[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPA":3,"homepage-market-summary":34,"stock-historical-CPA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CPA","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},"Copa Holdings, S.A.","NYSE",null,"Common Stock","Copa Holdings SA is a provider of airline passenger and cargo services through its subsidiaries. The company operates through the air transportation segment. It offers international air transportation for passengers, cargo, and mail, operating from its Panama City hub in the Republic of Panama, and domestic and international air transportation for passengers, cargo, and mail with a point-to-point route network through Copa Colombia, a Colombian air carrier. The company's geographical segments are North America, South America, Central America, and the Caribbean. It derives the maximum revenue from North America.","8,565",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.163,6.84,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},132.48,135.15,135.16,131.6,132.52,-0.04,-0.03,225373.045991,5847,132.8859,160.47,107.44,349084.129220404,47.2,5230,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},86.74,337706,123262532.305101,52.22,"2025-04-22",[186,187,197,207,218,229,240,251,262,272,283,294,305,316,327,338,348,359,369,380,389,400,411,422,433,443,453,464,475,484,495,505,512,523,534,545,553,563,574,585,595,606,617,626,637,647,658,668,678,688,697,708,719,730,740,749,758,767,776,784,792,801,809,817,826,835,844,853,861,869,877,886,894,901,910,919,927,936,945,953,962,969,977,986,993,1001,1010,1018,1023,1032,1039,1048,1055,1063,1072,1081,1090,1099,1108,1115,1123,1131,1139,1147,1155,1163,1172,1181,1190,1199,1207,1214,1222,1231,1239,1248,1257,1266,1274,1282,1290,1298,1305,1311,1320,1329,1336,1345,1354,1361,1366,1374,1382,1390,1398,1407,1416,1424,1433,1440,1448,1457,1466,1473,1480,1486,1494,1503,1511,1520,1529,1537,1545,1553,1560,1569,1577,1585,1592,1599,1608,1614,1620,1628,1635,1642,1649,1656,1664,1671,1677,1683,1689,1697,1705,1713,1719,1726,1730,1737,1746,1755,1762,1767,1774,1781,1787,1794,1799,1806,1814,1820,1828,1834,1841,1848,1856,1864,1871,1879,1887,1892,1899,1908,1914,1922,1929,1936,1944,1953,1959,1966,1971,1976,1984,1991,1997,2006,2014,2022,2030,2037,2046,2053,2059,2066,2073,2079,2085,2092,2099,2106,2113,2117,2124,2130,2138,2144,2150,2157,2163,2169,2176,2181,2187,2193,2201,2209,2216,2222,2230,2237,2245,2251,2258,2265,2273,2279,2285,2291,2295,2300,2306,2314,2319,2327,2333,2340,2348,2357,2366,2374,2380,2385,2393,2401,2408,2415,2422,2427,2432,2440,2445,2453,2461,2467,2474,2479,2488,2496,2505,2512,2519,2527,2535,2543,2550,2558,2565,2572,2579,2585,2591,2599,2605,2612,2618,2624,2631,2637,2643,2652,2658,2664,2671,2676,2683,2690,2698,2704,2711,2718,2724,2731,2738,2745,2752,2758,2767,2774,2781,2787,2793,2801,2809,2816,2824,2832,2836,2842,2849,2856,2863,2872,2879,2886,2893,2900,2907,2913,2920,2927,2934,2942,2949,2955,2960,2968,2975,2982,2989,2998,3004,3011,3018],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",131.97,132.85,129.55,0.67,0.51,462600.706698,9675,131.5735,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",133.52,130.57,131.85,-1.2,-0.9,445616.732724,7515,131.6999,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",131.89,133.325,130.685,133.05,1.98,1.51,261821.808138,7259,132.3584,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",131.64,133.14,130,131.07,-2.65,-1.98,224817.767439,5876,131.4924,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",131.11,133.83,128.8,133.72,4.89,3.8,215475.984417,6704,132.373,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",128.5,131.08,127.547,128.83,-1.1,-0.85,385271.215731,8142,129.1327,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",133,133.7447,129.01,129.93,-5.2,-3.85,442891.989782,11841,130.6107,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":225,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",139.48,141.35,134.6301,135.13,-1.44,599958.542561,11254,136.1736,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",133.67,137.65,132.15,137.11,5.38,4.08,493437.994965,11496,135.9342,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",131.87,132.905,130.14,131.73,0.68,0.52,437818.208692,9964,131.6575,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",130.86,131.45,129.74,131.05,2.84,2.22,326798.270568,6861,130.9523,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",128.35,131.96,126.61,128.21,2.45,1.95,381134.751539,8166,128.3877,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",127.57,127.625,124.87,125.76,-1.73,-1.36,270970.418517,7415,125.5915,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",126.81,128.325,126.12,127.49,-1.66,-1.29,414467.232411,9051,127.5328,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",130.51,127.41,129.15,0.59,0.46,447316.441953,8409,129.1933,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",128.6,130.165,127.8,128.56,-1.35,-1.04,279701.7713,6839,128.742,{"date":360,"open":242,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",130.71,128.45,129.91,0.07,0.05,208164.823612,5672,129.8858,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",131.52,132.3,129.69,129.84,-2.47,-1.87,152509.605541,4879,130.6351,{"date":381,"open":222,"high":382,"low":222,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",132.35,132.31,2.9,2.24,212353.604208,5022,131.456,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",129.75,130.97,128.24,129.41,0.53,0.41,115025.209184,4773,129.2097,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",127.94,129.455,125,128.88,3.39,2.7,142103.537667,5444,128.6862,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",124.65,127.02,124.56,125.49,-0.96,-0.76,264928.09983,5879,125.4801,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",127,127.38,124.74,126.45,-3.05,-2.36,304657.333705,5895,126.4446,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":323,"volume":440,"transactions":441,"vwap":442},"2026-08-28",132.21,133.9,129.17,129.5,-1.78,257720.447057,6053,130.1878,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":203,"volume":450,"transactions":451,"vwap":452},"2026-08-27",131.56,132.73,130.785,131.28,-1.19,233182.337905,5266,131.3255,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",134.41,135.955,132.285,132.47,-1,-0.75,177833.778304,5190,133.2942,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",134.69,134.74,130.5,133.47,1.97,1.5,244327.540121,5857,132.6077,{"date":476,"open":222,"high":477,"low":478,"close":479,"change":480,"percent_change":64,"volume":481,"transactions":482,"vwap":483},"2026-08-24",132.75,129.7,131.5,1.55,292860.926651,6387,131.4874,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",129.97,130.83,128.29,129.95,1.66,1.29,202278.627848,5374,129.6997,{"date":496,"open":497,"high":498,"low":499,"close":488,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",127.96,128.93,127.28,-1.49,-1.15,241781.194386,7186,128.1032,{"date":506,"open":222,"high":507,"low":233,"close":508,"change":146,"percent_change":126,"volume":509,"transactions":510,"vwap":511},"2026-08-19",130.435,129.78,437998.511982,7576,129.5629,