[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRUS":3,"homepage-market-summary":31,"stock-historical-CRUS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cirrus Logic Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Cirrus Logic Inc is a supplier of low-power, low-latency, high-precision audio components that are used in a variety of applications, including smartphones, PCs, tablets, AR\u002FVR headsets, wearables, home theater systems, automotive entertainment systems, and professional audio systems. The firm's products are organized into two streams: audio products and HPMS Products. These products include amplifiers, codecs, smart codecs, analog-to-digital converters, digital-to-analog converters, and standalone digital signal processors, Camera controllers, haptics and sensing solutions, and battery and power ICs. Roughly half of the firm's revenue is generated in China, with the rest coming from the United States, India, South Korea, and countries across the world.","1,668","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},121.17,121.85,123,120.09,120.17,1,0.83,531142.282224,14286,121.547,180.42,106.26,641364.9737948,20.1,9197,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":21,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":40,"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":40,"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":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":21,"page_size":174,"total_pages":21,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},85.67,616469,225011243.4487,39.69,"2025-04-22",[182,183,193,204,214,225,236,247,256,266,277,288,299,310,321,331,342,353,363,373,383,391,401,411,422,431,441,451,462,472,483,494,503,514,524,532,542,552,563,574,585,596,607,618,629,640,650,661,672,683,692,701,711,722,733,739,747,756,765,774,783,792,800,809,818,827,836,845,852,861,869,877,886,893,901,910,918,926,934,943,952,961,970,979,988,997,1005,1013,1020,1028,1036,1045,1053,1061,1070,1077,1086,1095,1104,1112,1120,1128,1135,1143,1151,1160,1166,1173,1182,1191,1200,1209,1218,1226,1233,1241,1249,1258,1266,1274,1283,1292,1299,1307,1315,1323,1331,1339,1346,1353,1361,1369,1377,1385,1392,1401,1408,1415,1423,1432,1440,1448,1456,1462,1469,1477,1486,1493,1502,1511,1519,1527,1535,1542,1551,1558,1565,1573,1581,1589,1598,1606,1614,1623,1630,1638,1647,1654,1663,1671,1679,1688,1696,1704,1712,1720,1728,1737,1744,1752,1760,1766,1774,1781,1789,1798,1807,1814,1822,1830,1838,1846,1855,1863,1870,1877,1884,1888,1893,1901,1910,1915,1923,1931,1937,1946,1953,1962,1969,1975,1983,1991,1998,2004,2010,2018,2026,2035,2043,2049,2058,2065,2073,2080,2088,2095,2101,2108,2116,2123,2131,2138,2145,2153,2159,2168,2176,2183,2190,2196,2202,2208,2216,2223,2229,2237,2245,2252,2259,2267,2275,2282,2287,2294,2299,2306,2312,2320,2327,2335,2343,2349,2357,2364,2370,2377,2384,2392,2400,2405,2413,2420,2428,2436,2444,2451,2457,2465,2470,2475,2483,2489,2497,2503,2510,2517,2524,2532,2541,2547,2555,2564,2572,2580,2589,2597,2605,2611,2618,2627,2634,2641,2648,2657,2664,2670,2679,2685,2692,2698,2703,2712,2720,2726,2735,2742,2750,2758,2766,2775,2783,2789,2796,2803,2810,2817,2826,2832,2840,2846,2854,2863,2870,2876,2883,2889,2897,2905,2913,2920,2929,2935,2944,2952,2957,2964,2969,2975,2981,2987,2995,3002,3009,3017,3024,3030,3036,3044,3053,3061,3068,3076,3082,3091,3099],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",119.99,121.3,118.625,0.2,0.17,509534.975179,13768,120.1738,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",121.01,121.96,119.45,119.97,-0.83,-0.69,671902.675459,14739,120.177,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",121,119.135,120.8,1.27,1.06,714909.203493,13665,120.5507,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",120,120.14,116.94,119.53,-0.39,-0.33,857564.877568,13788,119.2591,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",119.03,120.67,118.525,119.92,1.12,0.94,383165.581612,11896,120.0032,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",119.54,119.59,117.665,118.8,-1.65,-1.37,454567.99526,14415,118.4672,{"date":248,"open":217,"high":249,"low":250,"close":251,"change":252,"percent_change":107,"volume":253,"transactions":254,"vwap":255},"2026-09-23",120.86,118.97,120.45,0.07,479374.813169,15427,120.3258,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":127,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",119.79,120.76,119.0245,120.38,0.33,605233.965013,15544,120.1829,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",119,120.555,117.79,119.98,1.16,0.98,624503.326952,17787,119.8303,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",120.84,121.29,118.23,118.82,-1.55,-1.29,2040502.210734,18123,118.8691,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",120.07,121.5152,117.93,120.37,2.37,2.01,744593.114276,18374,120.5379,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",123.09,123.605,115.92,118,-4.21,-3.44,874598.516052,23662,118.0851,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",117.88,124.75,117.55,122.21,5.87,5.05,1321681.754805,27013,122.4271,{"date":322,"open":323,"high":282,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",115.97,114.71,116.34,-2.45,-2.06,831738.818609,23275,117.0048,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",117,120.46,116.83,118.79,2.31,1.98,1132042.429424,24489,119.2331,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",109.6,116.57,108.77,116.48,5.76,5.2,1095473.032362,24585,115.1735,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",110,111.17,108.21,110.72,-0.04,921099.668672,17821,110.2683,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":326,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",114.14,114.55,110.405,110.76,-2.16,1153718.132062,20655,111.1924,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":252,"volume":380,"transactions":381,"vwap":382},"2026-09-04",113.13,114.09,111.27,113.21,0.08,1084418.791414,21390,112.9019,{"date":384,"open":385,"high":386,"low":387,"close":375,"change":252,"percent_change":107,"volume":388,"transactions":389,"vwap":390},"2026-09-03",112.31,114.29,111.66,889137.818488,25833,113.1774,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",109.3,114.525,113.06,3.99,3.66,1166852.308263,26282,113.2368,{"date":402,"open":403,"high":404,"low":27,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",107.9,109.37,109.07,-0.44,-0.4,1453270.640268,23781,108.6831,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",108.92,109.745,108.08,109.51,1.03,0.95,1189305.18499,20954,109.2708,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":369,"volume":428,"transactions":429,"vwap":430},"2026-08-28",110.85,108.12,108.48,-2.4,611486.999461,19170,108.6858,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":53,"volume":438,"transactions":439,"vwap":440},"2026-08-27",111.56,111.925,108.8054,110.88,0.54,603988.375878,17023,110.3693,{"date":442,"open":387,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",112.4637,109.9167,110.34,-1.09,-0.98,676018.080864,17161,110.7273,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",112.84,113.