22,1.5,753490.979725,16625,150.5988,{"date":706,"open":707,"high":398,"low":708,"close":709,"change":710,"percent_change":73,"volume":711,"transactions":712,"vwap":713},"2026-07-23",146.99,143.865,147.76,-1.62,740972.778977,18071,146.7597,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",149.17,150.095,146,149.38,0.33,0.22,407308.899404,12371,148.8018,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":392,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",150.97,152,146.64,149.05,-0.58,794528.741872,18511,149.5481,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",151,152.18,147.805,149.92,-2.55,-1.67,695137.317797,16612,149.2032,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":619,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-17",150.56,159,149.32001,152.47,-0.86,437300,{"date":755,"open":756,"high":749,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",152.38,153.8,-0.39,-0.25,531800,{"date":762,"open":763,"high":616,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",154.81,153.72,154.19,-1.51,-0.97,592700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",166.25999,167.78999,155.69,155.7,-8.62,-5.25,637100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":81,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-13",163.17,167.74001,162.11,164.32001,1.92,612500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",158.44,162.42999,157.53999,161.23,3.86,2.45,434400,{"date":796,"open":797,"high":798,"low":646,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",156.46001,160.31,157.37,0.93,0.59,483400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",157.49001,159.99001,153.92,156.44,-1.59,-1.01,466200,{"date":813,"open":814,"high":628,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",159.91,156.63,158.029999,-0.74,-0.47,617700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",154.61,161.0099945,154.52,158.77,1.05,0.67,773000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",161.16,163.28999,155.71001,157.72,-4.45,-2.74,477800,{"date":839,"open":840,"high":573,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",162.42,161.53999,162.17,-2.1,-1.28,430800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",165,165.86,158.37,164.27,-0.28,-0.17,592200,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",175.64,163.52,164.55,-13.03,-7.34,1016300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",173.64999,178.0050049,172.67,177.58,2.43,1.39,1155000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":469,"volume":879,"transactions":9,"vwap":877},"2026-06-25",177.070007,178.67,173.58,175.14999,-2.33,529200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":682,"volume":887,"transactions":9,"vwap":885},"2026-06-24",174.69,182.78999,174.67,177.48,3.92,692800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",174.92,177.82001,172.64999,173.56,-4.9,-2.75,690000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":869,"volume":904,"transactions":9,"vwap":902},"2026-06-22",177.87,184.17999,175.845,178.46001,4.24,1087500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",169.85001,177.19,168.265,174.22,8.5,5.13,1026300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",164.8,172.696,164.105,165.72,3.2,1.97,805300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",167.0099945,172.38,161.8,162.52,-3.36,-2.03,697700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",171.37,177.080002,165.36,165.88,-4.73,-2.77,695000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",176.56,178.070007,168.17999,170.61,-4.37,-2.5,511700,{"date":951,"open":952,"high":953,"low":851,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",164.28999,175.14,174.98,9.79,5.93,586300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":305,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-10",169.28,172.7,162.46001,165.19,-3.29,824500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",164.63,173.070007,170.81,8.61,5.31,701500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",167.85001,171.039993,160.87,162.2,-5.4,-3.22,553000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":327,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-05",168.32001,170.77,165.42999,167.60001,-0.92,471700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",173.98,174.66,166.45,169.14999,-1.54,-0.9,601000,{"date":1001,"open":133,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",170.78,166.95,170.69,-1.2,-0.7,684800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":242,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",169.080002,175.78999,168.96001,171.89,2.05,619700,{"date":1017,"open":1018,"high":1019,"low":628,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",165.39,170.89,169.84,-0.03,-0.02,844500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":998,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-29",170.089996,171.755,166.23,169.87,-0.53,696300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":986,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":986},"2026-05-28",166.020004,175.32001,162.7,5.42,3.28,923700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-27",166.32001,171.50999,164.995,165.35001,1.26,0.77,698200,{"date":1050,"open":798,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",164.96001,158.089996,164.089996,9.44,6.1,879400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",154.86,156,151.25,154.64999,0.16,0.1,597300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",141.0099945,154.7,139.57001,154.49001,12.22,8.59,1008900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":39,"percent_change":543,"volume":1081,"transactions