[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHKP":3,"homepage-market-summary":30,"stock-historical-CHKP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHKP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Check Point Software Technologies Ltd","Nasdaq",null,"Common Stock","Check Point Software Technologies is a pure-play cybersecurity vendor. The company offers solutions for network, endpoint, cloud, and mobile security in addition to security management. Check Point, a software specialist, sells to enterprises, businesses, and consumers. Around 50% of revenue is generated in Europe, the Middle East, and Africa, 40% from the Americas, and 10% from the Asia-Pacific region. The firm, based in Tel Aviv, Israel, was founded in 1993 and has about 5,000 employees.","6,825",false,{"close":15,"open":16,"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},130.35,130.97,133.025,129.3,130.73,-0.38,-0.29,611049.318235,14432,130.788,210.66,112.23,1219589.275451704,18.4,7613,{"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":13,"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":13},"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},233.78,1101575,402074818.862926,-38.6,"2025-04-22",[182,183,193,204,215,225,236,247,257,268,279,289,300,311,322,333,343,353,364,375,386,397,408,419,429,440,450,460,470,480,491,502,513,522,532,543,552,562,573,582,593,603,614,624,635,646,657,668,679,690,701,710,721,732,742,748,755,764,771,780,789,798,805,814,823,830,838,847,855,863,871,880,888,896,905,912,919,928,937,944,952,961,970,978,984,993,1000,1009,1017,1024,1031,1037,1045,1052,1061,1069,1077,1086,1095,1104,1113,1120,1128,1136,1144,1151,1159,1165,1173,1182,1191,1199,1205,1214,1223,1231,1239,1246,1254,1259,1266,1272,1280,1288,1297,1306,1314,1323,1331,1338,1347,1354,1363,1372,1380,1388,1397,1405,1413,1419,1428,1436,1444,1453,1462,1471,1479,1486,1494,1502,1511,1520,1529,1536,1544,1553,1560,1568,1575,1583,1592,1600,1609,1618,1626,1635,1644,1653,1662,1671,1678,1685,1693,1702,1711,1719,1727,1735,1743,1752,1760,1768,1776,1785,1792,1801,1809,1817,1825,1833,1840,1848,1856,1863,1871,1880,1889,1897,1902,1910,1916,1923,1931,1940,1948,1957,1966,1974,1981,1990,1998,2006,2015,2023,2029,2037,2044,2052,2061,2070,2079,2087,2096,2103,2110,2118,2126,2133,2140,2147,2154,2161,2169,2178,2186,2195,2203,2211,2218,2227,2235,2241,2249,2258,2266,2274,2283,2289,2295,2303,2311,2319,2325,2333,2340,2347,2356,2363,2370,2378,2385,2393,2400,2407,2414,2421,2428,2435,2442,2451,2460,2467,2474,2482,2488,2495,2502,2508,2514,2521,2529,2537,2542,2547,2553,2560,2567,2575,2583,2591,2597,2605,2612,2620,2625,2630,2637,2646,2655,2663,2670,2678,2686,2693,2701,2709,2716,2724,2731,2739,2748,2754,2763,2770,2776,2784,2792,2799,2805,2811,2819,2824,2832,2839,2847,2852,2860,2866,2873,2880,2887,2895,2903,2909,2917,2923,2930,2936,2945,2951,2957,2964,2973,2980,2987,2993,3000,3007,3016,3023,3029,3037,3043,3050,3056,3061,3069,3078,3085,3091,3099,3107,3114,3123,3131],{"date":5,"open":16,"high":17,"low":18,"close":15,"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",130,131.81,128.25,2.38,1.85,739378.227436,15290,130.2062,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",127,130.04,126.01,128.35,1.42,1.12,773125.933448,14356,128.6893,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",128.02,128.66,125.723,126.93,-2.34,-1.81,859214.889091,18460,126.7372,{"date":216,"open":185,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",130.86,127.56,129.27,-1.97,-1.5,940561.954227,20354,129.2696,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",136.3,136.435,131,131.24,-5.05,-3.71,949426.112508,19322,132.7502,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",141.16,141.29,135.79,136.29,-4.87,-3.45,679159.329117,14288,137.5414,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",138.31,141.66,136.6,4.03,2.94,1166166.316185,23317,140.6379,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",134.88,140.6,130.725,137.13,2.88,2.15,2344364.112474,31964,136.0396,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",132.4,134.7625,131.815,134.25,1.54,1.16,892687.883112,18835,133.9966,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",135.96,131.57,132.71,-3.52,-2.58,1871093.771952,16909,132.8879,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",135.97,137.885,134.38,136.23,-1.46,-1.06,1229630.336131,18993,136.3445,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",135.72,138.135,135.41,137.69,-0.1,-0.07,1342488.048807,21238,137.0598,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",136.12,139.16,134.06,137.79,-0.705,-0.51,1744421.161243,26652,136.8849,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",135.09,141.96,134.97,138.495,6.855,5.21,1824549.06779,32285,139.5508,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":117,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",129.21,132.85,128.485,131.64,0.87,1633544.476006,18899,131.2855,{"date":344,"open":345,"high":346,"low":185,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",135.26,136.93,130.51,-4.55,-3.37,1073154.094357,20357,131.4088,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",132.2,135.52,131.6373,135.06,2.16,1.63,788905.154344,16807,134.5798,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",134.74,135.37,132.06,132.9,-4.15,-3.03,1108940.054467,18489,132.9319,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",135.07,139.75,134,137.05,-0.36,-0.26,768719.4663,14879,136.9101,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",135.76,138.08,134.32,137.41,3.515,2.63,757477.484413,16072,136.8453,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",135.55,137.31,132.855,133.895,-0.575,-0.43,728833.196332,18344,133.9864,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",137.58,139.84,134.23,134.47,-4.44,-3.2,883508.865201,17731,135.355,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",137.37,141.7299,138.91,0.59,0.43,911264.246991,14476,139.2103,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",132.59,140.22,132,138.32,5.09,3.82,1145023.233187,20713,138.0366,{"date":441,"open":442,"high":443,"low":185,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",131.36,135.055,133.23,4.18,3.24,1221098.98229,21323,133.6852,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":381,"volume":457,"transactions":458,"vwap":459},"2026-08-26",126.82,129.65,126.7,129.05,-0.47,689323.526009,13991,128.741,{"date":461,"open":462,"high":15,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",129.8,127.645,129.52,-0.98,-0.75,741825.281551,14040,129.0147,{"date":471,"open":185,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",131.5099,129.76,130.5,-0.05,-0.04,613518.588502,13654,130.5591,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",130.71,131.945,129.04,130.55,0.23,0.18,705809.499673,14024,130.4407,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",132.02,133.69,130.21,130.32,-2.03,-1.53,763982.506994,16045,131.0995,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",130.31,133.305,129.01,132.35,2