01,110.58,111.43,-0.21,-0.19,590483.388303,16143,111.2483,{"date":463,"open":464,"high":324,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",114.51,111.46,111.64,-3.69,-3.2,719652.22034,17238,112.2022,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",117.18,117.26,114.67,115.33,-1.57,-1.34,613451.343745,16269,115.2905,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",117.89,119.945,116.443,116.9,-1.17,-0.99,692229.0408,19193,117.4071,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":60,"percent_change":89,"volume":500,"transactions":501,"vwap":502},"2026-08-19",118.16,119.44,116.275,118.07,1014877.66652,22650,118.2111,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",118.71,119.89,116,116.88,-2.99,-2.49,815397.536276,19280,117.1627,{"date":515,"open":516,"high":196,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",120.97,119.61,119.87,-1.22,-1.01,690348.9878,20131,120.4016,{"date":525,"open":18,"high":18,"low":198,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",121.09,-0.13,-0.11,535173.404718,16806,121.0518,{"date":533,"open":534,"high":535,"low":259,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",121.98,123.345,121.22,-0.67,-0.55,747435.530559,17943,121.7564,{"date":543,"open":544,"high":545,"low":536,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",124.8,125.99,121.89,-0.1,-0.08,862336.104869,20724,122.4805,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",123.58,125.77,120.8175,121.99,0.15,0.12,713237.692359,20769,122.3695,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",124.96,125.9,121.69,121.84,-3.08,-2.47,959768.755986,21774,122.6772,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",125.79,126.57,122.665,124.92,1.41,1.14,843326.726559,21949,124.2186,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",122.15,129.65,119.845,123.51,-5.91,-4.57,1719211.12725,37977,123.4696,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",132.09,134.38,128.78,129.42,-4.17,-3.12,993656.549193,24191,129.9234,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",129.08,133.76,127.05,133.59,6.26,4.92,532615.095361,17202,132.6231,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",127.99,129.065,125.44,127.33,-2.02,-1.56,799566.523628,17895,126.7802,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",132.205,133.84,128.84,129.35,-2.51,-1.9,886305.54422,19388,129.8229,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":242,"volume":647,"transactions":648,"vwap":649},"2026-07-30",134.39,137.0439,131.07,131.86,-2.21,690256.74917,16825,132.8213,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",134.32,136.39,131.75,134.07,-2.09,-1.53,893000.843565,22764,134.134,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",134.69,136.83,133.1,136.16,0.04,0.03,753608.615262,16708,135.6011,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",134.33,136.33,132.86,136.12,2.51,1.88,513626.795697,15238,135.1973,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":379,"percent_change":107,"volume":689,"transactions":690,"vwap":691},"2026-07-24",133.53,136.71,132.89,133.61,542910.101863,14552,133.8494,{"date":693,"open":694,"high":694,"low":695,"close":685,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",137.09,131.63,-5.96,-4.27,1005283.071062,23028,133.1166,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":252,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",138.81,140.67,138.25,139.49,0.05,404794.99777,14039,139.3658,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",139.11,140.75,137.56,139.42,2.63,1.92,465015.840497,12910,139.4998,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",138.57,139.79,136.64,136.79,-1.19,-0.86,603847.622777,15591,137.5208,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":102,"percent_change":159,"volume":738,"transactions":9,"vwap":737},"2026-07-17",134.020004,138.59,137.98,688200,{"date":740,"open":675,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",137.23,134.77,136.97,-2.1,-1.51,666900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",139.25,141,137.0099945,139.070007,1.71,1.24,601700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",149.81,150.82001,136.0099945,137.36,-9.15,-6.25,972700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",148.41,148.91,145.0099945,146.50999,-3.85,-2.56,454800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",149.029999,152.21001,148,150.36,0.44,0.29,483800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",150,152.67,149.89999,149.92,3.13,2.13,620200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":558,"volume":799,"transactions":9,"vwap":797},"2026-07-08",147.089996,149.059998,146.35001,146.78999,0.22,878800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",143.88,148.32001,143.69,146.57001,-2.26,-1.52,475600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",147.8,150.92999,147.12,148.83,2.59,1.77,470400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",146.52,149.28,142.050003,146.24001,-0.18,-0.12,729600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",147.020004,147.66,144.62,146.42,-2.11,-1.42,672900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",146.42999,148.98,145.8,148.53,2.18,1.49,566000,{"date":846,"open":847,"high":848,"low":849,"close":796,"change":850,"percent_change":547,"volume":851,"transactions":9,"vwap":796},"2026-06-29",145.67,148.17,142.39999,-0.15,816200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",150.7,151.13,145.46001,146.5,-7.48,-4.86,1006200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":467,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-25",160.78,163.75999,152.52,153.98,-2.34,634400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":528,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",158.44,158.59,155.32001,157.67,-0.07,449200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",158.14999,161.81,155,157.78,-7.63,-4.61,633500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":559,"percent_change":252,"volume":892,"transactions":9,"vwap":891},"2026-06-22",167.28999,168.87,165.16,165.41,521100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":789,"volume":900,"transactions":9,"vwap":898},"2026-06-18",165.10001,166.28,163.17999,165.28999,5.02,950200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",162.66,164.56,159.48,160.27,-0.49,-0.3,387000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":603,"volume":917,"transactions":9,"vwap":915},"2026-06-16",165.50999,169.020004,160.38,160.75999,-5.18,431900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":117,"volume":925,"transactions":9,"vwap":923},"2026-06-15",169.55,171.11,165.13,165.94,1.85,414800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":272,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-12",162.78,166.72,160.67999,164.089996,0.71,420400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",161.45,163.28,157.27,162.92999,5.06,3.21,461600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",162.48,165.69,156.77,157.87,-6.2,-3.78,562900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