[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXPE":3,"homepage-market-summary":30,"stock-historical-DXPE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DXPE","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},"DXP Enterprises Inc","Nasdaq",null,"WHOLESALE-INDUSTRIAL MACHINERY & EQUIPMENT","DXP Enterprises Inc is engaged in the business of distributing maintenance, repair and operating (MRO) products, equipment and service to customers in various end markets, including general industrial, energy, food & beverage, chemical, transportation, water and wastewater. The company operates through three business segments: Service Centers, Innovative Pumping Solutions and Supply Chain Services. The majority of revenue is derived from the Service Centers segment, which provides a wide range of MRO products in the rotating equipment, bearing, power transmission, hose, fluid power, metal working, fastener, industrial supply, safety products and safety services categories. Geographically, it generates the maximum revenue from the United States.","1,945","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},193.98,186.03,194.44,182.31,11.67,6.4,125137.519685,8742,192.0287,208,84.040001,156877.29885773305,88.7,7145,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},75.58,158055,57690002.013291,139.78,"2025-04-23",[182,183,193,204,215,226,237,246,256,267,278,288,297,308,319,329,340,351,362,373,382,390,401,411,422,432,442,453,463,474,485,495,506,517,528,539,550,560,571,582,592,603,614,625,636,647,658,668,679,690,701,710,721,732,743,752,759,768,776,785,794,803,812,820,828,837,845,854,861,870,878,887,896,904,913,922,931,940,948,957,966,974,983,991,1000,1008,1016,1024,1033,1039,1047,1053,1061,1069,1078,1087,1096,1104,1112,1120,1128,1137,1145,1154,1163,1172,1181,1189,1198,1207,1216,1223,1232,1240,1247,1255,1262,1270,1278,1286,1294,1301,1309,1318,1326,1335,1344,1352,1361,1370,1378,1387,1396,1404,1413,1421,1430,1439,1447,1455,1463,1471,1480,1488,1497,1506,1514,1521,1529,1538,1547,1556,1565,1572,1580,1589,1597,1604,1611,1620,1628,1637,1645,1654,1663,1670,1678,1686,1694,1701,1710,1718,1726,1734,1743,1751,1759,1767,1775,1782,1790,1799,1807,1814,1823,1831,1839,1847,1856,1864,1870,1879,1887,1896,1902,1907,1915,1923,1931,1938,1946,1953,1961,1969,1977,1984,1993,2000,2009,2018,2027,2036,2043,2051,2060,2069,2075,2083,2091,2098,2105,2113,2120,2128,2135,2144,2152,2159,2167,2176,2183,2191,2198,2206,2214,2222,2228,2236,2242,2251,2260,2268,2275,2284,2291,2299,2304,2313,2320,2328,2337,2346,2354,2362,2370,2377,2385,2393,2401,2407,2413,2418,2427,2435,2443,2449,2455,2461,2468,2476,2484,2493,2501,2509,2518,2527,2535,2544,2551,2559,2567,2575,2581,2587,2594,2600,2607,2615,2623,2629,2637,2646,2652,2658,2666,2674,2683,2690,2695,2703,2711,2718,2726,2733,2741,2748,2755,2763,2772,2781,2790,2796,2802,2810,2817,2824,2831,2840,2848,2856,2863,2871,2880,2886,2894,2901,2907,2914,2921,2930,2939,2946,2955,2963,2972,2980,2987,2994,3001,3009,3014,3021,3028,3035,3042,3050,3057,3064,3072,3077,3084,3091,3098,3104,3112,3118,3126,3134,3142,3151,3157,3164,3171,3178,3186],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",181.71,186.76,179.81,1.1,0.61,139923.597963,7003,182.6743,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",183.29,185.59,180.89,181.21,-1.35,-0.74,253016.208375,7088,181.7929,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",191.87,191.9247,182,182.56,-8.87,-4.63,245156.666186,8856,185.9239,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",191.96,195.6175,190.47,191.43,-0.67,-0.35,162058.424308,9069,192.4243,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",194.36,198.39,191.4,192.1,-1.55,-0.8,146997.204677,5511,193.3225,{"date":238,"open":239,"high":228,"low":240,"close":241,"change":242,"percent_change":82,"volume":243,"transactions":244,"vwap":245},"2026-09-24",191.08,188.72,193.65,2.57,213503.422087,9169,191.7768,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",189.36,191.17,187.5,1.23,0.65,92338.981514,6436,189.5969,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",189.95,192.055,188.37,189.85,1.66,0.88,127533.725876,5894,189.9937,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",186.27,189.22,184.95,188.19,2.93,1.58,104874.694177,5345,187.9316,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":189,"volume":285,"transactions":286,"vwap":287},"2026-09-18",184.14,185.91,182.17,185.26,1.12,146260.708438,4432,184.896,{"date":289,"open":290,"high":290,"low":291,"close":280,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",188.79,183.16,0.6,0.33,116588.213273,7109,184.3493,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",182.54,185.92,181.22,183.54,3.7,2.06,119671.489353,6873,183.7633,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",181.23,182.13,178.0901,179.84,0.05,0.03,107306.146821,6225,180.0709,{"date":320,"open":311,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",182.475,177.36,179.79,-7.3,-3.9,101510.273702,6866,179.946,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",186.78,189.39,185.2,187.09,3.955,2.16,103026.548629,6357,187.2974,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",184.63,185.735,181.95,183.135,-3.425,-1.84,68052.76017,5566,183.498,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",187.78,189.955,185.94,186.56,-2.48,-1.31,102166.357265,6146,187.4639,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",184,189.21,182.67,189.04,5.04,2.74,87976.262581,5267,187.6668,{"date":374,"open":