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",132.5,133.01,129.215,129.46,-4.33,-3.24,287844.871526,8126,130.1975,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",135.18,136.05,133.3675,133.79,-2.08,-1.53,171194.436822,5222,134.2895,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",136.54,137.83,134.78,135.87,-0.5,-0.37,223727.470274,5127,135.9974,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":193,"percent_change":151,"volume":550,"transactions":551,"vwap":552},"2026-08-13",138,135.53,136.37,138327.694371,5449,136.5767,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":106,"volume":560,"transactions":561,"vwap":562},"2026-08-12",137.02,138.33,135.175,135.86,1.36,269339.928099,7531,136.0405,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",137.01,138.015,134.46,134.5,-2.19,-1.6,239234.702091,7534,135.606,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",140.31,140.835,136.28,136.69,-5.44,-3.83,266554.101157,8497,137.7481,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":111,"volume":592,"transactions":593,"vwap":594},"2026-08-07",143.1,143.935,139.865,142.13,0.08,265774.717899,7986,141.4653,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",142.495,145.79,138.37,142.05,-8.73,-5.79,558695.894962,11487,143.5677,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",147.22,152.67,145.945,150.78,4.13,2.82,411990.9481,11593,150.8438,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":343,"percent_change":131,"volume":623,"transactions":624,"vwap":625},"2026-08-04",148.98,150.42,146.5585,146.65,243283.794515,6527,147.421,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",144,146.52,143.3,146.06,4.84,3.43,222688.785818,6922,145.1037,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",143.5,140.9,141.22,-1.01,-0.71,153067.483582,5910,141.78,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",138.89,142.47,138.0101,142.23,5.95,4.37,400333.170227,6517,140.82,{"date":659,"open":660,"high":661,"low":662,"close":578,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",136.95,140.32,135.79,-3.73,-2.66,307473.060492,6631,136.902,{"date":669,"open":670,"high":671,"low":549,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",138.44,140.64,140.01,1.58,1.14,373158.904778,6937,139.485,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":673,"volume":685,"transactions":686,"vwap":687},"2026-07-27",139.71,140.96,136.29,138.43,2.15,434877.02649,6470,138.0828,{"date":689,"open":690,"high":691,"low":692,"close":578,"change":693,"percent_change":396,"volume":694,"transactions":695,"vwap":696},"2026-07-24",137.19,140,135.75,0.56,411918.444565,7210,137.2506,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",134,136.195,132.6098,135.72,-3.07,-2.21,411208.842148,7013,134.8014,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",138.93,141.06,137.975,138.79,-2.04,-1.45,145170.727931,5177,139.2644,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",140.22,141.75,138.51,140.83,1.78,1.28,162600.922741,6428,140.496,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":116,"volume":737,"transactions":738,"vwap":739},"2026-07-20",139.08,140.745,137.84,139.05,-0.02,192867.915086,6493,138.8605,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",141.59,142.97,138.59,139.070007,-5.29,-3.66,299800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",145.77,148.61,144.17,144.36,-3.1,-2.1,212200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",147.0099945,150.050003,146.87,147.46001,0.14,0.1,250200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",147.28999,147.83,144.14,147.32001,3.27,2.27,362100,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",149.75,150.14,144.050003,-6.54,-4.34,333400,{"date":785,"open":761,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",151.84,149.45,150.59,0.7,0.47,201900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",149.32001,151.50999,148.66,149.89,2.51,1.7,201200,{"date":802,"open":803,"high":804,"low":652,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",148.0099945,148.38,147.38,-1.96,-1.31,488900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":580,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-07",154.35001,155.37,148.60001,149.34,-3.51,267200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",154.059998,157.10001,153.059998,154.78,2.13,1.4,244200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",154.88,156.059998,151.080002,152.64999,-0.4,-0.26,256600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",155.92,157.34,152.84,153.050003,-2.52,-1.62,321500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",154.38,157,153.5,155.57001,0.04,0.03,193700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":333,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",155.35001,156.60001,153.58,155.53,-1.06,311700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":765,"volume":868,"transactions":9,"vwap":866},"2026-06-26",156,158.45,155,157.19,0.15,261900,{"date":870,"open":871,"high":29,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",159,155.62,157.039993,0.18,0.11,328300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",154.089996,159.92,152.53999,156.86,4.93,3.24,387300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":859,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-23",149.83,153.97,147.41,151.92999,-0.69,256300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":312,"percent_change":491,"volume":900,"transactions":9,"vwap":899},"2026-06-22",150.3,156.25,149.78,152.99001,428000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",148.14,153,147.63,151.039993,7.81,5.45,581100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",144.45,146.3,142.96001,143.23,-0.13,-0.09,239400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":355,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-16",145.44,147,142.92999,143.36,-0.72,329500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",147.55,151.95,143.52,144.39999,2.71,1.91,642700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",141.25,142.34,139,141.69,2.6,1.87,369800,{"date":946,"open":242,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",139.25999,128.080002,139.089996,10.58,8.23,349100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",133.38,135.27,128.28999,128.50999,-6.86,-5.07,284800,{"date":963,"open":253,"high":964,"low":445,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",136.32001,135.37,3.69,2.8,431200,{"date":970,"open":971,"high":972,"low":479,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",133.98,135.32001,131.67999,-1.91,-1.43,227500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",132.38,135.039993,131.0099945,133.59,0.45,0.34,251800,{"date":987,"open":988,"high":989,"low":372,"close":221,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":221},"2026-06-04",137.2,138.88,-2.7,-1.99,410200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":925,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",135.81,137.14999,134.42999,135.84,-0.99,518000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",140.39999,141.35001,136.24001,136.83,-3.57,-2.54,343600