",168.28999,169.17,156.28999,164.070007,-1.59,-0.96,681900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",168.39,169.67999,164.74001,165.66,1.26,0.77,602700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",171.75,172.039993,163.8,164.39999,-11.23,-6.39,401600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",175.64999,178.2,172.74001,175.63,-3.27,-1.83,370700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",170.83,180.17999,170.81,178.89999,8.28,4.85,461900,{"date":998,"open":999,"high":1000,"low":965,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",170.12,170.7,170.62,2.89,1.72,947700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1007,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1007},"2026-06-01",167.73,172,167.41,-2.22,-1.31,575200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":133,"change":1018,"percent_change":635,"volume":1019,"transactions":9,"vwap":133},"2026-05-29",175.7,177.12,168.49001,-4.38,715700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":159,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",173.64,175.25,169.33,174.33,0.43,366100,{"date":1029,"open":1030,"high":26,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",180.17,172.14,173.59,-4.71,-2.64,396500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",173.73,178.57001,171.39999,178.3,7.13,4.17,493700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",166.64999,172.36,171.17,4.55,2.73,408900,{"date":1054,"open":975,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",168.66,164.39,166.62,0.61,0.37,464700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",161.27,166.14999,158.089996,166.0099945,4.87,3.02,873300,{"date":1071,"open":1072,"high":880,"low":1073,"close":1074,"change":1075,"percent_change":437,"volume":1076,"transactions":9,"vwap":1074},"2026-05-19",157.37,156.67,161.14,0.86,639100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",161.11,163.37,158.75,160.28,0.57,0.36,734600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",159.89,161.32001,158,159.71001,-3.13,-1.92,387800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",166.7,167.2,161.070007,162.84,-3.61,-2.17,514700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":112,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",170.2,170.44,164.44,166.45,-0.02,597200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",172.3,162.87,166.47,-7.76,-4.45,505300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":843,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",173.14,176.32001,169.28999,174.23,2.56,612900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":112,"percent_change":112,"volume":1134,"transactions":9,"vwap":1133},"2026-05-08",175.27,175.39999,166.5,171.67,790500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":396,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",175.47,179,169.73,171.67999,2.38,1179100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":327,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",171.53,172.66,167.0099945,167.69,-3.53,1084600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",165.050003,171.31,165,171.22,7.05,4.29,730700,{"date":1161,"open":1162,"high":1066,"low":1163,"close":1164,"change":875,"percent_change":359,"volume":1165,"transactions":9,"vwap":1164},"2026-05-04",163.99001,162,164.17,545300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":272,"percent_change":932,"volume":1172,"transactions":9,"vwap":1171},"2026-05-01",162.050003,164.35001,159.53999,164.24001,588600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",159.5,163.19,157.25999,163.080002,5.79,3.68,908500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",164.97,165.029999,156.25,157.28999,-5.22,-3.21,884500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",169,169.75,161.7,162.50999,-8.28,-4.85,722800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",174.73,174.84,169.91,170.78999,-3.38,-1.94,521300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",175,175.78,171.56,174.17,1.36,0.79,476200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1003,"volume":1225,"transactions":9,"vwap":1223},"2026-04-23",171.58,173.84,170.5,172.81,2.92,513100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":559,"percent_change":252,"volume":1232,"transactions":9,"vwap":1231},"2026-04-22",171.59,173,167.85001,169.89,603800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":22,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",169.16,171.029999,167.75,169.77,1.39,810800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":152,"volume":1248,"transactions":9,"vwap":1246},"2026-04-20",167.81,170.039993,167.070007,168.38,0.58,571700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-17",167.49001,168.92,163.85001,167.8,2.96,1.8,701500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1042,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-16",159.050003,165.28,159,164.84,4.52,1001500,{"date":1267,"open":1088,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-15",161,155.59,157.71001,-3.04,-1.89,556600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",161.46001,161.64999,158.71001,160.75,-0.35,-0.22,499800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",159.78,161.36,157.25,161.10001,1.1,0.69,542000,{"date":1293,"open":1294,"high":1196,"low":1295,"close":1296,"change":781,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",160.57001,158.080002,160,0.18,646200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1091,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1091},"2026-04-09",154.67999,160.66,154.039993,4.89,3.16,729000,{"date":1308,"open":1309,"high":1310,"low":778,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",150.080002,155.95,154.82001,7.47,5.07,978400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":959,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",148.24001,149.85001,145.5,147.35001,-1.43,684400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":231,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",148.58,150.88,146.59,148.78,1.65,563900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",144,147.63,143.24001,147.13,0,491100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1336,"change":678,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2026-04-01",144.46001,149.28999,144.33,1.74,693600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":831,"change":1351,"percent_change":1050,"volume":1352,"transactions":9,"vwap":831},"2026-03-31",140.35001,145.14,140.2,6.29,503000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1149,"volume":1360,"transactions":9,"vwap":1358},"2026-03-30",144.92,145.050003,136.96001,138.33,-5.06,526800,{"date":1362,"open":1363,"high":770,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",145.87,141.61,143.39,-5.3,-3.56,645900,{"date":1370,"open":1371,"high":1372,"low":1350,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",141.94,154.89999,148.69,5.38,3.75,1739400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":127,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