.04,1.57,948060.93177,17785,132.0359,{"date":514,"open":515,"high":355,"low":516,"close":504,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",128.31,127.6624,3.3,2.6,819146.023244,15939,130.5215,{"date":523,"open":524,"high":433,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",131.52,126.94,127.01,-4.71,-3.58,648753.880242,15098,128.2557,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",134.965,135.5,131.63,131.72,-2.51,-1.87,711895.899182,14748,132.2328,{"date":544,"open":545,"high":546,"low":547,"close":412,"change":548,"percent_change":436,"volume":549,"transactions":550,"vwap":551},"2026-08-13",130.81,134.78,129.11,4.94,1254081.200226,21570,132.7964,{"date":553,"open":454,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",129.95,126.5,129.29,0.17,0.13,727615.053033,15945,128.6818,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",129.82,130.875,127.495,129.12,-2.02,-1.54,1072411.987092,19528,128.8505,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":518,"volume":579,"transactions":580,"vwap":581},"2026-08-10",126.9,132.155,131.14,3.32,748685.859873,17446,130.8778,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",126.15,127.84,124.43,127.82,2.54,2.03,582810.0464,13747,126.9215,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":307,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",123.6,125.685,122.205,125.28,-0.06,723246.019946,16701,124.2897,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",124.78,125.86,123.34,125.35,1.43,1.15,805323.864893,19941,125.0086,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",122.19,124.64,123.92,0.95,0.77,1185332.239,25091,123.6353,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",127.09,127.94,122.16,122.97,-4.16,-3.27,1949860.6837,33771,123.62,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",127.4,129.1078,124.59,127.13,-1.1,-0.86,1557490.340265,23611,127.4593,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",123.03,128.86,122.18,128.23,-11.685,-8.35,2573757.637407,41415,126.4839,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",138.05,140.73,136.415,139.915,2.275,1.65,1928464.199308,30439,139.0613,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",133.15,139.15,131.545,137.64,4.89,3.68,2003455.64575,33117,137.4241,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",131.16,134.99,130.675,132.75,2.18,1.67,1771497.210203,26304,133.116,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",127.9,130.87,126.715,130.57,4.56,3.62,1197262.674936,19957,129.3913,{"date":702,"open":703,"high":703,"low":704,"close":197,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",129.73,124.77,-1.9,-1.49,1155013.088873,21370,125.8074,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",131.31,131.49,127.22,127.91,-2.55,-1.95,1237508.780067,21856,128.1103,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",134.045,135.24,129.92,130.46,-5.27,-3.88,1176263.31589,19594,131.1558,{"date":733,"open":734,"high":659,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",135.75,133.91,135.73,-1.37,-1,733337.163253,16647,136.2835,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":424,"percent_change":425,"volume":747,"transactions":9,"vwap":746},"2026-07-17",134.37,139.22,137.10001,1610700,{"date":749,"open":293,"high":750,"low":545,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",136.73,136.50999,4.12,3.11,1580200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",132.22,136.21001,131.53999,132.39,-4.63,-3.38,1491300,{"date":765,"open":504,"high":766,"low":185,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",138.19,137.020004,2.7,2.01,1240600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",134.59,135.61,131.37,134.32001,2.62,1.99,1022300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",138.86,139.24001,130.23,131.7,-6.46,-4.68,1132400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",132.99001,138.36,132.42999,138.16,1.31,0.96,953000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":705,"percent_change":737,"volume":804,"transactions":9,"vwap":803},"2026-07-08",136.98,138.62,135.47,136.85001,1066500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",140.45,142.10001,138.60001,138.75,-0.12,-0.09,1209200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",136.58,139.92999,135.029999,138.87,2.29,1.68,1012500,{"date":824,"open":825,"high":826,"low":827,"close":816,"change":820,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-07-02",134.85001,137.92999,133.10001,1.71,1063300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":685,"volume":837,"transactions":9,"vwap":835},"2026-07-01",135,136.99001,133.059998,134.28999,2.86,1641000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",127.51,131.96001,126.75,131.42999,2.68,2.08,1144600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":738,"volume":854,"transactions":9,"vwap":852},"2026-06-29",131.94,132.28999,128.34,128.75,-1.3,1096600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",123.26,130.33,130.050003,7.21,5.87,1165400,{"date":864,"open":865,"high":606,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",123.56,121.84,122.84,-1.84,-1.48,1598400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",123.89,127.2,122.79,124.68,0.79,0.64,842600,{"date":881,"open":882,"high":883,"low":884,"close":873,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":873},"2026-06-23",123.25,125.13,120.93,3.59,2.98,1088800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":497,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",120.81,124.66,119.040001,120.3,-1.66,1066000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",120.56,123.78,117.52,122.33,0.44,0.36,2331600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":307,"percent_change":599,"volume":911,"transactions":9,"vwap":910},"2026-06-17",121.11,122.88,119.3,121.89,1083800,{"date":913,"open":914,"high":883,"low":915,"close":916,"change":221,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",122.65,121.36,121.96,-1.21,787100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",123.54,126.26,122.14,123.46,-0.6,-0.48,934200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",123.12,125.95,121.25,124.059998,0.94,0.76,973100,{"date":938,"open":939,"high":940,"low":884,"close":930,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":930},"2026-06-11",123.18,124.63,-2.57,-2.04,1322100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":737,"volume":951,"transactions":9,"vwap":949},"2026-06-10",125.65,128.84,124.019997,125.69,-1.74,976200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",128.87,129.89999,125.55,127.43,-1.85,-1.43,1236100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",131.87,134.77,128.47,129.28,-6.54,-4.82,1784800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":456,"volume":977,"transactions":9,"vwap":975},"2026-06-05",136.46001,137.28999,134.99001,135.82001,-0.64,1794400,{"date":979,"open":980,"high":801,"low":981,"close":972,"change":132,"percent_change":982,"volume":983,"transactions