375,"high":376,"low":375,"close":364,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",182.1,186.3346,2.79,1.54,100756.779744,5384,184.3721,{"date":383,"open":384,"high":385,"low":386,"close":198,"change":38,"percent_change":127,"volume":387,"transactions":388,"vwap":389},"2026-09-03",182.75,185.09,179.02,98946.957995,5449,182.7353,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",183.57,186.255,179.29,180.48,-2.62,-1.43,138745.52008,6417,181.9979,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":211,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",184.91,186.81,181.905,183.1,-2.47,79180.542865,6325,183.9508,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",186.42,188.4625,182.68,187.73,1.81,0.97,107921.636503,5021,186.7044,{"date":423,"open":424,"high":425,"low":426,"close":300,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",193.37,193.6,184.46,-6.89,-3.57,95450.453877,4599,187.834,{"date":433,"open":249,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",193.99,189.23,192.81,2.01,1.05,83515.431114,4333,191.7118,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",189.84,193.23,189.155,190.8,2.36,1.25,124994.615488,5944,190.6729,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":263,"volume":460,"transactions":461,"vwap":462},"2026-08-25",190.08,191.21,184.94,188.44,1.64,104803.295463,4622,187.6958,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",190.21,190.8702,186.1001,186.8,-3.48,-1.83,54012.207228,3875,187.1318,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",190.38,191.75,187.02,190.28,2.7,1.44,121470.3055,5313,189.8595,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":317,"vwap":494},"2026-08-20",188.82,190.375,182.74,187.58,-3.91,-2.04,117160.533726,186.749,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",200.78,202.88,190.79,191.49,-6.13,-3.1,172568.967734,6587,195.4062,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",197.28,200.92,194.55,197.62,-2.29,-1.15,106158.730191,6759,198.0282,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",199.03,205.78,197.625,199.91,-0.93,-0.46,147708.288495,8136,201.7536,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",193.13,203.3,191.12,200.84,7.74,4.01,160488.217242,8303,199.0391,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",195.76,200,192.53,193.1,-2.66,-1.36,156873.626288,7935,194.2357,{"date":551,"open":552,"high":553,"low":554,"close":541,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",198.31,199.63,194.43,0.76,0.39,167882.708765,8846,196.3475,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",195.86,198.67,194.09,195,2.35,1.22,155409.627101,7330,195.678,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",196.02,198.465,192.17,192.65,0.29,0.15,197149.169261,10163,195.0228,{"date":583,"open":584,"high":25,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",204,189,192.36,-5.85,-2.95,185555.47816,9539,195.7984,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",180,205.72,173.215,198.21,29.84,17.72,298674.676159,10814,191.1688,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",173.84,174.745,168.34,168.37,-2.61,-1.53,171693.83386,9114,170.7227,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",166.48,172.528,163.73,170.98,7.84,4.81,164185.103191,10140,169.6245,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",158.73,163.61,158.01,163.14,6.12,3.9,108395.853793,5998,162.1701,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",155.96,159.255,155.21,157.02,2.24,1.45,198231.758424,6367,157.1108,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",152.92,156.85,151.74,154.78,6.6,4.45,106082.002547,5056,154.8204,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",159.99,147.15,148.18,-12.09,-7.54,122118.829238,5773,150.1144,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",163.75,163.97,158.13,160.27,-5.27,-3.18,138249.590123,7740,160.6049,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",171.47,171.75,160.51,165.54,-3.4,-2.01,103731.952307,5732,164.4946,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",175.62,175.92,168.45,168.94,-5.87,-3.36,121305.950816,6346,172.055,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":642,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",171.62,175.59,174.81,1.3,89561.957692,5329,174.4238,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",173.05,178.02,171.8775,172.57,-1.51,-0.87,110927.21273,6395,173.7122,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",170.17,178.45,168.21,174.08,6.34,3.78,106507.315477,5003,172.3326,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",169.6,173.66,166.77,167.74,-0.24,-0.14,104845.679034,5816,168.7142,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",163.99001,171.75999,161.23,167.98,0.62,0.37,97100,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":188,"volume":758,"transactions":9,"vwap":756},"2026-07-16",163.28,171.71001,167.36,1.82,122900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",163.77,166.92,160.92999,165.53999,2.02,1.24,89800,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",163.020004,165.89999,163.52,3.32,2.07,116100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",161.059998,163.60001,159.039993,160.2,-2.4,-1.48,76700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",163.070007,166.64999,161.66,162.60001,-2.37,-1.44,97800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",160.25999,166.46001,158.61,164.97,6.82,4.31,135600