-25",143.5,145,141.75999,143.31,0.28,348200,{"date":1386,"open":1387,"high":804,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-24",135.69,142.91,6.03,4.41,566100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",138.27,138.7,135.94,136.88,0.81,0.6,436500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":537,"percent_change":907,"volume":1407,"transactions":9,"vwap":1406},"2026-03-20",136.74001,137.85001,134.74001,136.070007,1179700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1403,"change":1051,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1403},"2026-03-19",131.72,137.7,130.44,2.04,356900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":243,"volume":1422,"transactions":9,"vwap":1420},"2026-03-18",135.7,136.89999,133.5,134.0099945,-1.86,376500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",136,139,134.91,135.87,0.65,0.48,355600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":117,"volume":1439,"transactions":9,"vwap":1437},"2026-03-16",136.50999,138,135,135.22,1.51,492400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":231,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-13",133.21001,136.48,132.85001,133.71001,0.84,419600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":327,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",133.75999,134.67999,130.67,132.59,-2.79,465400,{"date":1457,"open":1427,"high":751,"low":1458,"close":1459,"change":60,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",133.94,135.38,0.89,456200,{"date":1463,"open":735,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":189,"volume":1468,"transactions":9,"vwap":1466},"2026-03-10",135.67999,133.33,134.19,0.23,701600,{"date":1470,"open":1471,"high":1466,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-09",128.94,127.75,133.96001,3.59,2.75,503900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-06",131.38,132.63,129.67999,130.37,-3.91,-2.91,562800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1149,"percent_change":772,"volume":1492,"transactions":9,"vwap":1491},"2026-03-05",137.39999,138.78999,133,134.28,486000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-04",139.039993,142.52,137.039993,137.81,-0.57,-0.41,491200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",139.89999,140.82001,136.17999,138.38,-4.65,-3.25,647200,{"date":1512,"open":1504,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-02",143.63,138.69,143.029999,1.91,1.35,382200,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",142.94,138.91,141.12,-3.9,-2.69,997800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":102,"volume":1534,"transactions":9,"vwap":1532},"2026-02-26",143.57001,145.92,142.020004,145.020004,1.45,666600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1529,"change":657,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1529},"2026-02-25",145.17999,145.45,143.28999,-1.05,501400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-24",144.17999,146.75,143.059998,145.10001,2.15,1.5,473900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1398,"percent_change":1083,"volume":1557,"transactions":9,"vwap":1556},"2026-02-23",141.87,143.55,139.86,142.95,601500,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":924,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-20",139.69,144.67999,142.14,1.32,480600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1524,"volume":1572,"transactions":9,"vwap":1570},"2026-02-19",145.21001,145.62,136.81,140.28999,-5.69,667400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1344,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",144.72,146.58,144.36,145.98,1.21,481200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":220,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-17",143.58,146.73,141.55,144.24001,-0.27,685000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-13",141.34,146.49001,140.38,144.63,2.58,1.82,675700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":822,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":822},"2026-02-12",141.28999,144.78999,139.25999,0.87,0.62,563500,{"date":1607,"open":1333,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-11",146.88,140.47,141.17999,-0.9,-0.63,885000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-10",139.49001,142.53,139.27,142.080002,2.45,1.75,952600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":646,"volume":1622,"transactions":9,"vwap":1628},"2026-02-09",142.089996,142.59,138.56,139.63,-3.15,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1516,"volume":1637,"transactions":9,"vwap":1635},"2026-02-06",140.0099945,144.75999,138.60001,142.78,2.68,999400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",134.11,141.49001,131.039993,140.10001,5.19,3.85,1293100,{"date":1648,"open":1649,"high":1586,"low":1650,"close":1427,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1427},"2026-02-04",128,126.15,10.33,8.29,2026900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-03",130.5,130.87,123.7,124.58,-5.95,-4.56,915800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":558,"volume":1670,"transactions":9,"vwap":1668},"2026-02-02",126.040001,132.89999,125.33,130.53,0.19,833900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":559,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",128.27,131.74001,127.72,130.34,0.16,1362100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",130.2,130.32001,125.050003,130.17999,-0.48,-0.37,696100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":210,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",128.23,131.50999,127,130.66,0.82,441300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":82,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",129.44,131.2,128.85001,129.60001,1.04,395100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":39,"volume":1711,"transactions":9,"vwap":1709},"2026-01-26",127.07,128.37,126.36,128.25999,0.93,353900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":623,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":623},"2026-01-23",129.91,130.31,125.85,-3.29,-2.52,365500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":537,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-22",132.39999,133.31,129.71001,130.62,-0.51,584000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-21",127.26,133.87,126.48,131.28999,5.64,4.49,1097700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":338,"volume":1743,"transactions":9,"vwap":1741},"2026-01-20",121.56,127.61,125.65,2.44,703100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":875,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",124.16,125,122.2,123.21,-0.06,281100,{"date":1753,"open":1754,"high":1755,"low":587,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-15",126.12,126.55,123.28,-1.1,-0.88,655600,{"date":1761,"open":1762,"high":1649,"low":1763,"close":1764,"change":1398,"percent_change":137,"volume":1765,"transactions":9,"vwap":1764},"2026-01-14",123.57,122.96,124.38,494600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1762,