":9,"vwap":972},"2026-06-04",134.94,134.34,0.57,1592300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",138.0099945,139.58,135.14,135.67999,-4.39,-3.13,1856300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":89,"percent_change":38,"volume":999,"transactions":9,"vwap":998},"2026-06-02",134.83,141.31,133.64999,140.070007,1505400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",138.17999,139.86,134.8,139.050003,4,2.96,1672500,{"date":1010,"open":524,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",135.58,131.059998,135.050003,3.72,2.83,2192400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":777,"percent_change":508,"volume":1023,"transactions":9,"vwap":1022},"2026-05-28",128.020004,132.92,127.26,131.33,1530700,{"date":1025,"open":1026,"high":1027,"low":1021,"close":1028,"change":1029,"percent_change":211,"volume":1030,"transactions":9,"vwap":1028},"2026-05-27",128.2,130.48,128.71001,-2.37,1394600,{"date":1032,"open":1033,"high":791,"low":1034,"close":1035,"change":716,"percent_change":1036,"volume":943,"transactions":9,"vwap":1035},"2026-05-26",132.35001,130.53,131.080002,-1.91,{"date":1038,"open":1039,"high":1040,"low":681,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",131.73,134.78999,133.63,1.9,1.44,1330100,{"date":1046,"open":874,"high":1047,"low":1048,"close":1039,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1039},"2026-05-21",132.67999,126.22,3.4,2.65,1792200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",123.41,128.5,122.51,128.33,2.35,1.87,1104100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":853,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-19",129.19,130.070007,125.88,125.98,-1.02,1363700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":777,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",122.68,127.8,122.24,127.28,3.25,1682100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",121.74,124.32,119.88,124.029999,3.78,3.14,1983300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",115.25,120.89,114.51,120.25,5.08,4.41,1585600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",115.07,116.61,113.48,115.17,-1.17,-1.01,1646200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",116.029999,117.25,115.27,116.34,0.92,0.8,1525300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":53,"percent_change":425,"volume":1119,"transactions":9,"vwap":1118},"2026-05-11",117.68,117.82,113.45,115.42,1686500,{"date":1121,"open":1122,"high":1088,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",113.29,112.34,114.93,-0.63,-0.55,2016200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":117,"volume":1135,"transactions":9,"vwap":1133},"2026-05-07",115.93,118.21,112.87,115.56,1.29,3433200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":349,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-06",115.48,116.18,112.73,114.27,-2.86,2402700,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":38,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",117.7,113.27,117.64,0.62,2098100,{"date":1152,"open":1090,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",118.47,114.21,116.91,2.4,2.1,2740700,{"date":1160,"open":1161,"high":1107,"low":1162,"close":1090,"change":508,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1090},"2026-05-01",115,114.07,1.81,3189100,{"date":1166,"open":1167,"high":1168,"low":26,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-30",122.91,124.67,112.47,-27.49,-19.64,8489500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",138.2,141.46001,136.0099945,139.96001,0.67,0.48,1647600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",138.47,140.25999,137.36,139.28999,1.18,0.85,1038100,{"date":1192,"open":413,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",139.039993,134.0099945,138.11,3.44,2.55,1121200,{"date":1200,"open":1201,"high":1202,"low":760,"close":1203,"change":1189,"percent_change":878,"volume":1204,"transactions":9,"vwap":1203},"2026-04-24",133.50999,135.070007,134.67,639100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",139.28,140.44,130.92999,133.82001,-7.86,-5.55,1357900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",140.080002,142.23,139.5,141.67999,1.6,1.14,859200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1216,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1216},"2026-04-21",139.10001,142.42999,138.25999,1.93,1.4,1046600,{"date":1232,"open":367,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",138.32001,134.64999,138.14999,1.72,1.26,851000,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":642,"volume":1245,"transactions":9,"vwap":1243},"2026-04-17",139.44,135.89999,136.42999,-1.18,1167200,{"date":1247,"open":746,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",139.97,135.32001,137.61,2.92,2.17,1490000,{"date":1255,"open":399,"high":1256,"low":793,"close":1257,"change":812,"percent_change":307,"volume":1258,"transactions":9,"vwap":1257},"2026-04-15",137.98,134.69,2010800,{"date":1260,"open":1261,"high":1262,"low":293,"close":546,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":546},"2026-04-14",140.78,143.25,-7.32,-5.15,1588200,{"date":1267,"open":1268,"high":1269,"low":802,"close":808,"change":1270,"percent_change":435,"volume":1271,"transactions":9,"vwap":808},"2026-04-13",135.62,142.3,6.88,1081500,{"date":1273,"open":1274,"high":1275,"low":293,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-10",143.17999,143.31,135.22,-6.63,-4.67,1533400,{"date":1281,"open":1282,"high":1283,"low":1003,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",144.92999,145.5,141.85001,-4.02,-2.76,834900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",150.2,151.85001,145.020004,145.87,-2.53,-1.7,1090200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",146.55,149.42,146.34,148.39999,0.21,0.14,899600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":476,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",148.059998,149,146.50999,148.19,-0.03,737100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",146.029999,148.37,144.5,148.23,2.47,1.69,991500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":508,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",142.85001,146.0099945,140.17999,145.75999,2.91,1162500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1325,"change":664,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1325},"2026-03-31",141.78,144.32001,140.66,1.17,881800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",140.92,143.39999,139.78999,141.2,2.36,1.7,909500,{"date":1348,"open":432,"high":1349,"low":975,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",143.7,138.84,-3.98,-2.79,1054900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",141.24001,144.62,140.5,142.82001,0.41,0.29,802400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",144.75,147,142,142.41,-2.12,-1.47,759000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":414,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",150.25,150.37,143.8,144.53,-6.72,1343700