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",153.72,158.59,153.55,158.14999,2.86,1.84,232100,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",161,149.39999,155.28999,-7.29,-4.48,196000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",158.089996,163.32001,162.58,4.6,2.91,87000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",165.63,167.61,155.17,157.98,-7.92,-4.77,141400,{"date":838,"open":839,"high":840,"low":841,"close":771,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":771},"2026-07-01",167.8,170.059998,164.3,-2.84,-1.68,179200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",163.48,169.41,162.61,168.74001,5.77,3.54,255900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":738,"volume":853,"transactions":9,"vwap":859},"2026-06-29",161.75,165.59,156.34,162.97,-0.39,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",166,166.33,160.53999,163.36,-3.63,-2.17,428600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":523,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",169.89999,175.13,166.44,166.99001,-0.55,265700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",164.89,169.53,161.86,167.92,2.42,1.46,267800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",166.74001,169.28999,162.14999,165.5,-3.55,-2.1,147300,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",174.28999,166.91,169.050003,-4.64,-2.67,168100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",169.28,175.12,168.50999,173.69,8.82,5.35,267100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",167.45,169.14999,162.69,164.87,-1.32,-0.79,145500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",168.59,170.36,165.7,166.19,-1.89,-1.12,150500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",171.56,173.3,167.52,168.080002,-0.83,-0.49,88200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":263,"volume":947,"transactions":9,"vwap":945},"2026-06-12",167.7,173.2,167.14999,168.91,1.47,115600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",163.12,168.49001,162.95,167.44,7.04,4.39,118800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",162.84,165.86,159.55,160.39999,-2.43,-1.49,120700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":930,"transactions":9,"vwap":971},"2026-06-09",161.11,164.49001,155.33,162.83,2.71,1.69,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",159.75999,162.34,159.3,160.12,2.72,1.73,114400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":325,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-05",160.020004,161.2,155.39999,157.39999,-2.42,114900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",155.34,161.96001,153.45,161.3,6.07,3.91,162200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":766,"volume":1007,"transactions":9,"vwap":1005},"2026-06-03",151.25999,157.5,151.14,155.23,1.9,144800,{"date":1009,"open":1010,"high":993,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",144.66,144.39,153.33,8.67,5.99,180800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1010,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1010},"2026-06-01",143.23,146.17,141,-0.4,-0.28,117200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",148.92999,149.81,144.60001,145.059998,-3.87,-2.6,164000,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1026,"change":920,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1026},"2026-05-28",149.72,145.89999,-0.53,185400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1035,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1035},"2026-05-27",150.070007,150.86,147.12,2.03,1.37,169800,{"date":1048,"open":1029,"high":1049,"low":1029,"close":1050,"change":1051,"percent_change":884,"volume":1052,"transactions":9,"vwap":1050},"2026-05-26",149.49001,147.69,3.49,114200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":107,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",144.14,145.21001,141.88,144.2,0.04,179400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1055,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1055},"2026-05-21",145.029999,145.070007,140.89,-2.53,-1.72,174500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",142.52,146.94,142.14999,146.67,6.3,4.49,93900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",143.89,143.92,137.34,140.37,-5.51,-3.78,114100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",146.84,150,143,145.88,-0.96,-0.65,137000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1089,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1089},"2026-05-15",149.25,151.81,144.75999,-5.8,-3.8,124300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":844,"transactions":9,"vwap":1109},"2026-05-14",149.45,155.42999,147.47,152.64,6.38,4.36,{"date":1113,"open":1114,"high":1115,"low":1073,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",144.58,150.91,146.25999,2.47,1.72,229800,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",148.28999,139.089996,143.78999,-5.36,-3.59,181400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",153.84,154.99001,144,149.14999,-7.03,-4.5,245900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",146.0099945,157.45,156.17999,6.16,4.11,202100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",161.82001,170,144.46001,150.020004,-31.49,-17.35,363200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",182.5,183.91,179.52,181.50999,2.25,1.26,183100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",174.24001,179.95,171.87,179.25999,7.11,4.13,217500