":9,"vwap":1080},"2026-05-20",141.49001,145.55,137.75999,142.27,1280400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":142,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",140.21001,144.89999,137.53,141.53999,0.45,639500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",143.60001,148.49001,138.3,141.089996,-2.76,-1.92,905000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",156.95,156.97,143.39,143.85001,-2.51,-1.71,1783400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1047,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",147.82001,150.38,140.8,146.36,1.12,1244500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",144.17,146.13499,139.515,145.24001,0.44,0.3,1236500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",148,149.17999,141.41,144.8,-8.3,-5.42,1537300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",162.3,164.185,152.58,153.10001,-10.2,-6.25,830300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",164.99001,166,160.74001,163.3,-0.07,-0.04,442700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",172.27,173.625,160.77,163.37,-8.53,-4.96,706000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",168.71001,172.92,167.44,171.89999,6,3.62,423000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",168.11,170.545,165.57001,165.89999,-1.76,-1.05,582200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",169.14,169.89,163.84,167.66,-3.81,-2.22,527600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":458,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-01",170.98,171.69,167.871,171.47,0.01,414600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",167.14999,172.14,166.845,171.45,4.71,2.82,510600,{"date":1206,"open":772,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":469,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",170.050003,163.795,166.74001,-2.21,386000,{"date":1213,"open":1207,"high":1214,"low":1215,"close":1216,"change":619,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-28",171.69501,164.5,168.95,-0.78,426400,{"date":1220,"open":1221,"high":1222,"low":849,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",169.39,171.285,170.28,1.59,0.94,576500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":88,"volume":1234,"transactions":9,"vwap":1232},"2026-04-24",163.14,170.25999,161.22,168.69,5.5,547300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",164.16,165.020004,160.039993,163.19,-1.5,-0.91,328800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1005,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-22",166.42,167.198,162.39,164.69,-0.72,551800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":496,"change":618,"percent_change":1257,"volume":1258,"transactions":9,"vwap":496},"2026-04-21",168.46001,171.46001,164.875,-1.29,501100,{"date":1260,"open":486,"high":996,"low":814,"close":1261,"change":1262,"percent_change":586,"volume":1263,"transactions":9,"vwap":1261},"2026-04-20",168.059998,4.97,681100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",159.17,168.17,159.020004,163.089996,8.15,5.26,884100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-16",158.020004,160.23,153.94501,154.94,-3.01,-1.91,637200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1217,"volume":1289,"transactions":9,"vwap":1287},"2026-04-15",158.75999,160.53,156.39,157.95,-1.24,393700,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",156.089996,160.98,159.19,2.79,1.78,457200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":532,"volume":1305,"transactions":9,"vwap":1303},"2026-04-13",155.64999,157.0099945,152.78,156.39999,1.25,704700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":370,"volume":1313,"transactions":9,"vwap":1311},"2026-04-10",157.77,158.75,153.49001,155.14999,-2.67,506300,{"date":1315,"open":1310,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",160.64999,150,157.82001,5.91,3.89,929900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",155.91,165.3,151.21001,151.91,2.04,1.36,1038300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":542,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-07",147.44,151.28999,144.96001,149.87,0.56,908600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",138.64999,149.080002,138.25,149.029999,13.87,10.26,1104600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",138.81,140.11,133.17999,135.16,-8.35,-5.82,1362900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",147.33,148.88,142.44,143.50999,-2.85,-1.95,759000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1113,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1113},"2026-03-31",142.7,148.87,141.34,6.42,4.59,1011800,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-30",150.75999,137.27,139.94,-9.29,-6.23,1049600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",152.72,153.7,148.050003,149.23,-3.6,-2.36,647700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":208,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-26",155.45,158.73,151.745,152.83,-2.72,433500,{"date":1400,"open":1401,"high":780,"low":1402,"close":1403,"change":1404,"percent_change":457,"volume":1405,"transactions":9,"vwap":1403},"2026-03-25",158.28,154.215,157.10001,0.05,446300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":447,"volume":1413,"transactions":9,"vwap":1411},"2026-03-24",159.029999,160.89,154.72501,157.050003,-4.14,663300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-23",160.070007,165.83,159.88499,161.19,3.3,2.09,762000,{"date":1424,"open":1425,"high":1426,"low":797,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",162.89999,163.47,157.89,-4.51,-2.78,877500,{"date":1432,"open":466,