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1762},"2026-01-13",122.57,124.64,121.79,2.16,1.78,388100,{"date":1775,"open":206,"high":1776,"low":1777,"close":1778,"change":1280,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",121.97,119.07,121.41,-0.29,291100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":729,"volume":1788,"transactions":9,"vwap":1786},"2026-01-09",123.040001,123.48,121.37,121.76,-1.06,335600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-08",118.81,123.45,118.56,122.82,3.11,2.6,494800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-07",122.33,123.26,115.93,119.71,-3.35,-2.72,470500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":396,"volume":1813,"transactions":9,"vwap":1811},"2026-01-06",118.74,123.75,123.059998,4.72,561000,{"date":1815,"open":1816,"high":18,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",120.69,117.99,118.34,-1.33,-1.11,457600,{"date":1823,"open":1824,"high":1825,"low":497,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",120.26,122.029999,119.67,1.17,0.99,276200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":636,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-31",120.68,120.72,118.45,118.5,-1.58,213700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":798,"volume":1845,"transactions":9,"vwap":1843},"2025-12-30",120.12,120.74,119.68,120.4,0.27,245900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-29",120.78,121.74,119.029999,120.13,-0.74,-0.61,207700,{"date":1856,"open":1825,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-26",122.059998,120.55,120.87,-0.68,-0.56,207900,{"date":1864,"open":1739,"high":1865,"low":1816,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-24",122.41,121.55,0.41,0.34,122300,{"date":1871,"open":1872,"high":1873,"low":1803,"close":1874,"change":1875,"percent_change":53,"volume":1876,"transactions":9,"vwap":1874},"2025-12-23",120.21,121.77,121.14,0.59,255500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1858,"change":1882,"percent_change":907,"volume":1883,"transactions":9,"vwap":1858},"2025-12-22",122.26,122.3,120.080002,-0.59,342100,{"date":1885,"open":1842,"high":1886,"low":1842,"close":1874,"change":581,"percent_change":418,"volume":1887,"transactions":9,"vwap":1874},"2025-12-19",122.53,1694100,{"date":1889,"open":1800,"high":1890,"low":1842,"close":216,"change":1891,"percent_change":1891,"volume":1892,"transactions":9,"vwap":216},"2025-12-18",123.080002,0.01,361900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":185,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":185},"2025-12-17",121.4,124.6,119.39,-1.14,-0.94,404300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-16",122.78,123.07,120.19,121.13,-1.12,-0.92,348700,{"date":1911,"open":1912,"high":1747,"low":17,"close":1913,"change":1587,"percent_change":1281,"volume":1914,"transactions":9,"vwap":1913},"2025-12-15",124.11,122.25,457000,{"date":1916,"open":1917,"high":1918,"low":1865,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-12",126.019997,126.97,122.52,-3.5,-2.78,442000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1917,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1917},"2025-12-11",126,126.89,124.56,-0.36,-0.28,373100,{"date":1932,"open":555,"high":1933,"low":1934,"close":1935,"change":417,"percent_change":1694,"volume":1936,"transactions":9,"vwap":1935},"2025-12-10",127.010002,124.35,126.38,587300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-09",122.54,126.64,122.24,125.35,2.82,2.3,545400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1886,"change":284,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1886},"2025-12-08",124.27,125.39,121.94,-1.04,381500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-05",123.41,124.85,122.4,123.82,1.94,1.59,444400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1587,"percent_change":1281,"volume":1968,"transactions":9,"vwap":1967},"2025-12-04",122.17,123.56,121.21,121.88,460600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":587,"change":127,"percent_change":262,"volume":1974,"transactions":9,"vwap":587},"2025-12-03",122.86,124.010002,121.87,639900,{"date":1976,"open":1850,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-02",122.22,119.019997,121.75,3.35,2.83,724100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1207,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-01",119.35,119.62,117.74,118.4,-1.61,490400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1083,"percent_change":1430,"volume":1997,"transactions":9,"vwap":1996},"2025-11-28",120.43,121.059998,119.28,120.34,235300,{"date":1999,"open":2000,"high":2001,"low":312,"close":2002,"change":1579,"percent_change":89,"volume":2003,"transactions":9,"vwap":2002},"2025-11-26",118.73,120.71,119.77,463700,{"date":2005,"open":2006,"high":2007,"low":507,"close":1793,"change":1772,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1793},"2025-11-25",116.98,118.83,1.52,350600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":479,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-24",117.65,118.3,116.07,116.78,-1.13,372900,{"date":2019,"open":2020,"high":1809,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-21",114.010002,113.31,118.12,4.63,4.08,656400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-20",117.3,118.64,113.35,113.49,-2.3,-1.99,454500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1383,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-19",115.51,117.9,115.29,115.79,0.24,431400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2037,"change":252,"percent_change":107,"volume":2048,"transactions":9,"vwap":2037},"2025-11-18",114.65,116.35,114,538000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-17",118.22,119.56,114.68,115.44,-3.87,-3.24,530200,{"date":2059,"open":2060,"high":1843,"low":2061,"close":2062,"change":1587,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-14",117.44,117.22,119.31,-0.23,705900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":807,"volume":2072,"transactions":9,"vwap":2070},"2025-11-13",121.15,123.36,119.19,119.58,-1.85,701200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":417,"percent_change":1075,"volume":2079,"transactions":9,"vwap":2078},"2025-11-12",121.58,124,121.31,121.43,452900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1843,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1843},"2025-11-11",118.99,120.99,118.58,1.66,1.4,434900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1809,"change":2093,"percent_change":379,"volume":2094,"transactions":9,"vwap":1809},"2025-11-10",120.35,121.73,118.67,0.1,696900,{"date":2096,"open":2097,"high":2098,"low":507,"close":2029,"change":2099,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2029},"2025-11-07",116.65,119.65,0.02,810100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":537,"volume":1199,"transactions":9,"vwap":2106},"2025-11-06",120.010002,122.58,118.53,118.62,-0.8,{"date":2109,"open":2110,"high":1681,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-05",127.050003,116.39,119.42,-10.21,-7.88,1587000,{"date":2117,"open":