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-04",168.75999,174.72,167.17999,172.14999,3.25,1.92,170800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":73,"volume":1188,"transactions":9,"vwap":1186},"2026-05-01",171.17999,173.050003,164.94,168.89999,-1.85,286300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",167.37,172,166.41,170.75,5.71,3.46,230900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",169.33,174,162.73,165.039993,-5.62,-3.29,266500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",167.97,171.92999,165.070007,170.66,2.69,1.6,252500,{"date":1217,"open":924,"high":1218,"low":1219,"close":1209,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1209},"2026-04-27",171.57001,165.39999,-1.54,-0.91,330700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",168.020004,173.33,164.56,169.50999,1.55,0.92,199400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",164.67,172.25999,167.96001,4.19,2.56,167400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":761,"change":1245,"percent_change":437,"volume":1246,"transactions":9,"vwap":761},"2026-04-22",161.56,164.16,160.070007,3.23,232500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":865,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":865},"2026-04-21",157.22,163.42,157.020004,3.77,2.4,218200,{"date":1256,"open":1257,"high":778,"low":1258,"close":1259,"change":1031,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-20",159.37,156.020004,156.77,-1.63,312800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1257,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1257},"2026-04-17",155.39,161.14999,154.69,8.22,5.44,168500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1021,"volume":1277,"transactions":9,"vwap":1275},"2026-04-16",151.83,152.64999,149.3,151.14999,-0.6,184800,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-15",154.62,148.62,151.75,-2.87,-1.86,343400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1280,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1280},"2026-04-14",157.66,159.39999,154.059998,-1.41,-0.9,158700,{"date":1295,"open":1296,"high":988,"low":1297,"close":1298,"change":1117,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-13",154.080002,153.67,156.029999,1.61,115500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1179,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-10",151.47,154.14999,149.95,153.56,1.27,90900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",148.19,155.12,147.78,151.64,2.84,1.91,131800,{"date":1319,"open":1320,"high":1131,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",152.99001,148.64999,148.8,4.4,3.05,200600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",142.089996,146.25,139.69,144.39999,1.65,1.16,178900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-06",142.2,145.7,140,142.75,-0.59,-0.41,209900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":577,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",139.88,144.87,137.57001,143.34,0.42,101300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",141.35001,146.089996,139.25,142.92,3.19,2.28,123300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",137.56,143.38,136.69,139.73,3.99,2.94,337300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1292,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-30",137.44,140.8,133.089996,135.74001,-0.66,213500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-27",133.63,139.38,130.8,136.64,-0.42,-0.31,200100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-26",138.72,141.67999,135.91,137.059998,-2.63,-1.88,239400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1330,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1330},"2026-03-25",143.44,145.28999,139.57001,-0.82,-0.58,159500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",135.17,142,133.14999,140.50999,4.06,2.98,160900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":631,"volume":1420,"transactions":9,"vwap":1418},"2026-03-23",133.50999,139.25999,133.2,136.45,7.87,193600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",131.67,132.35001,125.23,128.58,-2.58,-1.97,441600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",129.77,132.73,126.77,131.16,-0.23,-0.18,167100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":358,"volume":1446,"transactions":9,"vwap":1444},"2026-03-18",131.94,134.50999,129.50999,131.39,-1.74,116300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":481,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-17",133.3,134.74001,130.46001,133.13,1.09,123000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":251,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-16",133.24001,135.12,130.48,131.69,0.94,72300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1451,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1451},"2026-03-13",133.22,134.46001,129.88,-0.48,-0.37,94900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-12",132.62,136,128.73,130.94,-5.2,-3.82,79400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":842,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",138.32001,138.78999,133.5,136.14,-3.98,85300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-10",137,142.070007,134.94,140.12,2.48,1.8,122100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",132.81,138.5,128.31,137.64,2.3,1.7,70900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":675,"volume":1513,"transactions":9,"vwap":1511},"2026-03-06",135.020004,138.50999,130.92,135.