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":219,"volume":1437,"transactions":9,"vwap":1435},"2026-03-19",162.875,154.48,162.39999,4.52,469800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",159.45,163.42,157.21001,157.88,-2.61,-1.63,729100,{"date":1448,"open":1443,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-17",162.50999,156.7,160.49001,3.83,2.44,914400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-16",166.50999,167.014999,153.58501,156.66,-7.45,-4.54,1083000,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-13",169.020004,161.62,164.11,-3.24,-1.94,533500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":199,"volume":1479,"transactions":9,"vwap":1477},"2026-03-12",165.92999,171.24001,163.229,167.35001,-1.96,643300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1186,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",171.95,173.13,168.24001,169.31,-3.84,387400,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1250,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-10",171.16,179.52499,173.14999,-0.41,648100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":208,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-09",174,174.745,164.52,173.87,-2.4,1015600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-06",179.19,180.61501,175.63499,178.14,-6.62,-3.58,444300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-05",179.89,186.27,179.12,184.75999,0.47,0.26,500900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1105,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-04",189.60001,190.25,184.10001,184.28999,-1.34,402700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1047,"volume":1536,"transactions":9,"vwap":1534},"2026-03-03",178,187.50999,177.55,186.8,1.42,481300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1486,"percent_change":930,"volume":1543,"transactions":9,"vwap":1542},"2026-03-02",183.88,188.37,180.27,185.38,565000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-27",196.10001,196.85001,188.059998,189.22,-8,-4.06,511400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-26",199.2,204.054993,196.46001,197.22,-0.35,-0.18,349900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",196.089996,199.070007,194.62,197.57001,2.01,1.03,386900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":54,"volume":1578,"transactions":9,"vwap":1576},"2026-02-24",194.25,198.085007,193.080002,195.56,0.96,413600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",197.0099945,197.19,187.66,194.60001,-5.16,-2.58,459600,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-20",195.020004,202.57001,199.75999,2.87,1.46,465500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":296,"volume":1603,"transactions":9,"vwap":1601},"2026-02-19",193.49001,197.32001,192.33,196.89,0.15,353200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",194.7,201.185,194.104,196.74001,-0.79,-0.4,496200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-17",189.84,197.78,188.74001,197.53,9.54,5.07,522600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",188.28,190.62,184.0099945,187.99001,1.99,1.07,457900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1097,"volume":1638,"transactions":9,"vwap":1636},"2026-02-12",191.58,194.10001,185.77,186,-3.64,407400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",195.059998,197.95,188.53,189.64,-4.47,-2.3,473500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-10",201.46001,203.75,194.070007,194.11,-9.5,-4.67,547200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-09",207.020004,207.77,202.66,203.61,0.23,0.11,416700,{"date":1667,"open":1668,"high":1651,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",194.14,193.13499,203.38,14.9,7.91,932000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-05",189.95,199.105,182.73,188.48,5.28,2.88,1704300,{"date":1684,"open":1685,"high":1686,"low":882,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-04",183.92,184.97,183.2,1.38,0.76,1192300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-03",185.020004,189.039993,179.73,181.82001,-1.52,-0.83,895200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2026-02-02",179.14,183.34,177.50999,4.86,2.72,792200,{"date":1709,"open":1710,"high":1711,"low":1191,"close":1712,"change":1713,"percent_change":1421,"volume":1714,"transactions":9,"vwap":1712},"2026-01-30",173.49001,180.35001,178.48,3.66,985900,{"date":1716,"open":1255,"high":1717,"low":1255,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-29",175.89,174.82001,2.53,1.47,669600,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1510,"volume":1728,"transactions":9,"vwap":1726},"2026-01-28",180.24001,172,172.28999,-6.4,787700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1697,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-27",180.95,181.33,176.755,178.69,-0.84,678400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-26",181.28999,182.62,176.75,180.21001,-3.77,-2.05,1053300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-23",185.99001,187.014999,179.74001,183.98,-4.5,-2.39,954600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1679,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1679},"2026-01-22",200.94,202.25999,187.14999,-10.3,-5.18,755200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-21",196.62,198.78999,192.32001,198.78,3.52,1.8,599200,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-20",189.92999,196.75999,195.25999,2.57,1.33,587700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1203,"volume":1787,"transactions":9,"vwap":1785},"2026-01-16",187.94,195.64999,185.63,192.69,5.29,827300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