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1003,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1003},"2026-06-01",141,141.86,138.49001,-2.49,-1.74,257000,{"date":1019,"open":691,"high":1020,"low":940,"close":1021,"change":42,"percent_change":193,"volume":1022,"transactions":9,"vwap":1021},"2026-05-29",144.34,142.89,216400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",139.92999,143.53999,138.92999,142.16,-0.79,-0.55,335600,{"date":1033,"open":1026,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":57,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",145.57001,142.73,142.95,0.69,381000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",141.0099945,143.8,140.41,142.25999,5.26,3.84,325800,{"date":1049,"open":1050,"high":691,"low":998,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",137.73,137,-0.07,-0.05,282300,{"date":1056,"open":445,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",137.41,130.029999,137.070007,1.44,1.06,329800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",128.11,136.71001,126.78,135.63,7.46,5.82,563300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",131.50999,132.46001,127.25,128.17,-5.87,-4.38,400400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",132,136.52,131.34,134.039993,2.32,1.76,727200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",133.28999,134.67999,130.25,131.72,-3.79,-2.8,687700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",126.89,136,123.65,135.50999,20.59,17.92,1185700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":355,"percent_change":203,"volume":1114,"transactions":9,"vwap":1113},"2026-05-13",116,116.55,114.24,114.92,410300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":77,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",116.22,116.92,113.73,115.96,-0.92,350800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",121.81,116.94,117.040001,-5.76,-4.69,305000,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",124.61,122.050003,122.8,-0.1,-0.08,184600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":156,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-07",123.7,127.5,121.43,122.9,0.29,326400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-05-06",119.68,122.55,118.41,8.94,7.87,592400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",112.23,114.2,113.61,2.62,2.36,448900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",115.64,116.64,110.95,110.99,-5.24,-4.51,289300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",115.73,117.34,114.18,116.23,0.55,0.48,343700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",113.64,115.89,111.99,115.68,3.4,3.03,391900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",114,114.64,111.28,112.28,-2.29,-2,440100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":501,"volume":1206,"transactions":9,"vwap":1204},"2026-04-28",115.39,116.95,113.6,114.57,-1.33,199600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1016,"volume":1213,"transactions":9,"vwap":1211},"2026-04-27",117.95,118.97,115.9,-2.05,236100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1209,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1209},"2026-04-24",116.99,119.84,116.42,1.86,1.6,246300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",120,121.2,115.07,116.089996,-3.62,-3.02,336200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":334,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-22",121.99,122.63,118.22,119.71,-1.07,264100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",125.040001,127.080002,120.78,121,-4.3,-3.43,378600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-20",124.34,125.59,123.79,125.3,-0.28,-0.22,334500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",124.8,130.53999,124.62,125.58,7.17,6.06,681800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1151,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1151},"2026-04-16",120.82,122.52,117.99,-2.27,-1.88,430600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1255,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",120.91,122.87,119.76,120.68,-0.18,367300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":725,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",119.98,124.010002,119.21,120.9,2.12,449500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":832,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-13",118.23,118.96,115.91,118.78,-0.34,297600,{"date":1299,"open":1224,"high":1300,"low":1301,"close":1302,"change":1052,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",120.87,116.31,119.18,-0.06,449100,{"date":1306,"open":1307,"high":1308,"low":1211,"close":1309,"change":591,"percent_change":364,"volume":1310,"transactions":9,"vwap":1309},"2026-04-09",117.94,120.22,119.25,815100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",122,123.89,119.16,119.17,7.61,6.82,1088600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",112.8,113.019997,108.16,111.56,-1.95,-1.72,986300,{"date":1330,"open":1331,"high":1201,"low":1332,"close":1333,"change":77,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",113.58,113,113.51,-0.94,521200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-02",112.66,115.62,110.51,114.59,-3.33,-2.82,614900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",116.38,119.93,115.54,117.92,4.31,3.79,564400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1159,"change":1359,"percent_change":278,"volume":1360,"transactions":9,"vwap":1159},"2026-03-31",110.07,113.84,108.6,5.8,483400,{"date":1362,"open":1363,"high":1168,"low":30,"close":1364,"change":755,"percent_change":1097,"volume":1365,"transactions":9,"vwap":1364},"2026-03-30",109.95,107.81,391300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":664,"volume":1373,"transactions":9,"vwap":1371},"2026-03-27",113.010002,115.22,110.44,110.91,-3.03,303400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":354,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-26",114.17,117.77,113.48,113.94,-1.17,352000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":93,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",116.86,118.77,114.010002,115.29,1.16,268100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":141,"volume":1397,"transactions":9,"vwap":1395},"2026-03-24",111.12,114.77,109,114.13,0.75,301000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",113.080002,116.12,111.78,113.38,4.4,4.04,663500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",109.13,110.17,107.95,108.98,-1.76,-1.59,391100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1179,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",110,111.5,108.89,110.74,0.44,484800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",115.14,116.57,110.029999,110.26,-5.92,-5.1,631600,{"date":1434,"open":1435,"high":1126,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",114.95,116.18,2.16,1.89,434100,{"date":1441,"open":1332,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",114.62,111.24,114.019997,3.64,3.3,701000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",112.4,113.41,108.040001,110.38,-2.06,-1.83,782100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