34,-4.44,120400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":179,"change":1519,"percent_change":512,"volume":1520,"transactions":9,"vwap":179},"2026-03-05",140.82001,143.73,137.98,-3.28,64600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":810,"volume":1528,"transactions":9,"vwap":1526},"2026-03-04",142.53,147.3,141.45,143.059998,2.59,103900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",138.14999,142.38,134.85001,140.47,-3.27,-2.27,76300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",136.92999,148.2,135.96001,143.74001,5.27,3.81,121900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",146.82001,147.64999,135.10001,138.47,-10.28,-6.91,142700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",162.5,171.7,146.41,148.75,-5.25,-3.41,172400,{"date":1566,"open":968,"high":968,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",153,154,-5.37,-3.37,178700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1257,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1257},"2026-02-24",153.94,159.74001,149.62,8.71,5.78,131500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-23",149.36,150.87,144.31,150.66,1.53,1.03,138400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":885,"volume":1596,"transactions":9,"vwap":1594},"2026-02-20",146.78,150.3,141.74001,149.13,2.15,149300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":524,"percent_change":1385,"volume":1603,"transactions":9,"vwap":1602},"2026-02-19",147.28,149.10001,143.53,146.98,120500,{"date":1605,"open":1122,"high":1606,"low":1607,"close":1608,"change":232,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-18",153.63,147.089996,147.44,-1.04,90200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",148.16,151.23,145.94,148.99001,0.44,0.3,110600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":801,"volume":1627,"transactions":9,"vwap":1625},"2026-02-13",142.34,148.61,141.080002,148.55,6.14,130700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",150.16,154.19,142.22,142.41,-5.67,-3.83,103200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1094,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-11",150.67999,152.7,145.0099945,148.080002,-0.44,181300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",151.89,153.47,148.7,148.73,-2.92,-1.93,108000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",149.84,153.81,148.87,151.64999,2.04,1.36,65100,{"date":1664,"open":1407,"high":1665,"low":1407,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",150.63,149.61,9.72,6.95,99900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1669,"transactions":9,"vwap":1675},"2026-02-05",138.14,142.47,137.050003,139.89,-0.09,-0.06,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1214,"volume":1685,"transactions":9,"vwap":1683},"2026-02-04",139,140.28,135.64,139.98,2.2,71500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1494,"volume":1693,"transactions":9,"vwap":1691},"2026-02-03",134.71001,140.48,133.75,137.78,3.34,85200,{"date":1695,"open":1696,"high":1490,"low":1697,"close":1698,"change":955,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-02-02",129.37,128.41,134.44,3.38,173100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-30",129.34,131.59,127.52,130.050003,0.12,0.09,239900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":378,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-29",128.85001,130.14,125.080002,129.92999,1.2,77200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":67,"volume":1725,"transactions":9,"vwap":1723},"2026-01-28",127.61,129.59,124.59,128.39,1.14,79700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":577,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-27",126.59,128.39999,125.31,127.25,0.23,122700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",128.020004,129.97,126.55,126.96,-1.59,-1.24,135300,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",131.32001,126.019997,128.55,-3.54,-2.68,98200,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-22",129,132.60001,132.089996,4.35,3.41,115900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":88,"volume":1766,"transactions":9,"vwap":1764},"2026-01-21",124.67,128.050003,123.26,127.74,4.16,92700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-20",120.54,126.19,123.58,-0.36,-0.29,114800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1178,"percent_change":1213,"volume":1781,"transactions":9,"vwap":1780},"2026-01-16",120.83,124.42,119.88,123.94,125900,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-15",115.81,122,120.69,5.11,4.42,111200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-14",113.5,115.88,112.07,115.58,2.14,1.89,136700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":492,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-13",116.019997,117,113.18,113.44,-1.77,88000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1661,"percent_change":60,"volume":1813,"transactions":9,"vwap":1812},"2026-01-12",114.019997,115.74,111.2,115.48,154500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-09",109.7,114.58,108.47,114.12,4.08,3.71,102100,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-08",104.89,110.51,110.040001,4.47,4.23,108600,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-07",109.86,104.68,105.57,-4.13,-3.76,112000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1816,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1816},"2026-01-06",104.26,110.57,100.010002,4.96,4.74,234600