1664,"percent_change":107,"volume":1794,"transactions":9,"vwap":1793},"2026-01-15",186.64,190.28,186.38,187.39999,621400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-14",192.56,193.039993,185.49001,187.28999,-6.74,-3.47,620500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-13",202.19,202.61,193.17999,194.029999,-6.48,-3.23,506700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-12",189.89999,201.82001,182.5,200.50999,4.84,2.47,894200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-09",192.53,196.11,189,195.67,3.23,1.68,696400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":542,"volume":1838,"transactions":9,"vwap":1836},"2026-01-08",191.25,194.63,187.125,192.44,1.6,653200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-07",195.91,196.89999,188.14999,190.84,-5.14,-2.62,609900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1820,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2026-01-06",193.50999,200.60001,191.60001,195.98,1.28,604700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1850,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1850},"2026-01-05",186.5,198.535,186.029999,6.88,3.69,919800,{"date":1865,"open":899,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-02",188.50999,177.36501,186.63,10.16,5.76,705200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-31",180.0099945,175.39999,176.47,-1.79,-1,307000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":402,"percent_change":1149,"volume":1886,"transactions":9,"vwap":1885},"2025-12-30",177.59,180.97,176.72,178.25999,411700,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-29",183.35001,176.25999,178.38,-7.6,-4.09,763500,{"date":1896,"open":1897,"high":1898,"low":1542,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-26",188.32001,191.97,185.98,-3.3,-1.74,410600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-24",186.45,189.58,185.8,189.28,2.42,1.3,258200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":447,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-23",190.49001,183.42,186.86,-1.36,557000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":370,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-22",192.25999,197.455,188.44,189.42999,-0.88,538700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-19",188.82001,191.84,184.881,191.12,1.63,0.86,1311800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1355,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-18",197.25999,197.99001,189.35001,189.49001,-2.98,527000,{"date":1945,"open":1758,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":209,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",202.99001,192.94501,195.31,-6.83,595000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1697,"volume":1958,"transactions":9,"vwap":1956},"2025-12-16",204.41,209.83501,201.5,202.14,-3.13,461600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1337,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-15",206.88,208.95,202.97,205.27,0.27,479800,{"date":1968,"open":1969,"high":26,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-12",208.86,203.46001,204.71001,-3.27,-1.57,554300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":96,"volume":1982,"transactions":9,"vwap":1980},"2025-12-11",203.2,209.24001,201.575,207.98,9.25,571500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":198,"volume":1990,"transactions":9,"vwap":1988},"2025-12-10",202.050003,205.22,196.35001,198.73,-2.87,644600,{"date":1992,"open":1993,"high":1994,"low":1599,"close":1995,"change":1996,"percent_change":1628,"volume":1997,"transactions":9,"vwap":1995},"2025-12-09",197.60001,203.080002,201.60001,3.94,347200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-08",202.49001,203.085007,197.2,197.66,-4.52,-2.24,420600,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":264,"percent_change":1568,"volume":2012,"transactions":9,"vwap":2011},"2025-12-05",197.42999,204.39,202.17999,414200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":198,"volume":2020,"transactions":9,"vwap":2018},"2025-12-04",199.66,201.87,194.039993,198.2,-2.86,284900,{"date":2022,"open":2023,"high":1995,"low":2024,"close":2025,"change":2026,"percent_change":1168,"volume":2027,"transactions":9,"vwap":2025},"2025-12-03",196.47,194.020004,201.059998,7.02,445800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2017,"change":73,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2017},"2025-12-02",195.67999,198.0099945,194,-0.55,538100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1910,"percent_change":827,"volume":2041,"transactions":9,"vwap":2040},"2025-12-01",191.41,197.14,190.63,195.12,450800,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-28",196.63,192.845,193.82001,-0.29,-0.15,156900,{"date":2051,"open":2052,"high":2053,"low":1809,"close":1653,"change":575,"percent_change":1735,"volume":2054,"transactions":9,"vwap":1653},"2025-11-26",194.95,198.53,686700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-25",185.81,197.47,183.53,195.75999,11.31,6.13,650300,{"date":2065,"open":2066,"high":1627,"low":2067,"close":2068,"change":2069,"percent_change":1123,"volume":2070,"transactions":9,"vwap":2068},"2025-11-24",181.84,180.42,184.45,0.55,486000,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-21",174.59,187.11,183.89999,10.83,6.26,605700,{"date":2080,"open":2081,"high":1883,"low":2082,"close":969,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":969},"2025-11-20",177.53999,172.278,-2.46,-1.4,316200,{"date":2087,"open":2088,"high":1508,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-19",172.19,171.265,175.53,4.45,2.6,535500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