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":869,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-23",153.69,155.020004,151.0099945,151.25,-0.97,544100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",153.37,154.14999,150.41,152.73,-1.79,-1.16,1341200,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",153.13,156.72,154.52,1.36,0.89,598900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":318,"volume":1412,"transactions":9,"vwap":1410},"2026-03-18",152.21001,154.75999,152.2,153.16,-0.79,563400,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":200,"percent_change":38,"volume":1418,"transactions":9,"vwap":1417},"2026-03-17",152.69,156.92,153.95,495900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",153.020004,154.96001,151.72,152.83,-0.82,-0.53,562000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":737,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",155.31,156.78,153.19,153.64999,-2.13,694900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":117,"volume":1443,"transactions":9,"vwap":1441},"2026-03-12",156.14,157.86,154.46001,155.78,1.74,1312800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",157.92,159.88,153.85001,154.039993,-3.28,-2.08,963100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-10",160.95,161.60001,155.39999,157.32001,-3.53,-2.19,726300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-09",163.7,165,159.47,160.85001,-4.37,-2.64,942800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":159,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",164.48,166.31,162.46001,165.22,0.45,993800,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1473,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1473},"2026-03-05",158.57001,164.67,6.44,4.07,1080900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":894,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",159.10001,162,157.42,158.039993,-1.04,1176300,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",151.88,160.39999,159.7,4.73,3.05,1393500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-02",154.10001,155.42999,151.31,154.97,2.9,1.91,1448500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-27",152.0099945,153.27,150.64999,152.070007,-2.73,-1.76,1803900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",153.78999,157.25999,152,154.8,1.96,1.28,1481400,{"date":1530,"open":1531,"high":1522,"low":1532,"close":1533,"change":127,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-25",151.67,150.17,152.84,0.26,2390300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":869,"volume":1543,"transactions":9,"vwap":1541},"2026-02-24",154.38,157.74001,152.27,152.44,-2.29,1480200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-23",157.58,157.87,153.66,154.73,-4.31,-2.71,2210600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":112,"percent_change":112,"volume":1559,"transactions":9,"vwap":1558},"2026-02-20",158.5,163.67999,157.28999,159.039993,1559500,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-19",165.32001,158.84,159.050003,-4.96,-3.02,2356400,{"date":1569,"open":1570,"high":1571,"low":1489,"close":1572,"change":1102,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-18",163.5,166.42999,164.0099945,-0.61,1834100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":786,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-17",170.78,170.92999,163.92,165.020004,-3.77,2135800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-13",166.50999,176.52,166,171.48,7.01,4.26,2087700,{"date":1593,"open":1465,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-12",178.31,161,164.47,-12,-6.8,4146800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-11",180.66,182.089996,176.059998,176.47,-4.1,-2.27,1663000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-10",182.23,185.42,180.31,180.57001,-0.7,-0.39,1251300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":903,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-09",180.58,181.71001,178.41,181.27,0.2,1047300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",178.21001,180.99001,175.74001,180.91,4.66,2.64,1105100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-05",177.84,180,175.22,176.25,-0.24,-0.14,1228700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-04",171.64,177.73,170.49001,176.49001,2.42,1.39,1710900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-03",177.78999,178.42,173.14999,174.070007,-6.14,-3.41,1542900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",178.22,181.57001,178.12,180.21001,0.7,0.39,1262700,{"date":1672,"open":1673,"high":1674,"low":1604,"close":1675,"change":1676,"percent_change":38,"volume":1677,"transactions":9,"vwap":1675},"2026-01-30",176.37,180.5,179.50999,1.3,1226000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1628,"change":497,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1628},"2026-01-29",177.83,179.2,173.56,-1.13,1547900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":869,"volume":1692,"transactions":9,"vwap":1690},"2026-01-28",182.0099945,183.2,177.94,180.24001,-2.7,1061400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-27",186.17999,186.59,180.25999,182.94,-1.77,-0.96,768400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-26",182.67,184.86,181.5,184.71001,3.48,1.92,1021700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1236,"volume":1718,"transactions":9,"vwap":1716},"2026-01-23",179.77,183.62,179.050003,181.23,3.07,845700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":685,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",175.48,178.57001,175.020004,178.16,3.8,970400,{"date":1728,"open":1729,"high":1675,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-21",177.82001,173.77,174.36,-4.35,-2.43,1541200,{"date":1736,"open":1737,"high":1738,"low":1628,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-20",182.75999,185.5,178.71001,-6.83,-3.68,1484600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",188.11,188.7,185.3,185.53999,-3,-1.59,1137500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1624,"volume":1759,"transactions":9,"vwap":1757},"2026-01-15",188.55,193.96001,186.32001,188.53999,0.37,1314300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1220,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-14",187.35001,192.28,185.66,188.17,0.86,1659100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":211,"volume":1775,"transactions":9,"vwap":1773},"2026-01-13",188.53,189.080002,182.5,186.57001,-3.43,1363900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-12",193.5,195.41,189.97,190,-2.67,-1.39,1674300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1509,"percent_change":46,"volume":1791,"transactions":9,"vwap":1790},"2026-01-09",191.17,194.039993,188.34,192.67,1666300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-08",189.89,192.27,188.99001,190.75999,1.2,0.63,1352200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1509,"volume":1808,"transactions":9,"vwap":1806},"2026-01-07",186.46001,190.67,183.88,189.56,3.55,1286800