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-05",106.91,110.88,104.49,104.74,-2.98,-2.77,171400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":928,"volume":1863,"transactions":9,"vwap":1861},"2026-01-02",109.79,109.93,105.16,107.72,-2.07,167200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1858,"change":1536,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1858},"2025-12-31",112.18,108.39,-2.03,179600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-30",114.9,115.07,111.94,112.059998,-3.12,-2.71,84000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1037,"volume":1886,"transactions":9,"vwap":1884},"2025-12-29",115.14,116.4,113.85,115.18,-0.61,82400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-26",114.77,116.56,114.31,115.79,0.79,0.69,112600,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-25",114.59,115,0,51038,{"date":1903,"open":1898,"high":1904,"low":1905,"close":1899,"change":938,"percent_change":1384,"volume":1906,"transactions":9,"vwap":1899},"2025-12-24",115.98,111.91,51000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1350,"volume":1914,"transactions":9,"vwap":1912},"2025-12-23",114.23,116.5,111.19,115.49,0.48,132900,{"date":1916,"open":1917,"high":1882,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-22",111.84,111.77,115.010002,3.55,3.18,80800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1316,"volume":1930,"transactions":9,"vwap":1928},"2025-12-19",110,111.5,109.54,111.46,2.09,216900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":188,"percent_change":89,"volume":1937,"transactions":9,"vwap":1936},"2025-12-18",109.99,110.58,108.9,109.37,127900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1239,"transactions":9,"vwap":1943},"2025-12-17",109.78,110.75,107.64,108.27,-1.98,-1.8,{"date":1947,"open":1948,"high":1926,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-16",108,110.25,1.93,1.78,165300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1609,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-15",109.61,111,107.68,108.32,-0.95,202800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":252,"volume":1968,"transactions":9,"vwap":1966},"2025-12-12",108.65,109.5,106.19,109.36,0.71,224200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1963,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1963},"2025-12-11",105.14,108.83,105.13,4.3,4.12,127300,{"date":1978,"open":1979,"high":1948,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1644,"transactions":9,"vwap":1981},"2025-12-10",102.33,101.91,104.35,2.23,2.18,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-09",96.099998,102.91,92.7,102.12,5.41,5.59,210500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":418,"percent_change":102,"volume":1999,"transactions":9,"vwap":1998},"2025-12-08",96.65,97.49,94.99,96.71,129500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-05",97.97,98.17,94.95,95.74,-2.41,-2.46,89100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-04",98.89,100.77,97.75,98.15,-0.88,-0.89,132100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-03",96.55,99.17,95,99.029999,2.53,2.62,177400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-02",93.72,97.71,92.5,96.5,3.79,4.09,165600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":546,"volume":1317,"transactions":9,"vwap":2041},"2025-12-01",92.16,94.63,92,92.71,-1.28,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1437,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-28",94.059998,95.089996,92.45,93.99,-0.19,109000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-26",93.23,95.55,92.22,94.17,0.75,0.8,182500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-25",87.089996,93.63,86.71,93.42,6.93,8.01,227300,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2006,"percent_change":1877,"volume":2074,"transactions":9,"vwap":2073},"2025-11-24",88.65,86.21,86.49,184200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":642,"volume":2082,"transactions":9,"vwap":2080},"2025-11-21",87.050003,89.57,86.6,88.9,1.95,182700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":159,"volume":2090,"transactions":9,"vwap":2088},"2025-11-20",87.12,88.68,86.27,86.95,0.64,244700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":132,"percent_change":2097,"volume":1571,"transactions":9,"vwap":2096},"2025-11-19",86,88.25,85,86.31,0.91,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":792,"percent_change":2104,"volume":1571,"transactions":9,"vwap":2103},"2025-11-18",85.13,87.37,84.39,85.53,-1.66,{"date":2106,"open":2107,"high":2108,"low":26,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-17",88.86,90,86.97,-3.74,-4.12,408500,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":1196,"volume":2119,"transactions":9,"vwap":2117},"2025-11-14",84.5,91.4,90.71,3.03,402800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-13",96.15,96.72,84.8,87.68,-12.34,613000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1044,"percent_change":774,"volume":2134,"transactions":9,"vwap":2133},"2025-11-12",98.88,100.59,98.14,100.019997,201100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-11",100,100.2,96.6,97.99,-2.99,-2.96,154100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-10",101.28,106,100.26,100.98,-0.04,267500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":252,"percent_change":252,"volume":2158,"transactions":9,"vwap":2157},"2025-11-07",98.019997,102.97,94.52,101.019997,249400,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