1701,"high":2118,"low":2119,"close":2120,"change":1989,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-04",130.46001,128.60001,129.63,-1.23,613800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1787,"volume":2130,"transactions":9,"vwap":2128},"2025-11-03",132.19,132.39,129.11,131.24001,-1.41,955300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2093,"percent_change":379,"volume":2137,"transactions":9,"vwap":2136},"2025-10-31",132.55,134.14999,131.62,132.64999,721100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2133,"change":2143,"percent_change":418,"volume":2144,"transactions":9,"vwap":2133},"2025-10-30",131.87,135.57001,131.36,1.25,593500,{"date":2146,"open":1406,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-29",136.92,130.50999,131.3,-3.71,-2.75,692500,{"date":2154,"open":2126,"high":2155,"low":1642,"close":2156,"change":2157,"percent_change":1329,"volume":2158,"transactions":9,"vwap":2156},"2025-10-28",136.23,135.0099945,2.19,436000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-27",131.98,133.69,131.71001,132.82001,2.22,1.7,355400,{"date":2169,"open":2170,"high":1666,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-24",132.78,130,130.60001,-0.87,-0.66,282800,{"date":2177,"open":2178,"high":695,"low":2179,"close":2180,"change":2181,"percent_change":338,"volume":2182,"transactions":9,"vwap":2180},"2025-10-23",127.51,127.17,131.47,2.55,326700,{"date":2184,"open":1700,"high":2185,"low":2186,"close":2187,"change":478,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-22",129.97,126.63,128.92,-1.2,458200,{"date":2191,"open":1676,"high":1733,"low":2192,"close":2193,"change":2194,"percent_change":1861,"volume":2195,"transactions":9,"vwap":2193},"2025-10-21",129.64,130.49001,-0.73,346400,{"date":2197,"open":2198,"high":2140,"low":1692,"close":2199,"change":1313,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-20",127.2,131.22,4.02,528300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1650,"change":1224,"percent_change":294,"volume":2207,"transactions":9,"vwap":1650},"2025-10-17",125.15,126.53,122.55,480500,{"date":2209,"open":590,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-16",125.019997,122.65,123.23,0.63,0.51,451500,{"date":2217,"open":2218,"high":2219,"low":536,"close":2220,"change":2221,"percent_change":82,"volume":2222,"transactions":9,"vwap":2220},"2025-10-15",123.74,123.99,122.6,1.62,414600,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":152,"percent_change":781,"volume":2228,"transactions":9,"vwap":2227},"2025-10-14",118.29,122.23,120.98,308900,{"date":2230,"open":2082,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-13",120.64,117.6,120.63,4.95,4.28,505600,{"date":2238,"open":1659,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-10",124.88,115.54,115.68,-9.1,-7.29,541000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1093,"percent_change":807,"volume":2251,"transactions":9,"vwap":2250},"2025-10-09",126.7,126.83,123.43,124.78,276400,{"date":2253,"open":544,"high":2254,"low":2255,"close":2247,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2247},"2025-10-08",127.35,124.41,2.77,2.24,375000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":468,"volume":2266,"transactions":9,"vwap":2264},"2025-10-07",129,129.17,123.4,123.93,-4.1,345300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1603,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-06",128.89999,129.56,127.5,128.029999,0.68,270000,{"date":2276,"open":1940,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1867,"volume":2281,"transactions":9,"vwap":2279},"2025-10-03",128.64999,125.78,127.16,0.52,414300,{"date":2283,"open":2284,"high":2261,"low":2285,"close":1940,"change":1710,"percent_change":159,"volume":2286,"transactions":9,"vwap":1940},"2025-10-02",127.34,126.52,556300,{"date":2288,"open":2289,"high":2290,"low":1811,"close":2291,"change":2292,"percent_change":1868,"volume":2293,"transactions":9,"vwap":2291},"2025-10-01",124.52,125.86,125.71,0.42,805300,{"date":2295,"open":2076,"high":2296,"low":1903,"close":2297,"change":2143,"percent_change":102,"volume":2298,"transactions":9,"vwap":2297},"2025-09-30",125.97,125.29,412000,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":744,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-29",127.54,122.68,124.040001,-1.66,579600,{"date":2307,"open":2308,"high":1706,"low":2309,"close":2310,"change":437,"percent_change":1026,"volume":2311,"transactions":9,"vwap":2310},"2025-09-26",125.91,125.45,126.14,325300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1853,"volume":2319,"transactions":9,"vwap":2317},"2025-09-25",125.58,126.099998,122.62,125.6,-0.77,322300,{"date":2321,"open":2322,"high":620,"low":2323,"close":2324,"change":73,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-24",127.059998,125.64,126.37,-0.85,424700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":189,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-23",127.25,129.070007,125.5,127.45,0.13,806300,{"date":2336,"open":2083,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-22",128.17999,120.65,127.28,7.16,5.96,847500,{"date":2344,"open":1977,"high":1977,"low":2345,"close":1840,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1840},"2025-09-19",118.32,-2.63,-2.14,1675700,{"date":2350,"open":2351,"high":2352,"low":216,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-18",121.34,122.85,122.75,3.58,3,657800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1026,"percent_change":1084,"volume":2363,"transactions":9,"vwap":2362},"2025-09-17",118.94,121.12,117.33,119.17,380500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1809,"change":1771,"percent_change":924,"volume":2369,"transactions":9,"vwap":1809},"2025-09-16",117.29,118.9,116.25,453500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":457,"percent_change":824,"volume":2376,"transactions":9,"vwap":2375},"2025-09-15",117.13,118.72,115.91,116.58,364500,{"date":2378,"open":2379,"high":2028,"low":2380,"close":2381,"change":2382,"percent_change":2086,"volume":2383,"transactions":9,"vwap":2381},"2025-09-12",115.84,115.46,116.79,1.61,693800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":678,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-11",113.24,115.7,113.11,115.18,2.23,495300,{"date":2393,"open":2394,"high":2097,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-10",116.2,109.88,112.67,-3.75,-3.22,663400,{"date":2401,"open":2402,"high":2022,"low":2040,"close":2403,"change":520,"percent_change":729,"volume":2404,"transactions":9,"vwap":2403},"2025-09-09",117.82,116.42,622900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":753,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-08",116.41,117.77,115.2,117.43,1.48,614100,{"date":2414,"open":2415,"high":2416,"low":2039,"close":2417,"change":2418,"percent_change":127,"volume":2419,"transactions":9,"vwap":2417},"2025-09-05",116.12,117.69,115.72,0.46,383700,{"date":2421,"open":2422,"high":477,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-04",112.56,111,115.26,2.1,1.86,315000