",118,118.6,111.089996,112.44,-9.78,-8,1329100,{"date":1467,"open":404,"high":1468,"low":1469,"close":1470,"change":519,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-11",125.98,121.55,122.22,-2.58,397900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1137,"percent_change":1303,"volume":1479,"transactions":9,"vwap":1478},"2026-03-10",126.5,130.21001,125.059998,125.46,597400,{"date":1481,"open":1482,"high":1483,"low":1315,"close":1483,"change":1484,"percent_change":131,"volume":1485,"transactions":9,"vwap":1483},"2026-03-09",121.59,125.54,0.5,531100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1241,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1241},"2026-03-06",123.75,127.15,122.95,-1.86,-1.47,355000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",130.12,131.17999,123.71,126.9,-5.31,-4.02,633100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":934,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-04",132.58,133.74001,127.51,132.21001,1.47,362800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-03",129.45,132.17999,124.7,130.3,-1.71,-1.3,567000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-02",135.28999,136.67,131.070007,132.0099945,-6.6,-4.76,790600,{"date":1530,"open":1531,"high":1532,"low":556,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-27",144.72,145.2,138.61,-9.42,-6.36,340300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":111,"volume":1544,"transactions":9,"vwap":1542},"2026-02-26",148.92999,149.88,146.11,148.029999,0.09,265900,{"date":1546,"open":1547,"high":1548,"low":915,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-25",146,148.14999,147.94,2.55,1.75,258400,{"date":1554,"open":646,"high":1555,"low":1041,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",145.72,145.39,3.67,2.59,276800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-23",143.050003,143.92,140.37,141.72,-0.61,-0.43,274500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":684,"volume":1576,"transactions":9,"vwap":1574},"2026-02-20",139.32001,142.35001,138.75,142.33,2.99,361300,{"date":1578,"open":1579,"high":1580,"low":940,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-19",146.089996,147.56,139.34,-7.99,-5.42,729200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":289,"percent_change":344,"volume":1591,"transactions":9,"vwap":1590},"2026-02-18",145.55,148.17999,142.48,147.33,363400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":136,"percent_change":395,"volume":1598,"transactions":9,"vwap":1597},"2026-02-17",146.10001,148,144.87,146.64999,373300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",150.029999,151.42999,143.070007,145.87,-4.6,-3.06,606700,{"date":1609,"open":1610,"high":1611,"low":1595,"close":1612,"change":916,"percent_change":917,"volume":1613,"transactions":9,"vwap":1612},"2026-02-12",151.5,155.029999,150.47,439600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1008,"percent_change":333,"volume":1619,"transactions":9,"vwap":1618},"2026-02-11",153.89999,155.38,150.60001,343300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1280,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-10",152,153.87,151.42,153.14,-0.12,408200,{"date":1629,"open":865,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":540,"volume":1634,"transactions":9,"vwap":1632},"2026-02-09",156.41,152.10001,153.32001,-0.77,336500,{"date":1636,"open":1637,"high":1638,"low":1637,"close":879,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":879},"2026-02-06",150.39,154.58,4.5,3.01,407000,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":934,"volume":1648,"transactions":9,"vwap":1646},"2026-02-05",146.78,150.070007,149.59,2.81,366800,{"date":1650,"open":1547,"high":1651,"low":1652,"close":1644,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1644},"2026-02-04",147.66,143.60001,1.11,0.76,256100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1640,"volume":1663,"transactions":9,"vwap":1661},"2026-02-03",142.74001,146.92,142.64,145.67,4.25,531500,{"date":1665,"open":1666,"high":941,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",136.39999,141.42,5.02,3.68,495500,{"date":1672,"open":1083,"high":1673,"low":1674,"close":1666,"change":1675,"percent_change":933,"volume":1676,"transactions":9,"vwap":1666},"2026-01-30",136.63,131.57001,3.6,365400,{"date":1678,"open":1679,"high":660,"low":19,"close":1680,"change":755,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-29",135.8,132.8,-2.28,455000,{"date":1684,"open":547,"high":547,"low":1685,"close":1686,"change":1687,"percent_change":417,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",134.64,135.89999,-1.32,286200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1422,"volume":1696,"transactions":9,"vwap":1694},"2026-01-27",137.0099945,137.98,135.39,137.22,0.6,279000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":312,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",133.8,136.99001,133.42999,136.62,2.61,270600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":57,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-23",132.91,134.28,132.36,134.0099945,0.37,137700,{"date":1714,"open":466,"high":1715,"low":1716,"close":199,"change":1717,"percent_change":1567,"volume":1718,"transactions":9,"vwap":199},"2026-01-22",137.31,132.44,-0.58,356600,{"date":1720,"open":1721,"high":998,"low":1722,"close":1723,"change":1724,"percent_change":725,"volume":1725,"transactions":9,"vwap":1723},"2026-01-21",133.61,132.88,134.10001,2.34,308400,{"date":1727,"open":297,"high":1728,"low":489,"close":1729,"change":850,"percent_change":851,"volume":1247,"transactions":9,"vwap":1729},"2026-01-20",133.71001,131.75999,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1095,"change":967,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1095},"2026-01-16",129.22,132.23,127.56,2.17,581400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-15",125.38,129.81,125.2,128.92,4.38,3.52,324700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-14",130.41,130.66,124.25,124.54,-5.51,-4.24,895600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1205,"percent_change":642,"volume":1761,"transactions":9,"vwap":1760},"2026-01-13",130.78,132.33,129.27,130.050003,263700,{"date":1763,"open":1764,"high":479,"low":391,"close":1765,"change":1179,"percent_change":1711,"volume":1766,"transactions":9,"vwap":1765},"2026-01-12",130.33,131.38,265800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":343,"percent_change":983,"volume":1773,"transactions":9,"vwap":1772},"2026-01-09",131.60001,132.27,129,130.89999,324600,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":774,"volume":1780,"transactions":9,"vwap":1778},"2026-01-08",127.95,130.55,130.31,2.89,224100,{"date":1782,"open":1783,"high":1784,"low":404,"close":1785,"change":875,"percent_change":1543,"volume":1786,"transactions":9,"vwap":1785},"2026-01-07",127.089996,128.69,127.42,255700,{"date":1788,"open":222,"high":487,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-06",127.17,127.31,-2.72,-2.09,378300,{"date":1795,"open":404,"high":253,"low":404,"close":1058,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1