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":53,"volume":1816,"transactions":9,"vwap":1814},"2026-01-06",184.10001,187.92999,181.87,186.0099945,0.91,1425600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1484,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-05",180.62,187.5,179.12,185.10001,2.25,1405700,{"date":1826,"open":1827,"high":1803,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-02",185.75,180.080002,181.029999,-4.53,-2.44,463200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":705,"percent_change":1102,"volume":1839,"transactions":9,"vwap":1838},"2025-12-31",187.31,187.61,184.45,185.56,686100,{"date":1841,"open":1842,"high":1843,"low":1835,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-30",187.73,189.45,187.46001,-1.12,-0.59,424400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":296,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-29",189.28999,190.25,188.22,188.58,-0.56,343300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":200,"percent_change":424,"volume":1862,"transactions":9,"vwap":1861},"2025-12-26",188.78,190.38,188,189.64,198000,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-24",189.37,187.96001,188.52,-0.92,-0.49,302000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-23",190.020004,191.77,188.89,189.44,-1.29,-0.68,357500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-22",188.96001,191.53,188.95,190.73,1.59,0.84,417300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1221,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-19",188.13,190.59,186.95,189.14,0.61,1163900,{"date":1898,"open":1899,"high":1796,"low":1900,"close":1860,"change":137,"percent_change":152,"volume":1901,"transactions":9,"vwap":1860},"2025-12-18",187.78999,185.19,658400,{"date":1903,"open":1904,"high":1884,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-17",188.19,186.71001,187.34,-0.85,-0.45,703400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1904,"change":67,"percent_change":1180,"volume":1915,"transactions":9,"vwap":1904},"2025-12-16",186.14999,189.10001,186.029999,611600,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":538,"volume":1922,"transactions":9,"vwap":1920},"2025-12-15",193.77,186.86,187.28999,-4.83,719400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":415,"volume":1930,"transactions":9,"vwap":1928},"2025-12-12",199.39,199.89999,191.28999,192.12,-6.36,1102300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-11",197.41,199.24001,196.39,198.48,0.98,0.5,601400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1345,"volume":1947,"transactions":9,"vwap":1945},"2025-12-10",194.5,197.92999,193.74001,197.5,3.31,914200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-09",190.16,194.8,189.46001,194.19,3.34,1.75,659800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-08",192.56,194.24001,188.050003,190.85001,-2.21,-1.14,1257400,{"date":1967,"open":1968,"high":1926,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-05",195,192.0099945,193.059998,-2.77,-1.41,1538400,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1499,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-04",192.050003,199.71001,195.83,2.48,6192000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-03",181.63,191.94,180.74001,191.10001,3.85,2.06,1283500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1624,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-02",187.19,190.050003,186.74001,187.25,0.11,471000,{"date":1999,"open":1820,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-01",188.36,185.49001,187.050003,0.28,0.15,546300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-28",186.75999,187.77,184.020004,186.77,2.43,1.32,467700,{"date":2016,"open":2017,"high":1860,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-26",186.33,182.059998,184.34,-1.56,-0.84,626800,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1058,"percent_change":1527,"volume":2028,"transactions":9,"vwap":2027},"2025-11-25",183.83,187.7,185.89999,569000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1459,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-24",187.95,189.28,182.35001,183.55,-1.89,849100,{"date":2038,"open":2039,"high":2040,"low":1688,"close":2041,"change":2042,"percent_change":828,"volume":2043,"transactions":9,"vwap":2041},"2025-11-21",183.96001,188.3,187.080002,3.15,744100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1868,"volume":2051,"transactions":9,"vwap":2049},"2025-11-20",186.64999,187.66,182.74001,183.92999,-1.71,438900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-19",190.23,190.47,185.0099945,185.64,-5.06,-2.65,642400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-18",192.48,193.89999,189.22,190.7,-1.4,-0.73,536000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-17",196.85001,197.19,191.89,192.10001,-5.42,-2.74,554300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1877,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-14",195.84,200.2,195.78999,197.52,-0.65,488900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-13",200.35001,202.24001,198.3,198.81,-3.5,-1.73,425800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1451,"percent_change":1067,"volume":2102,"transactions":9,"vwap":2101},"2025-11-12",204.97,205.81,200.45,202.31,739600,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":117,"volume":2109,"transactions":9,"vwap":2107},"2025-11-11",200.83,206.42999,204.39,2.28,625000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1815,"volume":2117,"transactions":9,"vwap":2115},"2025-11-10",200.48,202.94,198.28999,202.11,1.82,509800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1709,"volume":2125,"transactions":9,"vwap":2123},"2025-11-07",197.28999,202.60001,196.42999,200.28999,3.77,923300,{"date":2127,"open":2128,"high":2129,"low":1928,"close":2130,"change":2131,"percent_change":982,"volume":2132,"transactions":9,"vwap":2130},"2025-11-06",193.7,197.58,196.52,1.11,809900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1779,"change":2138,"percent_change":1042,"volume":2139,"transactions":9,"vwap":1779},"2025-11-05",190.56,196.029999,190.3,3.65,635100,{"date":2141,"open":2142,"high":2143,"low":1851,"close":2144,"change":2145,"percent_change":2146,"volume":1443,"transactions":9,"vwap":2144},"2025-11-04",194.59,194.81,191.75999,-2.83,-1.45,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2142,"change":2152,"percent_change":1854,"volume":2153,"transactions":9,"vwap":2142},"2025-11-03",195.64999,196.47,193.3,-1.09,816500,{"date":2155,"open":2156,"high":2082,"low":2157,"close":2158,"change":2159,"percent_change":705,"volume":2160,"transactions":9,"vwap":2158},"2025-10-31",198.7,194.96001,195.67999,-3.8,881900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":200,"volume":2168,"transactions":9,"vwap":2166},"2025-10-30",196.0099945,200.39999,195.21001,199.48,2.2,595000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-29",203.99001,204.27,196.020004,197.28,-6.28,-3.09,1302500,{"date":2179,"open":2180,"high":25,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