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-03",113.75,114.13,111.59,113.16,-0.03,397800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1758,"volume":2443,"transactions":9,"vwap":2441},"2025-09-02",112.12,113.36,111.050003,113.19,-1,417100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":489,"percent_change":520,"volume":2450,"transactions":9,"vwap":2449},"2025-08-29",115.82,115.99,113.61,114.19,356300,{"date":2452,"open":2453,"high":304,"low":2454,"close":2455,"change":2456,"percent_change":478,"volume":1127,"transactions":9,"vwap":2455},"2025-08-28",117.92,115.25,115.36,-1.84,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":127,"volume":2464,"transactions":9,"vwap":2462},"2025-08-27",116.010002,117.66,115.74,117.2,0.47,531800,{"date":2466,"open":2447,"high":2106,"low":2447,"close":2467,"change":2468,"percent_change":1604,"volume":2469,"transactions":9,"vwap":2467},"2025-08-26",116.73,0.72,1059100,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2459,"change":243,"percent_change":489,"volume":2474,"transactions":9,"vwap":2459},"2025-08-25",117.38,115.61,277900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2472,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2472},"2025-08-22",114.88,118.27,114.49,3.41,2.99,385200,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":89,"volume":1518,"transactions":9,"vwap":2487},"2025-08-21",111.81,114.25,113.97,1.15,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1779,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-20",113.41,113.6,110.9,112.82,-0.26,459900,{"date":2498,"open":2499,"high":2047,"low":2500,"close":2388,"change":559,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2388},"2025-08-19",113.22,112.5,0.11,408000,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":1344,"volume":2509,"transactions":9,"vwap":2507},"2025-08-18",110.97,113.3,112.99,1.93,623100,{"date":2511,"open":2512,"high":2441,"low":2513,"close":2514,"change":1787,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-15",112.28,110.099998,111.059998,-0.95,535600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2438,"change":2522,"percent_change":1563,"volume":2523,"transactions":9,"vwap":2438},"2025-08-14",108.54,112.35,107.39,1.46,515300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2426,"volume":2531,"transactions":9,"vwap":2529},"2025-08-13",108.66,111.029999,108.099998,110.66,2.02,483000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-12",105.54,108.71,104.55,108.64,4.13,3.95,546500,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1290,"percent_change":137,"volume":2546,"transactions":9,"vwap":2545},"2025-08-11",104.07,106.050003,104.51,679200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1305,"volume":2554,"transactions":9,"vwap":2552},"2025-08-08",100.35,103.98,99.78,103.82,3.18,509100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-07",99.95,100.74,98.67,100.64,3.39,3.49,680800,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-06",107,92.019997,97.25,-7.72,-7.35,1961800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1853,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-05",105.45,107.099998,104,104.97,-0.58,1288000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-04",101.57,105.69,101.43,105.58,3.5,3.43,745800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1215,"volume":2596,"transactions":9,"vwap":2594},"2025-08-01",99.96,102.56,99.32,102.080002,1.37,618200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2398,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-31",102.43,103.63,100.47,100.71,-3.1,420700,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":1898,"percent_change":73,"volume":2610,"transactions":9,"vwap":2609},"2025-07-30",106.27,103.29,103.93,343700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1828,"percent_change":418,"volume":2617,"transactions":9,"vwap":2616},"2025-07-29",104.86,106,103.57,105.07,390100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-28",101.61,104.43,101.47,104.080002,2.91,2.88,410400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1603,"percent_change":1603,"volume":2633,"transactions":9,"vwap":2632},"2025-07-25",100.14,101.24,99.65,101.17,457100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2346,"percent_change":772,"volume":2640,"transactions":9,"vwap":2639},"2025-07-24",102.089996,102.5,100.13,100.3,597700,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1892,"transactions":9,"vwap":2645},"2025-07-23",103.7,101.64,102.93,-1.38,-1.32,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-22",104.32,105.010002,103.69,104.31,-0.32,-0.31,373700,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":967,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-21",103.72,105.48,104.63,1.22,418400,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":112,"percent_change":112,"volume":2669,"transactions":9,"vwap":2668},"2025-07-18",104.17,102.75,103.37,267300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-17",101.88,103.94,101.65,103.38,1.09,1.07,480800,{"date":2680,"open":2681,"high":2682,"low":2601,"close":2683,"change":558,"percent_change":558,"volume":2684,"transactions":9,"vwap":2683},"2025-07-16",102.12,102.52,102.29,290900,{"date":2686,"open":2687,"high":2614,"low":2688,"close":2689,"change":2690,"percent_change":1093,"volume":2691,"transactions":9,"vwap":2689},"2025-07-15",105.46,102.13,102.14,-2,366600,{"date":2693,"open":2694,"high":2695,"low":2689,"close":2696,"change":1779,"percent_change":1929,"volume":2697,"transactions":9,"vwap":2696},"2025-07-14",103.84,104.4,104.14,478500,{"date":2699,"open":2545,"high":2700,"low":2576,"close":2621,"change":636,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2621},"2025-07-11",105.72,-1.79,248300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-10",105.32,107.52,104.92,106.33,1.38,1.31,506900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-09",107.66,107.97,102.33,104.95,-2.71,796200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2714,"change":1549,"percent_change":580,"volume":2725,"transactions":9,"vwap":2714},"2025-07-08",107.33,109.13,106.92,617800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-07",109.080002,109.5,106.080002,106.16,-4.11,-3.73,331400,{"date":2736,"open":355,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":132,"volume":2741,"transactions":9,"vwap":2739},"2025-07-03",111.48,109.93,110.27,0.85,257800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1026,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-02",108.52,109.82,107.84,109.42,0.39,387200,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-01",104.050003,109.9,108.99,4.73,4.54,833100,{"date":2759,"open":2760,"high":2761,"low":2752,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-06-30",106.17,106.57,104.26,-1.72,-1.62,546000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-27",107.77,108.5,105.080002,105.98,-1.5,-1.4,689200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":547,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-26",107.63,108.42,106.86,107.48,-0.09,814500,{"date":2784