2048,"volume":2101,"transactions":9,"vwap":2099},"2025-11-18",170.16,171.5,168.19,171.080002,-0.26,224700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1877,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-17",172.55,176.63499,170.3,171.34,-1.03,262300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1483,"change":1727,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1483},"2025-11-14",176.39,177.67,172.75,-3.56,338800,{"date":2118,"open":2119,"high":1732,"low":2120,"close":2121,"change":2122,"percent_change":142,"volume":2123,"transactions":9,"vwap":2121},"2025-11-13",178.16,176.37399,179.53,0.58,529100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":230,"volume":2131,"transactions":9,"vwap":2129},"2025-11-12",186.35001,189.52,178.32001,178.95,-4.97,591300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1685,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1685},"2025-11-11",184.61,187.45,183.49001,-3.15,-1.68,327700,{"date":2141,"open":1826,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-10",191.020004,182.60001,187.070007,0.39,0.21,279900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-07",182.47,188.69,181.36,186.67999,3.88,2.12,395100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1428,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-11-06",187.31,188.435,182.27,182.8,-2.41,711200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2159,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2159},"2025-11-05",183.039993,191.089996,181.27,2.54,1.37,540300,{"date":2174,"open":2175,"high":2176,"low":2143,"close":2177,"change":1727,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-11-04",185.83,188.60001,184.77,-3.35,733000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-03",190,191.985,182.53999,191.17,1.52,0.8,756600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-31",187.020004,191.16,183.58,189.64999,4.14,2.23,640300,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-30",205.31,182.24001,185.50999,-8.71,-4.48,1711900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":618,"volume":2213,"transactions":9,"vwap":2211},"2025-10-29",196.17999,201.61301,190.17999,194.22,-4.31,997400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2053,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2053},"2025-10-28",197.53999,202.080002,196.565,-3.54,-1.75,763700,{"date":2223,"open":2224,"high":1971,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-27",201.56,198.96001,202.070007,5.1,2.59,746300,{"date":2231,"open":2032,"high":2232,"low":2032,"close":2233,"change":1453,"percent_change":1304,"volume":2234,"transactions":9,"vwap":2233},"2025-10-24",199.5,196.97,475600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-23",188.77,196.755,187.22,194.53,5.05,2.67,560700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1257,"volume":2251,"transactions":9,"vwap":2249},"2025-10-22",191.74001,192.23,186.11,189.48,-2.48,418100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-21",188.64,194.81,188.2,191.96001,2.7,1.43,486400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":660,"volume":2268,"transactions":9,"vwap":2266},"2025-10-20",187.050003,190.44,185.31,189.25999,4.27,546300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-17",186.96001,188.39,183.675,184.99001,-2.07,-1.11,530600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-16",188.24001,188.675,183.395,187.059998,-1.18,-0.63,422000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2280,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2280},"2025-10-15",182.42,190.059998,182.20399,8.18,4.54,659300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-14",175.33,180.89999,172.13,180.059998,2.56,1.44,472000,{"date":2305,"open":2306,"high":2081,"low":496,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-13",167.23,177.5,13.68,8.35,527800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1943,"transactions":9,"vwap":2316},"2025-10-10",168.62,169.16,163.42999,163.82001,-4.18,-2.49,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-09",167.22,169.60001,166.58,168,-0.33,-0.2,410500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":532,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-10-08",167.58,172.97,167.395,168.33,0.48,429900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":878,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-07",169.66,170.66,164.72,167.52,-1.37,325600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":907,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":907},"2025-10-06",172.35001,175.265,168.52,-1.53,-0.89,424700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":241,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-03",170.99001,172.59,169.825,171.38,0.89,493300,{"date":2361,"open":2362,"high":977,"low":2363,"close":1029,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1029},"2025-10-02",163.45,162.74001,6.51,3.99,697900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1389,"percent_change":198,"volume":2373,"transactions":9,"vwap":2372},"2025-10-01",165.34,165.36501,162.10001,163.36,597000,{"date":2375,"open":849,"high":2376,"low":2377,"close":919,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":919},"2025-09-30",168.77,163.60001,-0.16,-0.1,592300,{"date":2382,"open":2383,"high":2383,"low":2384,"close":937,"change":1900,"percent_change":1364,"volume":2385,"transactions":9,"vwap":937},"2025-09-29",169.78999,164.62,670500,{"date":2387,"open":2338,"high":2388,"low":2330,"close":2389,"change":989,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-26",171.215,169.17999,-0.54,443500,{"date":2393,"open":2394,"high