-28",208.66,198,203.56,11.84,6.18,2752900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-27",194,194.47,190.28,191.72,-0.28,-0.15,1339900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2020,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-24",194.020004,195.020004,191.86,192,-0.81,651400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1313,"transactions":9,"vwap":2208},"2025-10-23",194.82001,195.32001,192.32001,193.56,-1.34,-0.69,{"date":2212,"open":1978,"high":2213,"low":2214,"close":2215,"change":958,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-22",198.2,194.89,194.89999,-0.94,1168400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-21",193,197.86,191.59,196.75,3.6,1.86,612500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":795,"volume":2234,"transactions":9,"vwap":2232},"2025-10-20",191.0099945,193.39999,190.25999,193.14999,2.5,779700,{"date":2236,"open":1920,"high":2237,"low":1920,"close":2238,"change":820,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-17",191.22,190.64999,1.22,609200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2000,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2000},"2025-10-16",190.53,191.78999,187.56,-1.88,-0.99,680500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-15",194.64,195.039993,189.77,190.24001,-3.84,-1.98,715400,{"date":2259,"open":1788,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-14",196.71001,193.42999,194.080002,-0.77,-0.4,584700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":381,"volume":2273,"transactions":9,"vwap":2271},"2025-10-13",196.61,197.35001,193.59,194.85001,-0.71,520000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-10",198.050003,199.19,193.50999,195.56,-2.49,-1.26,643600,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2276,"change":2287,"percent_change":1370,"volume":2288,"transactions":9,"vwap":2276},"2025-10-09",201,196.55,-2.95,757200,{"date":2290,"open":1926,"high":2291,"low":2292,"close":2285,"change":2293,"percent_change":2003,"volume":2294,"transactions":9,"vwap":2285},"2025-10-08",201.10001,198.67,0.56,769700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":382,"volume":2302,"transactions":9,"vwap":2300},"2025-10-07",202.029999,203.63,197.67999,200.44,-0.52,854500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1573,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-06",198.91,201.42999,196.5,200.96001,-0.3,1425300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":894,"volume":2318,"transactions":9,"vwap":2316},"2025-10-03",204.31,205.56,201.25999,201.57001,-3.4,756800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2098,"change":1887,"percent_change":1360,"volume":2324,"transactions":9,"vwap":2098},"2025-10-02",203.75,205.64,202.62,1072900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2209,"volume":2332,"transactions":9,"vwap":2330},"2025-10-01",207,208.28,200.039993,204.13,-2.78,705900,{"date":2334,"open":2335,"high":2328,"low":2336,"close":2337,"change":2131,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-30",206.28999,205.94,206.91,0.54,576900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":610,"percent_change":2293,"volume":2346,"transactions":9,"vwap":2345},"2025-09-29",205.3,207.72,204.85001,205.8,734900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-26",204.17999,205.48,203.020004,204.64999,1.03,0.51,580000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2003,"percent_change":1304,"volume":2362,"transactions":9,"vwap":2361},"2025-09-25",202.78999,204.38,201.49001,203.62,694400,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2131,"volume":2369,"transactions":9,"vwap":2367},"2025-09-24",201.82001,205.96001,203.34,2.24,682600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2291,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2291},"2025-09-23",206.25999,207.64,200.080002,0.01,0,899100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":517,"percent_change":686,"volume":2384,"transactions":9,"vwap":2383},"2025-09-22",197.14999,201.37,194.22,201.089996,769800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":877,"volume":2392,"transactions":9,"vwap":2390},"2025-09-19",196.66,199.62,196.39999,197.78999,1.55,2201000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2309,"percent_change":2193,"volume":2399,"transactions":9,"vwap":2398},"2025-09-18",196.86,199.14999,195.58,196.24001,745900,{"date":2401,"open":1977,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1395,"volume":2406,"transactions":9,"vwap":2404},"2025-09-17",200.99001,196.13,196.53999,-2.3,505800,{"date":2408,"open":2409,"high":2410,"low":1935,"close":2411,"change":1887,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-16",199.31,199.95,198.84,0.42,627400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2181,"change":2419,"percent_change":1043,"volume":2420,"transactions":9,"vwap":2181},"2025-09-15",194.88,198.13,194.62,2.81,762100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":2210,"volume":2427,"transactions":9,"vwap":2425},"2025-09-12",197.029999,197.62,195.19,-1.35,519800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2404,"change":2433,"percent_change":1188,"volume":2434,"transactions":9,"vwap":2404},"2025-09-11",195.13,196.89,193.75999,2.3,382000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1960,"change":2440,"percent_change":1244,"volume":2441,"transactions":9,"vwap":1960},"2025-09-10",196,198.75999,193.31,-2.32,367200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-09",196.59,197.14,194.2,196.56,-0.34,-0.17,557200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-08",193.35001,197.39999,192.66,196.89999,3.81,1.97,814800,{"date":2461,"open":2462,"high":2463,"low":2231,"close":2464,"change":2465,"percent_change":2239,"volume":2466,"transactions":9,"vwap":2464},"2025-09-05",192.25999,193.92999,193.089996,2.32,1170100,{"date":2468,"open":2238,"high":2469,"low":2470,"close":2471,"change":1615,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-04",191.25999,188.8,190.77,-0.37,645200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":795,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-03",191.97,192.75999,188.86,191.47,0.69,579700,{"date":2483,"open":2484,"high":2485,"low":1770,"close":1950,"change":2486,"percent_change":569,"volume":2487,"transactions":9,"vwap":1950},"2025-09-02",190.0099945,192.37,-2.98,915300,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":1937,"volume":2494,"transactions":9,"vwap":2492},"2025-08-29",191.53999,193.86,193.14,1.88,547500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2469,"change":424,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2469},"2025-08-28",191.99001,192.17999,189.88,0.31,503500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":1804,"change":1500,"percent_change":360,"volume":2507,"transactions":9,"vwap":1804},"2025-08-27",187.88,190.81,187.63,531300,{"date":2509,"open":1762,"high":2510,"low":2511,"close":2512,"change":306,"percent_change":475,"volume":2513,"transactions":9,"vwap":2512},"2025-08-26",189.89999,186.88,187.62,975200,{"date":2515,"open":1986,"high":2516,"low":2517,"close":2518,"change":1691,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-25",191.91,187.55,187.72,-1.42,663000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":769,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-22",189.17,191.67999,188.17999,190.42,1.07,668100,{"date":2530,"open":1765,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-21",189.85001,186.25,188.41,-0.88,-0.46,617900,{"date":2538,"open":2539,"high":1781,"low":2540,"close":1850,"change":1134,"percent_change":2480,"volume":2541,"transactions":9,"vwap":1850},"2025-08-20",188.72,186.98,776300,{"date":2543,"open":2544,"high":2545,"low":1994,"close":1860,"change":976,"percent_change":2448,"volume":2546,"transactions":9,"vwap":1860},"2025-08-19",189.75,190.63,901300,{"date":2548,"open":2549,"high":2550,"low":2041,"close":2551,"change":2192,"percent_change":2193,"volume":2552,"transactions":9,"vwap":2551},"2025-08-18",189.60001,190.48,188.64,880400,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2224,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-15",184.3,189.34,188.92,1.94,801000,{"date":2561,"open":2562,"high":1860,"low":2563,"close":2564,"change":2565,"percent_change":706,"volume":2566,"transactions":9,"vwap":2564},"2025-08-14",187.74001,184.39,185.32001,-2.8,1156900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":436,"volume":2574,"transactions":9,"vwap":2572},"2025-08-13",182.83,188.57001,181.31,188.12,6.92,1161200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1534,"volume":2582,"transactions":9,"vwap":2580},"2025-08-12",180.92,182.45,178.67999,181.2,0.47,984200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1972,"volume":2590,"transactions":9,"vwap":2588},"2025-08-11",183.16,185.55,180.33,180.73,-2.59,794000,{"date":2592,"open":2593,"high":1899,"low":2594,"close":2595,"change":2050,"percent_change":1868,"volume":2596,"transactions":9,"vwap":2595},"2025-08-08",186.67999,182.49001,183.32001,747800,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-07",189.35001,183.69,185.029999,-3.18,-1.69,1704400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2210,"percent_change":2472,"volume":2611,"transactions":9,"vwap":2610},"2025-08-06",189.67,190.74001,185.50999,188.21001,1089000,{"date":2613,"open":2614,"high":1968,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-05",192.84,188.75,188.89999,-3.86,-2,1105400,{"date":2621,"open":1781,"high":2622,"low":1860,"close":2477,"change":445,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2477},"2025-08-04",192.91,2.22,1391600,{"date":2626,"open":2017,"high":2627,"low":2628,"close":1853,"change":188,"percent_change":1527,"volume":2629,"transactions":9,"vwap":1853},"2025-08-01",189.84,185.050003,1821600,{"date":2631,"open":1773,"high":2632,"low":2633,"close":2634,"change":456,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-31",190.10001,183.10001,186.2,-0.25,2357900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-30",203.25999,205.2,185,186.67,-31.66,-14.5,4048800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-29",217.96001,220.53,215.029999,218.33,0.04,0.02,1725200,{"date":2656,"open":2649,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-28",222.22,217.83,218.28999,-1.82,-0.83,1064300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":705,"percent_change":642,"volume":2669,"transactions":9,"vwap":2668},"2025-07-25",222.5,223.3,219.32001,220.11,789400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2247,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-24",222.74001,224.2,221.12,222.0099945,-0.44,584800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1996,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-23",223.37,223.86,221,223,0.05,623100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":122,"percent_change":1996,"volume":2692,"transactions":9,"vwap":2691},"2025-07-22",222.83,225.23,221.22,222.89,517700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":578,"volume":2700,"transactions":9,"vwap":2698},"2025-07-21",219,222.92,217.2,222.64,7.16,577900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1868,"volume":2708,"transactions":9,"vwap":2706},"2025-07-18",218.17,218.94,215.059998,215.48,-1.99,911600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":925,"percent_change":2192,"volume":2715,"transactions":9,"vwap":2714},"2025-07-17",217.81,219.69,216.97,217.47,451600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2272,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-16",218.67,220.71001,216.78999,218.070007,-0.32,514900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":705,"percent_change":642,"volume":2730,"transactions":9,"vwap":2729},"2025-07-15",221.83,223.31,218.62,218.78,547700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1156,"volume":2738,"transactions":9,"vwap":2736},"2025-07-14",215.83,221.42,213.28,220.67999,5.18,732000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-11",222.28,222.61,214.34,215.5,-5.76,-2.6,817400,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2751,"change":2752,"percent_change":1550,"volume":2753,"transactions":9,"vwap":2751},"2025-07-10",232.070007,221.25999,-9.97,868100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-09",227,231.64,225.10001,231.23,5.04,2.23,1002500,{"date":2764,"open":2765,"high":2766,"low":2742,"close":2767,"change":2768,"percent_change":1043,"volume":2769,"transactions":9,"vwap":2767},"2025-07-08",223.92,226.42999,226.19,3.2,710400,{"date":2771,"open":2772,"high":2773,"low":2751,"close":2774,"change":976,"percent_change":21,"volume":2775,"transactions":9,"vwap":2774},"2025-07-07",223.95,224.89,222.99001,484300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1228,"volume":2783,"transactions":9,"vwap":2781},"2025-07-03",219.55,225.22,218.69,223.63,4.24,304400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2603,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-02",219.13,221.91,218.7,219.39,-0.76,628200,{"date":2793,"open":2794,"high":2795,"low":2659,"close":2796,"change":2449,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-01",221.52,222.98,221.080002,-0.08,889000,{"date":2800,"open":2714,"high":2801,"low":2714,"close":2802,"change":2803,"percent_change":2623,"volume":2804,"transactions":9,"vwap":2802},"2025-06-30",221.8,221.25,4.8,793700,{"date":2806,"open":2807,"high":2695,"low":2733,"close":2808,"change":1733,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-27",218,216.45,-1.11,622100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":475,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-26",218.92999,219.42999,216.17999,218.88,-0.02,681000,{"date":2820,"open":2821,"high":2822,"low":2807,"close":2813,"change":1125,"percent_change":21,"volume":2823,"transactions":9,"vwap":2813},"2025-06-25",218.36,222.32001,449900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2050,"volume":2831,"transactions":9,"vwap":2829},"2025-06-24