,"open":2785,"high":2714,"low":2786,"close":2787,"change":1075,"percent_change":1398,"volume":2788,"transactions":9,"vwap":2787},"2025-06-25",107.3,105.52,107.58,413900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":210,"percent_change":21,"volume":2795,"transactions":9,"vwap":2794},"2025-06-24",106.22,108.35,105.89,106.72,423700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1563,"percent_change":209,"volume":2802,"transactions":9,"vwap":2801},"2025-06-23",104.49,106.38,103.85,105.66,416100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1337,"percent_change":1337,"volume":2809,"transactions":9,"vwap":2808},"2025-06-20",104.94,105.8,102.72,104.34,728200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2808,"change":21,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2808},"2025-06-18",103.49,105.33,103.11,0.97,450900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-17",103.059998,104.15,102.82,103.34,-0.75,-0.72,360600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2829,"change":941,"percent_change":2553,"volume":2831,"transactions":9,"vwap":2829},"2025-06-16",101.94,104.089996,101.72,423300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":986,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-13",101.55,102.55,100.75,100.88,-1.78,353000,{"date":2841,"open":2828,"high":2842,"low":2843,"close":2844,"change":667,"percent_change":667,"volume":2845,"transactions":9,"vwap":2844},"2025-06-12",103.040001,101.6,102.71,388000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":326,"volume":2853,"transactions":9,"vwap":2851},"2025-06-11",105.6,106.21,102.18,102.67,-2.58,568900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-10",104.019997,106.059998,103.42,105.25,2.43,2.36,430100,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2821,"change":1772,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2821},"2025-06-09",101.95,103.58,101.78,1.76,701700,{"date":2871,"open":2872,"high":2867,"low":2873,"close":2874,"change":1828,"percent_change":1828,"volume":2875,"transactions":9,"vwap":2874},"2025-06-06",100.91,100.57,101.040001,390700,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":959,"percent_change":2515,"volume":2882,"transactions":9,"vwap":2881},"2025-06-05",101.27,102.26,99.84,100.050003,376700,{"date":2884,"open":2885,"high":2886,"low":2629,"close":2887,"change":2815,"percent_change":2815,"volume":2888,"transactions":9,"vwap":2887},"2025-06-04",101.19,101.2,101.010002,573200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1944,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-03",97.78,100.65,96.39,100.040001,2.35,713000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1612,"volume":2904,"transactions":9,"vwap":2902},"2025-06-02",97.89,98.26,96.73,97.74,-0.62,558900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-30",99.19,99.57,96.97,98.36,-1.45,616400,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1853,"percent_change":1853,"volume":2919,"transactions":9,"vwap":2918},"2025-05-29",102.3,102.54,99.47,99.81,465900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-28",102.19,103.029999,100.32,100.42,-1.77,-1.73,569000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2922,"change":1944,"percent_change":1944,"volume":2934,"transactions":9,"vwap":2922},"2025-05-27",101.67,102.53,101,439800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-23",99.11,101.35,99,99.89,-2.29,-2.24,769300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2850,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2850},"2025-05-22",104.45,106.4,102.059998,-2.13,-2.04,528000,{"date":2953,"open":2954,"high":2955,"low":2856,"close":2653,"change":2764,"percent_change":657,"volume":2956,"transactions":9,"vwap":2653},"2025-05-21",105,107.18,688500,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1430,"percent_change":2418,"volume":2963,"transactions":9,"vwap":2962},"2025-05-20",106.28,106.5,105.14,105.93,565400,{"date":2965,"open":2966,"high":2801,"low":2543,"close":2574,"change":2967,"percent_change":2194,"volume":2968,"transactions":9,"vwap":2574},"2025-05-19",104.89,-0.78,575900,{"date":2970,"open":2960,"high":2971,"low":2972,"close":2973,"change":2174,"percent_change":2903,"volume":2974,"transactions":9,"vwap":2973},"2025-05-16",106.89,105.67,106.23,575600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2971,"change":538,"percent_change":1726,"volume":2980,"transactions":9,"vwap":2971},"2025-05-15",107.080002,107.98,106.31,712200,{"date":2982,"open":2983,"high":2526,"low":2984,"close":2985,"change":188,"percent_change":1669,"volume":2986,"transactions":9,"vwap":2985},"2025-05-14",107.23,106.82,107.44,513500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":580,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-13",105.83,107.86,105.41,107.24,1.33,751300,{"date":2996,"open":2997,"high":2998,"low":2954,"close":2989,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2989},"2025-05-12",105.36,107.2,5.3,5.27,766300,{"date":3003,"open":3004,"high":2887,"low":3005,"close":3006,"change":1255,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-09",99.21,98.51,100.53,3.03,741600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":232,"volume":3016,"transactions":9,"vwap":3014},"2025-05-08",98.099998,99.76,96.69,97.57,0.91,962700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":327,"percent_change":656,"volume":3023,"transactions":9,"vwap":3022},"2025-05-07",97.77,97.99,91.32,96.66,1502100,{"date":3025,"open":2568,"high":3026,"low":3027,"close":3028,"change":1467,"percent_change":1467,"volume":3029,"transactions":9,"vwap":3028},"2025-05-06",98.98,96.7,98.72,1033900,{"date":3031,"open":2568,"high":3032,"low":2568,"close":3033,"change":781,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-05",99.61,98.49,0.3,504300,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-02",97.42,99.089996,98.2,2.66,2.78,420100,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-01",96.47,97.22,95.099998,95.54,-0.5,-0.52,504000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3041,"volume":3060,"transactions":9,"vwap":3058},"2025-04-30",92.029999,96.23,91.79,96.040001,2.49,589700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":825,"percent_change":527,"volume":3067,"transactions":9,"vwap":3066},"2025-04-29",92.65,94.44,91.48,93.55,362000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1383,"volume":3075,"transactions":9,"vwap":3073},"2025-04-28",93.11,94.019997,92.2,93.67,0.26,372500,{"date":3077,"open":3078,"high":3079,"low":3078,"close":3080,"change":102,"percent_change":2676,"volume":3081,"transactions":9,"vwap":3080},"2025-04-25",91.21,93.79,93.41,400300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-04-24",90.89,93.2,89.64,92.4,3.64,4.1,557600,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":2530,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-04-23",89.94,91.28,87.94,88.76,2.33,473200,{"date":180,"open":3100,"high":3101,"low":176,"close":3102,"change":1290,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},86.050003,87.56,86.74,0.8,463400]