":946,"low":848,"close":2395,"change":784,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-25",167.16,170.10001,1.14,556900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":945,"change":1802,"percent_change":2403,"volume":2404,"transactions":9,"vwap":945},"2025-09-24",172.3,174.5,167.13,-2.02,446500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2005,"volume":2412,"transactions":9,"vwap":2410},"2025-09-23",175.78,177.054993,169.77,171.64999,-3.93,460100,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":436,"percent_change":852,"volume":2418,"transactions":9,"vwap":2417},"2025-09-22",175.99001,171.55,175.58,467800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1312,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-19",178.39999,178.47,171,176.070007,-1.49,863900,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":758,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-18",181.14,177.605,178.74001,-0.22,451400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-17",180.53999,182.75,177.16,179.13,-0.42,-0.23,373500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-16",180,181.0050049,176.45,179.55,-1.97,-1.09,394900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-15",177.13,181.94,174.38,181.52,4.74,2.68,400100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-12",185.14,186.94501,175.77,176.78,-11.64,-6.18,769800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-11",185.35001,189.44,184.98,188.42,4.82,2.63,566000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1250,"percent_change":758,"volume":2485,"transactions":9,"vwap":2484},"2025-09-10",183.14,185.17999,181.38,183.60001,268900,{"date":2487,"open":1799,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-09",186.785,182.935,184.32001,-2.63,-1.41,346200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-08",182.84,187.48,179.27,186.95,4.38,2.4,521800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-05",188.88,190.24001,180.48,182.57001,-8.31,-4.35,545300,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-04",178.78999,191.31,190.88,11,6.12,618500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2450,"volume":2527,"transactions":9,"vwap":2525},"2025-09-03",182,185.853,179.17,179.88,-1.99,441900,{"date":2529,"open":1035,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":660,"volume":2534,"transactions":9,"vwap":2532},"2025-09-02",181.98,175.2,181.87,4.1,486100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1910,"percent_change":22,"volume":2541,"transactions":9,"vwap":2540},"2025-08-29",177,178.21001,175.66,177.77,478500,{"date":2543,"open":2544,"high":2545,"low":1497,"close":1876,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1876},"2025-08-28",179.41,181.625,-0.57,-0.32,591800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1828,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-27",173.67999,177.99001,173.32001,177.039993,1.86,392800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2069,"volume":2564,"transactions":9,"vwap":2562},"2025-08-26",172.12,174.16,170.34,173.81,0.95,356200,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-25",172.31,176.17999,172.86,-0.64,-0.37,404500,{"date":2574,"open":2575,"high":2576,"low":1010,"close":2577,"change":2578,"percent_change":793,"volume":2579,"transactions":9,"vwap":2577},"2025-08-22",169.83,174.0099945,173.5,4.15,409800,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2122,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-21",166.82001,170.39,169.35001,0.34,530700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2376,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2376},"2025-08-20",164.67,168.82001,163.75999,4.62,2.81,507800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1957,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-19",166.60001,169.34,162.45,164.14999,-1.87,484000,{"date":2604,"open":2605,"high":1163,"low":625,"close":2606,"change":1680,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-18",162.070007,167.28,3.26,565100,{"date":2610,"open":614,"high":2611,"low":2612,"close":2613,"change":818,"percent_change":2047,"volume":2614,"transactions":9,"vwap":2613},"2025-08-15",164.054993,160.99001,162,525500,{"date":2616,"open":615,"high":615,"low":2617,"close":2618,"change":2619,"percent_change":1510,"volume":2620,"transactions":9,"vwap":2618},"2025-08-14",162.41,162.47,-6.03,442900,{"date":2622,"open":1497,"high":1507,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-13",166.535,168.5,-4.4,-2.54,646700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-12",165.23,173.315,164.12,172.89999,7.79,4.72,643600,{"date":2638,"open":976,"high":976,"low":2639,"close":2640,"change":2641,"percent_change":2546,"volume":2642,"transactions":9,"vwap":2640},"2025-08-11",163.53999,165.11,-0.95,555300,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":1586,"percent_change":2349,"volume":2648,"transactions":9,"vwap":2647},"2025-08-08",169.98,164.81,166.059998,470600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-07",170.2,174.14,167.31,168.64,1.06,0.63,616200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2330,"change":543,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2330},"2025-08-06",166.97,169.37,165.95,0.31,428500,{"date":2666,"open":2667,"high":2668,"low":849,"close":2669,"change":2670,"percent_change":2137,"volume":2671,"transactions":9,"vwap":2669},"2025-08-05",171.17,172.95,167.059998,-5.44,626200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1225,"volume":2679,"transactions":9,"vwap":2677},"2025-08-04",172.23,175.36501,167.46001,172.5,1.61,978700,{"date":2681,"open":2682,"high":2484,"low":2683