-06",111.26,95.010002,100.37,-21.64,-17.74,416400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-05",121.19,122.65,116.48,122.010002,-0.3,-0.25,134200,{"date":2177,"open":2178,"high":2179,"low":1802,"close":2180,"change":2181,"percent_change":1161,"volume":2182,"transactions":9,"vwap":2180},"2025-11-04",117.27,122.97,122.31,1.52,126100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1724,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-11-03",120.080002,122.18,118.26,120.79,0.95,94200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":199,"percent_change":929,"volume":2197,"transactions":9,"vwap":2196},"2025-10-31",120.81,123,119.32,119.65,137600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1610,"transactions":9,"vwap":2203},"2025-10-30",122.69,124.3,119.85,121,-1.46,-1.19,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":122,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-29",123.18,125.62,121.31,122.46,0.2,87200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":920,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-28",121.9,124.64,121.25,122.21,-0.64,92000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2194,"change":1230,"percent_change":2057,"volume":2227,"transactions":9,"vwap":2194},"2025-10-27",123.050003,124.58,120.86,113200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1237,"volume":2235,"transactions":9,"vwap":2233},"2025-10-24",119.54,122.76,117.14,122.080002,4.91,92400,{"date":2237,"open":1810,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":706,"volume":1725,"transactions":9,"vwap":2240},"2025-10-23",118.6,114.65,117.17,1.5,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-22",118.28,118.33,113.87,115.67,-2.3,-1.95,94400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-21",113.96,118.61,112.94,117.97,3.33,2.9,112500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1699,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-20",113.16,114.98,111.29,114.64,3.04,141800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2161,"change":1652,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2161},"2025-10-17",111.9,113.68,109.13,-1.71,179800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-16",120.35,120.45,112.54,113.19,-6.54,-5.46,174300,{"date":2285,"open":2286,"high":1739,"low":2287,"close":2288,"change":2289,"percent_change":1478,"volume":2290,"transactions":9,"vwap":2288},"2025-10-15",125.47,119.21,119.73,-4.76,167300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1367,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-14",118.14,125.57,116.35,124.49,3.31,160300,{"date":2300,"open":2301,"high":2302,"low":1802,"close":2303,"change":1160,"percent_change":1006,"volume":2175,"transactions":9,"vwap":2303},"2025-10-13",119.76,121.62,120.5,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-10",122.6,124.75,118.029999,118.25,-5.18,-4.2,149700,{"date":2314,"open":2315,"high":2307,"low":2316,"close":2317,"change":2318,"percent_change":233,"volume":2319,"transactions":9,"vwap":2317},"2025-10-09",123.68,120.71,123.43,-0.99,198000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1778,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1778},"2025-10-08",119.12,124.89,118.75,5.42,4.55,181000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-07",127.51,129.31,117.7,119,-8.6,-6.74,288600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-06",127.27,130.55,124.78,127.6,0.63,0.5,147400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1376,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-03",127.47,130.97,126.75,126.97,-0.52,219400,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-02",123.31,127.82,127.63,4.63,3.76,233400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2194,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2194},"2025-10-01",119.059998,123.19,116.22,3.93,3.3,171800,{"date":2371,"open":1785,"high":2372,"low":2373,"close":2374,"change":842,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-30",123.11,116.47,119.07,-2.33,192500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1677,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-29",121.82,127.76,116.97,121.91,-0.05,213400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":437,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-26",121.99,122.59,117.11,121.97,1.68,209100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1245,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-25",114.76,120.91,114.29,119.96,2.77,163400,{"date":2402,"open":2403,"high":2404,"low":1919,"close":2405,"change":1341,"percent_change":2406,"volume":1239,"transactions":9,"vwap":2405},"2025-09-24",118.91,119.26,116.73,-0.5,{"date":2408,"open":1795,"high":2409,"low":1795,"close":2410,"change":2411,"percent_change":38,"volume":2412,"transactions":9,"vwap":2410},"2025-09-23",119.23,117.32,0.85,95600,{"date":2414,"open":2415,"high":2416,"low":2263,"close":2373,"change":152,"percent_change":1618,"volume":2417,"transactions":9,"vwap":2373},"2025-09-22",116.34,116.83,113900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-19",119.61,119.75,115.73,116.12,-2.11,-1.78,232800,{"date":2428,"open":2429,"high":2430,"low":1892,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-18",116.99,119.41,118.23,2.68,2.32,175700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1436,"volume":2442,"transactions":9,"vwap":2440},"2025-09-17",116.32,118.74,115.24,115.55,-0.27,105900,{"date":2444,"open