058},"2026-01-05",8.2,6.73,860400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1801,"change":1804,"percent_change":106,"volume":1805,"transactions":9,"vwap":1801},"2026-01-02",121.83,123.86,120.46,1.22,146900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":146,"volume":1813,"transactions":9,"vwap":1811},"2025-12-31",120.34,121.5,119.61,120.61,0.39,116200,{"date":1815,"open":1816,"high":1809,"low":1817,"close":1308,"change":1567,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1308},"2025-12-30",120.99,120.17,-0.36,93400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":925,"volume":1827,"transactions":9,"vwap":1825},"2025-12-29",120.75,121.65,120.010002,120.65,-0.88,108700,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1052,"percent_change":1303,"volume":1833,"transactions":9,"vwap":1832},"2025-12-26",122.12,121.13,121.53,127900,{"date":1835,"open":1313,"high":1836,"low":1825,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-24",122.3,121.6,-0.35,-0.29,62200,{"date":1842,"open":1843,"high":1844,"low":1832,"close":1845,"change":1846,"percent_change":975,"volume":1847,"transactions":9,"vwap":1845},"2025-12-23",123.68,124.080002,121.95,-1.77,156700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":832,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-22",124.14,125.92,123.07,123.72,-0.32,209500,{"date":1857,"open":1858,"high":426,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-19",119.81,119.69,124.12,4.16,3.47,387600,{"date":1865,"open":1866,"high":1243,"low":1867,"close":1868,"change":1869,"percent_change":559,"volume":1870,"transactions":9,"vwap":1868},"2025-12-18",119.57,118.54,119.96,1.61,170600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":126,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-17",118.63,119.95,117.45,118.35,0.21,249300,{"date":1880,"open":1881,"high":1244,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-16",119.46,117.88,118.099998,-0.97,-0.81,267900,{"date":1888,"open":1889,"high":1889,"low":1459,"close":1890,"change":203,"percent_change":460,"volume":1891,"transactions":9,"vwap":1890},"2025-12-15",120.88,119.07,214500,{"date":1893,"open":1894,"high":1225,"low":1895,"close":1896,"change":1897,"percent_change":491,"volume":1898,"transactions":9,"vwap":1896},"2025-12-12",119.44,118.68,119.97,1.53,325300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-11",115.85,118.61,115.76,118.44,2.44,2.1,332200,{"date":1909,"open":1910,"high":1459,"low":1911,"close":1110,"change":1492,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1110},"2025-12-10",116.75,115,-1.25,424100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":764,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-09",117.21,118.65,116.5,117.47,0.12,222200,{"date":1923,"open":1924,"high":1224,"low":1925,"close":1926,"change":333,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-08",119.099998,117.080002,117.33,-1.4,197300,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1396,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-05",118.34,120.080002,118.99,0.63,204700,{"date":1937,"open":1938,"high":1939,"low":1307,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-04",120.19,120.85,118.24,-2.33,-1.93,305100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-03",121.57,122.97,120.5,120.57,-0.73,-0.6,253600,{"date":1954,"open":1284,"high":1955,"low":1956,"close":1957,"change":1438,"percent_change":673,"volume":1958,"transactions":9,"vwap":1957},"2025-12-02",121.31,119.059998,121.3,269600,{"date":1960,"open":1961,"high":1482,"low":1962,"close":1963,"change":1964,"percent_change":806,"volume":1965,"transactions":9,"vwap":1963},"2025-12-01",119,118.07,119.41,-2.39,277800,{"date":1967,"open":1315,"high":1830,"low":1315,"close":1968,"change":470,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-28",121.8,1.64,237700,{"date":1972,"open":1224,"high":1973,"low":1924,"close":1974,"change":111,"percent_change":365,"volume":1975,"transactions":9,"vwap":1974},"2025-11-26",122.21,119.83,282800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":480,"volume":1983,"transactions":9,"vwap":1981},"2025-11-25",118.059998,121.89,118.029999,119.77,1.83,398700,{"date":1985,"open":1986,"high":1987,"low":1339,"close":1307,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1307},"2025-11-24",116.24,118.32,2.18,1.88,523300,{"date":1992,"open":1993,"high":1994,"low":1192,"close":1903,"change":1995,"percent_change":1724,"volume":1996,"transactions":9,"vwap":1903},"2025-11-21",114.89,117.19,2.65,645700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-20",123.69,126.72,111,113.11,-13.33,-10.54,1398100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1160,"volume":2013,"transactions":9,"vwap":2011},"2025-11-19",125.41,126.54,124.11,126.44,3.23,270300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":541,"volume":2021,"transactions":9,"vwap":2019},"2025-11-18",123.14,124.07,121.37,123.21,-0.46,405500,{"date":2023,"open":404,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-17",126.019997,122.94,123.67,-1.27,-1.02,181400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1717,"percent_change":2020,"volume":2036,"transactions":9,"vwap":2035},"2025-11-14",124.28,126.059998,123.82,124.94,203100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",127.059998,128.46001,125.089996,125.52,-1.54,-1.21,162200,{"date":2047,"open":2048,"high":2049,"low":404,"close":2039,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2039},"2025-11-12",127.27,129.42,-0.21,-0.17,187400,{"date":2054,"open":2055,"high":2056,"low":1750,"close":2048,"change":943,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2048},"2025-11-11",125.4,127.82,1.49,124900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2055,"change":2064,"percent_change":764,"volume":2065,"transactions":9,"vwap":2055},"2025-11-10",126.74,128.92999,124.6,0.17,198200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1626,"percent_change":1136,"volume":2072,"transactions":9,"vwap":2071},"2025-11-07",124.46,126.33,122.7,125.23,153200,{"date":2074,"open":1067,"high":352,"low":1285,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-06",125.35,-2.32,-1.82,208500,{"date":2080,"open":2081,"high":1776,"low":2019,"close":2082,"change":1352,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-05",124.38,127.67,3.06,124100,{"date":2086,"open":2087,"high":2088,"low":1150,"close":2089,"change":2090,"percent_change":975,"volume":2091,"transactions":9,"vwap":2089},"2025-11-04",124.53,124.84,123.88,-1.8,192900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":790,"percent_change":151,"volume":2098,"transactions":9,"vwap":2097},"2025-11-03",125.77,126.82,123.5,125.68,165700,{"date":2100,"open":2101,"high":2075,"low":2102,"close":2103,"change":726,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",124.91,123,125.21,1.03,120500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":875,"percent_change":1543,"volume":2112,"transactions":9,"vwap":2111},"2025-10-30",123.050003,124.97,122.45,123.93,114900,{"date":2114,"open":2034,"high":416,"low":2115,"close":2034,"change":1543,"percent_change":364,"volume":2116,"transactions":9,"vwap":2034},"2025-10-29",123.099998,140500,{"date":2118,"open":2119,"high":2120,"low":2102,"close":2121,"change":570,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-28",124.67,125.32,123.73,-1.28,151500,{"date":2125,"open":2126,"high":2127,"low":2041,"close":2128,"change":1884,"percent_change":1633,"volume":2129,"transactions":9,"vwap":2128},"2025-10-27",127.45,127.98,125.33,152600,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-24",125.86,127.77,126.3,0.96,0.77,125700,{"date":2139,"open":2140,"high":424,"low":2141,"close":2142,"change":1818,"percent_change":1839,"volume":2143,"transactions":9,"vwap":2142},"2025-10-23",125.47,123.43,125.34,150000,{"date":2145,"open":2056,"high":2146,"low":2147,"close":2148,"change":530,"percent_change":202,"volume":2149,"transactions":9,"vwap":2148},"2025-10-22",128.47,124.99,125.7,131100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1543,"percent_change":364,"volume":2156,"transactions":9,"vwap":2155},"2025-10-21",126.21,127.35,125.019997,127.23,112400,{"date":2158,"open":2159,"high":2160,"low":2071,"close":2161,"change":1724,"percent_change":1989,"volume":2162,"transactions":9,"vwap":2161},"2025-10-20",125.69,127.29,127.14,132400,{"date":2164,"open":2165,"high":1475,"low":2166,"close":1259,"change":2167,"percent_change":1255,"volume":2168,"transactions":9,"vwap":1259},"2025-10-17",125.07,124.019997,-0.27,157200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2165,"change":2174,"percent_change":376,"volume":2175,"transactions":9,"vwap":2165},"2025-10-16",127.75,128.23,123.42,-2.38,180800,{"date":2177,"open":245,"high":222,"low":2161,"close":2126,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2126},"2025-10-15",-0.62,-0.48,227400,{"date":2182,"open":1233,"high":222,"low":2183,"close":2184,"change":2185,"percent_change":1351,"volume":2186,"transactions":9,"vwap":2184},"2025-10-14",121.73,128.070007,5.29,537100,{"date":2188,"open":2189,"high":1141,"low":2189,"close":2190,"change":2191,"percent_change":71,"volume":2192,"transactions":9,"vwap":2190},"2025-10-13",122.07,122.78,1.09,194200,{"date":2194,"open":2195,"high":1783,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-10",125.45,121.36,121.69,-2.68,-2.15,503200,{"date":2202,"open":2203,"high":424,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-09",126.65,122.48,124.37,-0.31,-0.25,255900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":612,"percent_change":633,"volume":2215,"transactions":9,"vwap":2214},"2025-10-08",121.45,124.81,120.56,124.68,225500,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":1567,"percent_change":1818,"volume":2221,"transactions":9,"vwap":2220},"2025-10-07",121.79,119.27,120.55,145600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":146,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-06",121.39,121.77,120.24,120.98,0.27,211000,{"date":2231,"open":2232,"high":1837,"low":2233,"close":2234,"change":2235,"percent_change":1695,"volume":2236,"transactions":9,"vwap":2234},"2025-10-03",120.7,119.45,120.66,0.72,273100,{"date":2238,"open":2239,"high":1822,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-02",117.97,117.36,119.94,2.35,2,280400,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":355,"volume":1780,"transactions":9,"vwap":2249},"2025-10-01",118.82,116.78,117.59,-1.23,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2247,"change":2256,"percent_change":1838,"volume":2257,"transactions":9,"vwap":2247},"2025-09-30",119.53,119.58,117.75,-0.42,190500,{"date":2259,"open":1385,"high":2260,"low":2261,"close":2262,"change":1869,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-29",120.49,118.2,119.24,1.37,223300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2228,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-26",118.010002,119.040001,117.46,117.63,0.23,198600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2240,"change":1792,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2240},"2025-09-25",118.57,115.18,-1.75,359800,{"date":2280,"open":2281,"high":2282,"low":1902,"close":2233,"change":2283,"percent_change":429,"volume":2284,"transactions":9,"vwap":2233},"2025-09-24",122.44,122.71,-2.89,319500,{"date":2286,"open":2287,"high":2102,"low":1881,"close":2288,"change":2289,"percent_change":213,"volume":2290,"transactions":9,"vwap":2288},"2025-09-23",120.059998,122.34,2.38,427500,{"date":2292,"open":2293,"high":1817,"low":2255,"close":1868,"change":1877,"percent_change":874,"volume":2294,"transactions":9,"vwap":1868},"2025-09-22",119.3,193300,{"date":2296,"open":1224,"high":1224,"low":2267,"close":2297,"change":1061,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-19",119.75,0.89,195800,{"date":2301,"open":1882,"high":1210,"low":2302,"close":2303,"change":2304,"percent_change":2136,"volume":2305,"transactions":9,"vwap":2303},"2025-09-18",117.13,118.69,0.91,165300,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-17",116.4,119.13,117.78,1.57,1.35,155400,{"date":2315,"open":1117,"high":2316,"low":1435,"close":2317,"change":1543,"percent_change":591,"volume":2318,"transactions":9,"vwap":2317},"2025-09-16",116.97,116.21,175200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1401,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1401},"2025-09-15",118.25,118.31,115.28,-2.12,-1.79,269400,{"date":2328,"open":1459,"high":2329,"low":2330,"close":1940,"change":2104,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1940},"2025-09-12",118.74,116.98,0.88,359100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1916,"change":2338,"percent_change":213,"volume":2339,"transactions":9,"vwap":1916},"2025-09-11",114.98,117.35,113.76,2.28,279500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2235,"volume":2347,"transactions":9,"vwap":2345},"2025-09-10",114.23,115.52,113.86,114.93,0.82,289900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-09",114.66,115.72,113.7,114.11,-0.95,-0.83,195100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-08",117.91,118.11,114.44,115.059998,-2.76,-2.34,448500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1254,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-05",118.64,119.33,117.059998,117.82,-0.24,210800,{"date":2375,"open":2376,"high":2377,"low":1994,"close":1883,"change":2378,"percent_change":344,"volume":2379,"transactions":9,"vwap":1883},"2025-09-04",117.9,118.85,0.54,158000,{"date":2381,"open":2382,"high":1961,"low":1427,"close":2383,"change":491,"percent_change":1653,"volume":2384,"transactions":9,"vwap":2383},"2025-09-03",116.74,117.56,283500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1237,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-02",115.31,116.65,114.050003,116.27,-0.91,343200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1175,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1175},"2025-08-29",118.14,118.5,117.24,-2.67,-2.22,193200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1824,"change":2406,"percent_change":2289,"volume":2407,"transactions":9,"vwap":1824},"2025-08-28",117.83,120.27,117.41,2.79,234300,{"date":2409,"open":2336,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1717,"volume":2414,"transactions":9,"vwap":2412},"2025-08-27",117.73,116.37,117.22,-0.68,154600,{"date":2416,"open":2417,"high":2418,"low":1110,"close":2376,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2376},"2025-08-26",116.56,118.46,1.79,1.54,214300,{"date":2423,"open":2370,"high":2424,"low":2425,"close":2425,"change":2354,"percent_change":1885,"volume":2426,"transactions":9,"vwap":2425},"2025-08-25",117.58,116.11,176900,{"date":2428,"open":2429,"high":2412,"low":1331,"close":2370,"change":773,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2370},"2025-08-22",113.91,2.87,299600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2413,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-21",114.46,114.75,113.33,113.79,-0.59,284300,{"date":2441,"open":1911,"high":1301,"low":2442,"close":2443,"change":1717,"percent_change":540,"volume":2444,"transactions":9,"vwap":2443},"2025-08-20",113.46,114.47,407200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":449,"volume":2452,"transactions":9,"vwap":2450},"2025-08-19",116.3,116.35,114.42,115.050003,-1.39,412000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":925,"volume":2460,"transactions":9,"vwap":2458},"2025-08-18",117.019997,117.89,116.010002,116.44,-0.84,303600,{"date":2462,"open":1202,"high":2463,"low":1301,"close":2464,"change":2465,"percent_change":289,"volume":2466,"transactions":9,"vwap":2464},"2025-08-15",117.38,117.28,0.79,383800,{"date":2468,"open":2469,"high":2470,"low":2447,"close":2471,"change":2472,"percent_change":2364,"volume":2473,"transactions":9,"vwap":2471},"2025-08-14",118.91,119.29,116.49,-2.79,487700,{"date":2475,"open":1224,"high":2232,"low":2321,"close":2476,"change":2477,"percent_change":1380,"volume":2478,"transactions":9,"vwap":2476},"2025-08-13",119.28,-1.41,378500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-12",117.29,121.63,117.050003,120.69,3.76,3.22,591300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2355,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-11",118.15,118.56,116.82,116.93,-0.7,330300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-08",117.12,119.019997,114.4,117.76,1.45,1.25,424200,{"date":2506,"open":1332,"high":2507,"low":2508,"close":1301,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1301},"2025-08-07",118.29,112.099998,4.19,3.74,764100,{"date":2513,"open":1418,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":725,"volume":2518,"transactions":9,"vwap":2516},"2025-08-06",114.28,109.72,112.12,1.96,593200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-05",111.15,111.85,109.029999,110.16,0,286700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2524,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2524},"2025-08-04",110.010002,110.93,109.49,1.17,1.07,300100,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-01",110.19,107.78,108.99,-1.67,-1.51,255200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1812,"percent_change":156,"volume":2549,"transactions":9,"vwap":2548},"2025-07-31",110.61,111.77,108.75,110.66,235800,{"date":2551,"open":2552,"high":2553,"low":1394,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-30",110.77,110.79,110.27,-0.49,-0.44,184100,{"date":2559,"open":1394,"high":2560,"low":1394,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-29",110.84,110.76,1.73,1.59,254500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2523,"change":2570,"percent_change":999,"volume":2571,"transactions":9,"vwap":2523},"2025-07-28",110.11,110.63,108.63,-1.09,381200,{"date":2573,"open":1392,"high":2574,"low":2575,"close":2576,"change":1280,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-25",111.95,110.099998,110.12,-0.16,225100,{"date":2580,"open":1409,"high":2581,"low":2582,"close":2583,"change":2525,"percent_change":2525,"volume":2584,"transactions":9,"vwap":2583},"2025-07-24",111.44,107.54,110.3,270100,{"date":2586,"open":1356,"high":2587,"low":2588,"close":2583,"change":2589,"percent_change":1653,"volume":2590,"transactions":9,"vwap":2583},"2025-07-23",110.85,108.93,1.21,179800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2420,"volume":2598,"transactions":9,"vwap":2596},"2025-07-22",107.34,109.8,106.56,109.089996,1.65,293800,{"date":2600,"open":2601,"high":2547,"low":2602,"close":30,"change":892,"percent_change":2603,"volume":2604,"transactions":9,"vwap":30},"2025-07-21",108.35,107.29,-0.64,236900,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":859,"volume":2611,"transactions":9,"vwap":2609},"2025-07-18",109.38,107.31,108.13,-1.16,216500,{"date":2613,"open":1358,"high":2515,"low":2614,"close":2615,"change":2616,"percent_change":395,"volume":2617,"transactions":9,"vwap":2615},"2025-07-17",108.34,109.29,0.58,257400,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":1951,"percent_change":1030,"volume":2623,"transactions":9,"vwap":2622},"2025-07-16",110.25,108.07,108.71,202500,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1237,"volume":2630,"transactions":9,"vwap":2628},"2025-07-15",111.38,109.099998,109.31,-1.18,185000,{"date":2632,"open":2587,"high":2633,"low":2634,"close":2635,"change":875,"percent_change":765,"volume":2636,"transactions":9,"vwap":2635},"2025-07-14",112,109.46,110.49,268300,{"date":2638,"open":1332,"high":1332,"low":2639,"close":1453,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1453},"2025-07-11",109.65,-3.27,-2.88,342100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-10",110.6,114.15,110.58,113.65,4.94,4.54,481500,{"date":2653,"open":2654,"high":2545,"low":2655,"close":2622,"change":2656,"percent_change":1717,"volume":2657,"transactions":9,"vwap":2622},"2025-07-09",110.18,107.61,-0.63,199500,{"date":2659,"open":2660,"high":1462,"low":2661,"close":2662,"change":974,"percent_change":1327,"volume":2663,"transactions":9,"vwap":2662},"2025-07-08",112.24,109.26,109.34,226600,{"date":2665,"open":2553,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1838,"volume":2670,"transactions":9,"vwap":2668},"2025-07-07",112.52,110.21,111.25,-0.39,289600,{"date":2672,"open":1167,"high":2673,"low":1167,"close":2674,"change":344,"percent_change":396,"volume":2675,"transactions":9,"vwap":2674},"2025-07-03",112.7,111.64,179600,{"date":2677,"open":1418,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":934,"volume":2682,"transactions":9,"vwap":2680},"2025-07-02",111.34,108.53,111.18,2.08,320600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2627,"change":2688,"percent_change":1029,"volume":2689,"transactions":9,"vwap":2627},"2025-07-01",108.8,109.96,108.019997,-0.87,286100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2419,"volume":2697,"transactions":9,"vwap":2695},"2025-06-30",108.15,109.98,107.56,109.97,1.93,371200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":1452,"change":2191,"percent_change":93,"volume":2703,"transactions":9,"vwap":1452},"2025-06-27",106.38,108.41,104.9,333200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2311,"percent_change":2057,"volume":2710,"transactions":9,"vwap":2709},"2025-06-26",106,107.38,105.25,106.95,168800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":875,"percent_change":765,"volume":2717,"transactions":9,"vwap":2716},"2025-06-25",105