,"close":1019,"change":810,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1019},"2025-08-01",182.761,164.95,-0.59,1978600,{"date":2687,"open":2531,"high":2688,"low":2333,"close":1166,"change":2689,"percent_change":1429,"volume":2690,"transactions":9,"vwap":1166},"2025-07-31",176.97,-4.92,1040100,{"date":2692,"open":2693,"high":1514,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-30",175.57001,173.203,176.82001,1.71,0.98,839100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2526,"volume":2706,"transactions":9,"vwap":2704},"2025-07-29",178.0099945,178.705,174.35001,175.11,-3.55,776800,{"date":2708,"open":1704,"high":2709,"low":2710,"close":2711,"change":2578,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-28",179.77,175,178.66,2.38,802800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-25",171.63,174.58,170.31,174.50999,7.08,4.23,530800,{"date":2724,"open":1002,"high":2725,"low":1417,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-24",173,167.42999,-5.46,-3.16,581200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":997,"volume":2737,"transactions":9,"vwap":2735},"2025-07-23",173.21001,175.194,169.97,172.89,-2.71,662200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":553,"percent_change":47,"volume":2744,"transactions":9,"vwap":2743},"2025-07-22",175.41499,178.92,174.99001,175.60001,709300,{"date":2746,"open":2747,"high":2748,"low":2354,"close":2749,"change":2750,"percent_change":784,"volume":1794,"transactions":9,"vwap":2749},"2025-07-21",171.14999,175.8,173.86,3.27,{"date":2752,"open":2645,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-18",171.855,168.14,170.59,1.48,0.88,500600,{"date":2760,"open":2653,"high":2761,"low":2762,"close":2763,"change":784,"percent_change":275,"volume":2764,"transactions":9,"vwap":2763},"2025-07-17",169.74001,165.32001,169.11,502700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2768,"change":338,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-16",165.070007,167.19,163.67,2.27,374100,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1893,"volume":2778,"transactions":9,"vwap":2776},"2025-07-15",170.55,162.8,163.48,-6.98,718200,{"date":2780,"open":2331,"high":2331,"low":2781,"close":2782,"change":731,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-14",169.5,170.46001,-0.34,567600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":977,"change":2790,"percent_change":1527,"volume":2791,"transactions":9,"vwap":977},"2025-07-11",170.49001,172.039993,167.48,-2.32,726800,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-10",167.8,177.095001,173.36,4.87,2.89,1105400,{"date":2801,"open":2802,"high":2803,"low":1468,"close":2804,"change":586,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-09",166.31,169.36501,168.49001,1.84,585500,{"date":2808,"open":2809,"high":2810,"low":841,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-08",164.28,166.039993,165.44,2.85,1.75,630600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":348,"percent_change":198,"volume":2821,"transactions":9,"vwap":2820},"2025-07-07",162.66,166.36,162.21001,162.59,692200,{"date":2823,"open":1248,"high":1325,"low":2824,"close":2825,"change":2458,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-07-03",161.63499,164.92999,2.96,386400,{"date":2829,"open":2830,"high":1316,"low":2831,"close":2832,"change":2833,"percent_change":1719,"volume":2834,"transactions":9,"vwap":2832},"2025-07-02",156.059998,153.25999,160.19,3.95,991500,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":903,"percent_change":1295,"volume":2840,"transactions":9,"vwap":2839},"2025-07-01",151.58,157.91,156.24001,794600,{"date":2842,"open":2843,"high":2843,"low":2844,"close":728,"change":741,"percent_change":575,"volume":2845,"transactions":9,"vwap":728},"2025-06-30",155.67999,151.855,487000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-27",154.17,155.284,151.080002,154.55,2,1.31,1056700,{"date":2856,"open":2857,"high":421,"low":2858,"close":2859,"change":274,"percent_change":800,"volume":2860,"transactions":9,"vwap":2859},"2025-06-26",152.13,148.83701,152.55,653800,{"date":2862,"open":2863,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2403,"volume":2867,"transactions":9,"vwap":2865},"2025-06-25",155.72,150.42999,151.14,-3.12,483700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-24",160.27,160.567,153.71001,154.25999,-3.04,-1.93,713800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-23",161.24001,162.58,154.83,157.3,-6.89,-4.2,677800,{"date":2887,"open":2888,"high":2889,"low":465,"close":465,"change":21,"percent_change":2069,"volume":2890,"transactions":9,"vwap":465},"2025-06-20",165.2,167.36,657100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":832,"change":1329,"percent_change":542,"volume":2896,"transactions":9,"vwap":832},"2025-06-18",161.37,165.029999,161.36,479600,{"date":2898,"open":2899,"high":2900,"low":978,"close":2901,"change":468,"percent_change":1257,"volume":1169,"transactions":9,"vwap":2901},"2025-06-17",161.71001,163.91,161.92999,{"date":2903,"open":2904,"high":2905,"low":749,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-16",161.039993,165.050003,164.050003,6.78,4.31,682800,{"date":2911,"open":2912,"high":2901,"low":2913,"close":2914,"change":2915,"percent_change":1388,"volume":2916,"transactions":9,"vwap":2914},"2025-06-13",160.38,156.050003,157.27,-5.88,660100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2920,"change":2757,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-12",160.91,163.14999,159.0099945,0.54,393300,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1602,"volume":2931,"transactions":9,"vwap":2929},"2025-06-11