",225.49001,227.3,218.98,219.56,-3.81,703900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2680,"change":2837,"percent_change":1344,"volume":2838,"transactions":9,"vwap":2680},"2025-06-23",217.46001,224.34,215.88,5.16,561600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":306,"volume":2846,"transactions":9,"vwap":2844},"2025-06-20",218.42,221.67999,217.44,218.21001,-0.21,909700,{"date":2848,"open":2695,"high":2849,"low":2850,"close":2841,"change":2201,"percent_change":2472,"volume":2851,"transactions":9,"vwap":2841},"2025-06-18",220.84,217.74001,539100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2707,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-17",220.059998,221.21001,218.46001,219.23,-0.9,728000,{"date":2861,"open":2862,"high":2727,"low":2863,"close":2690,"change":820,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2690},"2025-06-16",218.58,218.25999,1.05,947300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2813,"change":1285,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2813},"2025-06-13",220.73,221.67,217.58,-1.8,1058500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2003,"percent_change":558,"volume":2879,"transactions":9,"vwap":2878},"2025-06-12",224.0099945,226.14999,221.47,222.95,627500,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":1213,"transactions":9,"vwap":2884},"2025-06-11",228.96001,219.17,222.67,-6.98,-3.04,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":189,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-10",227.059998,229.72,225.91,229.64999,0.81,649100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1733,"volume":2902,"transactions":9,"vwap":2900},"2025-06-09",231.72,232,227.029999,227.8,-5.67,480800,{"date":2904,"open":2905,"high":176,"low":2906,"close":2907,"change":1344,"percent_change":89,"volume":2908,"transactions":9,"vwap":2907},"2025-06-06",231.37,229.85001,233.47,429100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1624,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-05",231.34,233,224.97,231.11,0.09,683700,{"date":2918,"open":2919,"high":2920,"low":2919,"close":2921,"change":2353,"percent_change":1477,"volume":2922,"transactions":9,"vwap":2921},"2025-06-04",229.69,232.5,230.91,560200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":112,"percent_change":-6,"volume":2929,"transactions":9,"vwap":2928},"2025-06-03",229.21001,230.52,227.44,229.88,429200,{"date":2931,"open":2932,"high":2933,"low":2766,"close":2934,"change":102,"percent_change":902,"volume":2935,"transactions":9,"vwap":2934},"2025-06-02",227.45,230.11,229.89,474300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-30",225.28,228.94,224.85001,228.88,4.49,2,1131200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":902,"percent_change":1624,"volume":2168,"transactions":9,"vwap":2950},"2025-05-29",223.83,225.88,219.91,224.39,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2772,"change":1278,"percent_change":942,"volume":2956,"transactions":9,"vwap":2772},"2025-05-28",228.53,228.67999,223.13,753800,{"date":2958,"open":2756,"high":2959,"low":2960,"close":2961,"change":935,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-27",230.39999,226.53,228.62,0.33,831200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-23",223.23,228.14,222.16,227.86,3,1.33,835400,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":2978,"percent_change":2979,"volume":2738,"transactions":9,"vwap":2977},"2025-05-22",220.33,226,224.86,3.91,1.77,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2375,"volume":2769,"transactions":9,"vwap":2985},"2025-05-21",218.60001,222.28999,217.92,220.95,0.03,{"date":2988,"open":2989,"high":2989,"low":2990,"close":2991,"change":769,"percent_change":1110,"volume":2992,"transactions":9,"vwap":2991},"2025-05-20",223.71001,219.2,220.92,904400,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":486,"percent_change":1996,"volume":2999,"transactions":9,"vwap":2998},"2025-05-19",218.5,220.48,215.60001,218.91,496700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3003,"change":3005,"percent_change":60,"volume":3006,"transactions":9,"vwap":3003},"2025-05-16",216.31,218.67999,215.64,2.58,519200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-15",214.89999,218.13,214.37,216.10001,1.61,0.75,678200,{"date":3017,"open":3018,"high":2695,"low":3019,"close":3020,"change":762,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-14",217.86,212.83,214.49001,-1.55,580300,{"date":3024,"open":2997,"high":3025,"low":3026,"close":3027,"change":878,"percent_change":1361,"volume":3028,"transactions":9,"vwap":3027},"2025-05-13",221.58,214.75,217.87,923700,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":641,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-12",219.16,220.75999,213.95,217.23,-0.5,1132800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":2651,"change":210,"percent_change":296,"volume":3042,"transactions":9,"vwap":2651},"2025-05-09",221.059998,221.78,214.78,643300,{"date":3044,"open":3045,"high":3046,"low":3018,"close":3047,"change":3048,"percent_change":812,"volume":3049,"transactions":9,"vwap":3047},"2025-05-08",220.10001,222.63,220.67,-0.2,724200,{"date":3051,"open":3052,"high":3053,"low":2844,"close":3054,"change":2986,"percent_change":2375,"volume":3055,"transactions":9,"vwap":3054},"2025-05-07",220.8,221.78999,220.87,813700,{"date":3057,"open":2807,"high":3058,"low":3059,"close":2849,"change":3060,"percent_change":2500,"volume":2346,"transactions":9,"vwap":2849},"2025-05-06",221.92,216.58,0.68,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1798,"volume":3068,"transactions":9,"vwap":3066},"2025-05-05",215.82001,222.84,214.50999,220.16,2.61,729200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-02",217.050003,219.25999,215.33,217.55,3.52,1.64,612700,{"date":3079,"open":3003,"high":3003,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-01",213.58,214.029999,-5.53,-2.52,644100,{"date":3086,"open":3009,"high":3087,"low":3088,"close":2829,"change":1590,"percent_change":3089,"volume":3090,"transactions":9,"vwap":2829},"2025-04-30",219.67,212.57001,1.98,899900,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1402,"volume":3098,"transactions":9,"vwap":3096},"2025-04-29",212.7,215.64999,211.72,215.3,2.89,647700,{"date":3100,"open":3101,"high":3102,"low":2106,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-04-28",207.81,212.8,212.41,5.86,2.84,1002600,{"date":3108,"open":3109,"high":3110,"low":2313,"close":3111,"change":3112,"percent_change":1845,"volume":3113,"transactions":9,"vwap":3111},"2025-04-25",207.47,208.97,206.55,-2.33,715100,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-04-24",203.19,210.31,200.74001,208.88,4.62,2.26,1307500,{"date":3124,"open":3125,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-04-23",214,196.32001,204.25999,-8.05,-3.79,2491400,{"date":180,"open":3132,"high":3133,"low":3134,"close":3135,"change":1442,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},210.57001,212.74001,207.53,212.31,0.83,1460700]