.57,106.97,104.34,105.38,266800,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":1160,"percent_change":1550,"volume":2723,"transactions":9,"vwap":2722},"2025-06-24",103.91,107.050003,105.27,319700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":867,"percent_change":867,"volume":2730,"transactions":9,"vwap":2729},"2025-06-23",101.78,103.55,99.32,102.65,348700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":202,"volume":1054,"transactions":9,"vwap":2736},"2025-06-20",104,104.8,102.3,102.5,-1.24,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":875,"percent_change":875,"volume":2744,"transactions":9,"vwap":2743},"2025-06-18",103.32,103.95,102.8,103.74,236000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":756,"percent_change":991,"volume":2751,"transactions":9,"vwap":2750},"2025-06-17",104.23,105.19,103.050003,103.63,294900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2517,"percent_change":1438,"volume":1952,"transactions":9,"vwap":2757},"2025-06-16",104.64,106.75,103.79,105.73,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-13",104.029999,105.91,102,103.77,-3.14,-2.94,373900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1654,"percent_change":2235,"volume":2773,"transactions":9,"vwap":2772},"2025-06-12",105.39,107.7,105.050003,106.91,224200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2027,"percent_change":2629,"volume":2780,"transactions":9,"vwap":2779},"2025-06-11",107.51,108.25,104.62,106.15,447000,{"date":2782,"open":1394,"high":2783,"low":2784,"close":2785,"change":2167,"percent_change":2207,"volume":2786,"transactions":9,"vwap":2785},"2025-06-10",109.3,107.39,107.42,206900,{"date":2788,"open":2789,"high":1394,"low":2790,"close":2791,"change":2206,"percent_change":1839,"volume":2792,"transactions":9,"vwap":2791},"2025-06-09",108.64,107.029999,107.69,285700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2796,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2796},"2025-06-06",105.17,108,104.7,3.26,3.11,442500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1846,"volume":2808,"transactions":9,"vwap":2806},"2025-06-05",106.36,107.15,103.65,104.74,-1.89,565700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2813,"change":2814,"percent_change":376,"volume":2815,"transactions":9,"vwap":2813},"2025-06-04",109.88,110.73,106.63,-2.03,512100,{"date":2817,"open":1394,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-03",109.5,108.3,108.66,-0.51,-0.47,386000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":491,"volume":2831,"transactions":9,"vwap":2829},"2025-06-02",107.74,109.53,106.059998,109.17,1.39,321800,{"date":2833,"open":2796,"high":2834,"low":2835,"close":2538,"change":714,"percent_change":1491,"volume":2290,"transactions":9,"vwap":2538},"2025-05-30",108.79,106.44,{"date":2837,"open":2838,"high":2839,"low":2783,"close":2840,"change":2228,"percent_change":126,"volume":2841,"transactions":9,"vwap":2840},"2025-05-29",109.68,110.56,109.82,510900,{"date":2843,"open":2844,"high":2845,"low":2819,"close":2846,"change":2331,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-28",108.77,109.79,109.55,0.81,551700,{"date":2850,"open":2851,"high":2846,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-05-27",106.96,108.67,2.2,2.07,689400,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":2861,"percent_change":1869,"volume":2862,"transactions":9,"vwap":2860},"2025-05-23",103.62,107.36,106.47,1.69,742100,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-22",101.73,104.86,101,104.78,2.77,2.72,552500,{"date":2873,"open":2874,"high":2733,"low":2875,"close":2876,"change":2877,"percent_change":1016,"volume":2878,"transactions":9,"vwap":2876},"2025-05-21",103.45,101.89,102.010002,-1.81,231900,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1030,"percent_change":2885,"volume":1704,"transactions":9,"vwap":2884},"2025-05-20",104.5,106.050003,103.35,103.82,-0.53,{"date":2887,"open":2740,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1060,"volume":2892,"transactions":9,"vwap":2890},"2025-05-19",104.47,102.88,104.37,1.48,312000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2378,"percent_change":395,"volume":2899,"transactions":9,"vwap":2898},"2025-05-16",103,103.68,102.11,102.89,259000,{"date":2901,"open":2867,"high":2902,"low":2903,"close":2904,"change":50,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-15",103.25,100.33,102.35,0.99,316500,{"date":2908,"open":2762,"high":2909,"low":2867,"close":2910,"change":1030,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-14",103.39,101.35,-0.54,427900,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2869,"percent_change":2406,"volume":2919,"transactions":9,"vwap":2918},"2025-05-13",99.55,102.61,99.15,101.9,281900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2136,"percent_change":136,"volume":2926,"transactions":9,"vwap":2925},"2025-05-12",100.65,100.69,98.37,99.13,334700,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2931,"change":2076,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-09",100.51,97.68,98.36,-2.3,377700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1405,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-08",98.050003,103.59,97.38,100.68,4.18,783200,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":193,"percent_change":395,"volume":2948,"transactions":9,"vwap":2947},"2025-05-07",95.8,97.69,95.2,96.64,399600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2263,"percent_change":2502,"volume":2604,"transactions":9,"vwap":2954},"2025-05-06",94.019997,96.74,93.33,96.13,{"date":2956,"open":2957,"high":2952,"low":2957,"close":2958,"change":1812,"percent_change":396,"volume":2959,"transactions":9,"vwap":2958},"2025-05-05",94.16,94.76,311300,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1551,"volume":2967,"transactions":9,"vwap":2965},"2025-05-02",94.080002,95.6,93.62,94.37,1.62,208600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2905,"percent_change":2974,"volume":852,"transactions":9,"vwap":2973},"2025-05-01",92.5,93.67,91.61,92.75,1.08,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":984,"volume":2098,"transactions":9,"vwap":2980},"2025-04-30",90.19,91.87,89.47,91.76,0.31,{"date":2983,"open":2984,"high":2970,"low":2985,"close":2986,"change":1566,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-04-29",91.99,90.29,91.45,-0.66,177400,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-04-28",90.5,92.11,90.41,92.059998,1.56,1.72,241000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2991,"change":156,"percent_change":1812,"volume":3003,"transactions":9,"vwap":2991},"2025-04-25",90.14,91.010002,89.24,156300,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3008,"change":1905,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-04-24",87.080002,90.58,90.15,2.78,157400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":289,"percent_change":136,"volume":3017,"transactions":9,"vwap":3016},"2025-04-23",88.68,90.7,87.14,87.71,375800,{"date":184,"open":3019,"high":3020,"low":180,"close":3021,"change":459,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},88.029999,88.23,87.029999,-1.14,246800]