",164.39,168.044998,161.90199,162.27,0.24,505000,{"date":2933,"open":2934,"high":2935,"low":1316,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-10",167.67,167.94,162.029999,-5.45,-3.25,530900,{"date":2941,"open":1184,"high":2096,"low":2942,"close":2789,"change":339,"percent_change":1837,"volume":2943,"transactions":9,"vwap":2789},"2025-06-09",166.25,701600,{"date":2945,"open":2323,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2172,"transactions":9,"vwap":2948},"2025-06-06",167.73,162.61,164.84,-1.56,-0.94,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-05",162.37,166.75999,160.83501,166.39999,5.45,3.39,694200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2570,"percent_change":1611,"volume":2966,"transactions":9,"vwap":2965},"2025-06-04",161.61,162.23,159.75,160.95,532400,{"date":2968,"open":467,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2228,"volume":2973,"transactions":9,"vwap":2971},"2025-06-03",164.435,158.56,161.59,4.08,678900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2220,"volume":2981,"transactions":9,"vwap":2979},"2025-06-02",158.35001,158.92999,154.66,157.50999,-2.8,927400,{"date":2983,"open":2984,"high":2971,"low":1460,"close":798,"change":554,"percent_change":2985,"volume":2986,"transactions":9,"vwap":798},"2025-05-30",158.48,0.68,690200,{"date":2988,"open":2989,"high":2989,"low":2921,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-29",164.039993,159.23,-2.69,-1.66,791400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-28",161.53,163.75,159.32001,161.92,-1.19,-0.73,795200,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":886,"volume":3010,"transactions":9,"vwap":3008},"2025-05-27",162.039993,164.47,159.67999,163.11,6.15,723200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1846,"percent_change":349,"volume":3017,"transactions":9,"vwap":3016},"2025-05-23",153.82001,158.21001,153.0099945,156.96001,815900,{"date":3019,"open":2838,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1688,"volume":3024,"transactions":9,"vwap":3022},"2025-05-22",163.213,157.64999,159.58,2.17,828200,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":2670,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-21",158.94,160.78999,156.5,157.41,-3.34,931100,{"date":3034,"open":3035,"high":3036,"low":1268,"close":3037,"change":3038,"percent_change":61,"volume":3039,"transactions":9,"vwap":3037},"2025-05-20",159.66,166.10001,162.85001,1.91,853200,{"date":3041,"open":3042,"high":831,"low":3043,"close":3044,"change":2721,"percent_change":2258,"volume":3045,"transactions":9,"vwap":3044},"2025-05-19",153,152.91299,160.94,989200,{"date":3047,"open":3048,"high":2977,"low":3049,"close":3050,"change":553,"percent_change":1114,"volume":3051,"transactions":9,"vwap":3050},"2025-05-16",155.27,152.53999,156.71001,1083400,{"date":3053,"open":3054,"high":3055,"low":728,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-15",153.85001,159.31,154.97,22.13,16.66,3009900,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3064,"change":3065,"percent_change":742,"volume":3066,"transactions":9,"vwap":3064},"2025-05-14",134.53,136.53999,132.84,-2.26,2036000,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1770,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-13",134.41,136.25,133.53,135.10001,1.35,998400,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-12",129.64999,141.020004,129.42999,133.3,15.66,13.31,1738100,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1005,"percent_change":810,"volume":3090,"transactions":9,"vwap":3089},"2025-05-09",117.56,119.79,116.79,117.64,733500,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1167,"volume":3098,"transactions":9,"vwap":3096},"2025-05-08",113.63,120.28,111.6,118.84,6.73,1092300,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":22,"volume":3106,"transactions":9,"vwap":3104},"2025-05-07",112.07,113.185,110.54,112.11,0.82,645000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":1242,"volume":3114,"transactions":9,"vwap":3112},"2025-05-06",109.86,111.937,108.32,111.29,-1.02,654600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2284,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-05",113.5,115.19,112.21,112.31,-1.04,740500,{"date":3124,"open":3125,"high":3126,"low":3125,"close":3127,"change":1870,"percent_change":489,"volume":3128,"transactions":9,"vwap":3127},"2025-05-02",109.28,114.66,113.49,1009600,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2958,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-05-01",105.16,109.34,105.07,107.73,3.25,663200,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":1149,"percent_change":1149,"volume":3143,"transactions":9,"vwap":3142},"2025-04-30",101.53,104.96,99.94,104.34,669500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":2145,"volume":3151,"transactions":9,"vwap":3149},"2025-04-29",103.26,104.46,101.615,104.41,0.41,847700,{"date":3153,"open":3154,"high":3133,"low":3155,"close":3156,"change":274,"percent_change":2171,"volume":3157,"transactions":9,"vwap":3156},"2025-04-28",102.82,102.49,104,960300,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3150,"percent_change":127,"volume":3164,"transactions":9,"vwap":3163},"2025-04-25",101.96,103.8,100.29,102.59,819900,{"date":3166,"open":3167,"high":3168,"low":3167,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-04-24",96.36,102.35,102.18,5.32,5.49,1088100,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-04-23",103.37,108.95,96.645,96.86,3.54,3.79,1639400,{"date":179,"open":3183,"high":3184,"low":175,"close":3185,"change":1628,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},91.33,93.88,93.32,2.18,841400]