":2445,"high":2446,"low":1817,"close":2447,"change":1445,"percent_change":783,"volume":2448,"transactions":9,"vwap":2447},"2025-09-16",117.059998,117.84,115.82,189700,{"date":2450,"open":2451,"high":2452,"low":2445,"close":2453,"change":2406,"percent_change":1384,"volume":2454,"transactions":9,"vwap":2453},"2025-09-15",117.8,121.29,117.56,125600,{"date":2456,"open":1802,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1022,"volume":758,"transactions":9,"vwap":2459},"2025-09-12",119.7,116.040001,118.059998,-0.33,{"date":2462,"open":2463,"high":2430,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-11",114.92,118.39,4.53,3.98,197900,{"date":2469,"open":2470,"high":2471,"low":1826,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-10",120.48,123.47,113.86,-6.08,-5.07,379100,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-09",122.64,118.050003,119.94,-2.72,-2.22,118200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-08",124.5,127.66,122.47,122.66,-1.65,-1.33,145600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":716,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-09-05",126.91,129.56,122.089996,124.31,-1.2,113000,{"date":2502,"open":2169,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-04",126.18,119.91,125.82,5.6,4.66,99400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-03",121.34,123.48,119.39,120.22,-1.22,-1,103600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-02",120.51,122.87,118,121.44,-3.44,-2.75,107400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":315,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-29",124.91,125.13,121.69,124.88,0.02,141600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-28",125.32,127.19,123.7,124.85,0.67,0.54,150000,{"date":2545,"open":2341,"high":2546,"low":2547,"close":2548,"change":2515,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-27",126.11,123.72,124.18,-0.97,160800,{"date":2552,"open":2553,"high":2554,"low":2539,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-26",124.27,126.53,125.4,1.77,1.43,134100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-25",124.8,126,123.63,-1.26,-1.01,109900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2323,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2323},"2025-08-22",117.24,126.6,116,8.7,7.49,255600,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":706,"percent_change":117,"volume":2580,"transactions":9,"vwap":2579},"2025-08-21",114.89,116.71,116.19,100700,{"date":2582,"open":1912,"high":2583,"low":2584,"close":2577,"change":2585,"percent_change":2565,"volume":2586,"transactions":9,"vwap":2577},"2025-08-20",116.42,112,-1.17,137900,{"date":2588,"open":2303,"high":2589,"low":2590,"close":2591,"change":2282,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-19",121.41,116.050003,116.059998,-4.49,124400,{"date":2595,"open":2232,"high":2596,"low":2571,"close":2597,"change":2598,"percent_change":632,"volume":2599,"transactions":9,"vwap":2597},"2025-08-18",121.72,121.52,4.56,125100,{"date":2601,"open":2457,"high":2602,"low":2603,"close":2604,"change":1945,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-15",120.56,115.85,116.96,-1.52,107300,{"date":2608,"open":2238,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-14",120.65,117.68,118.76,-1.02,-0.85,118400,{"date":2616,"open":2617,"high":2618,"low":2333,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-13",122.74,123.5,119.78,-2.51,-2.05,187300,{"date":2624,"open":2603,"high":2563,"low":1795,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-12",122.29,6.85,5.93,324100,{"date":2630,"open":2631,"high":2437,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-11",110.54,108.96,115.44,5.43,4.94,237600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-08",105,111.65,104.94,110.010002,5.73,5.49,248300,{"date":2647,"open":2147,"high":1926,"low":2157,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-07",104.28,-8.1,-7.21,389900,{"date":2653,"open":1898,"high":1899,"low":2654,"close":2655,"change":2656,"percent_change":1220,"volume":2657,"transactions":9,"vwap":2655},"2025-08-06",111.15,112.38,-1.76,198700,{"date":2659,"open":2660,"high":2661,"low":1826,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-05",113.64,114.16,114.14,1.75,1.56,147200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1595,"volume":2673,"transactions":9,"vwap":2671},"2025-08-04",110.92,113.6,110.11,112.39,2.37,156100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-01",109.14,110.97,105.73,110.019997,-3.24,-2.86,193500,{"date":2684,"open":2685,"high":2660,"low":2686,"close":2687,"change":2688,"percent_change":1307,"volume":2689,"transactions":9,"vwap":2687},"2025-07-31",112.2,110.99,113.26,1.42,150200,{"date":2691,"open":2692,"high":1899,"low":1925,"close":1917,"change":2693,"percent_change":60,"volume":2694,"transactions":9,"vwap":1917},"2025-07-30",110.53,1.31,188400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2692,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2692},"2025-07-29",112.64,114.91,109.97,-1.23,-1.1,211400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":773,"volume":2710,"transactions":9,"vwap":2708},"2025-07-28",109,111.81,108.59,111.76,3.59,248100,{"date":2712,"open":2713,"high":1963,"low":2714,"close":2715,"change":884,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-25",106.050003,104.72,108.17,2.29,223000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1051,"volume":2725,"transactions":9,"vwap":2723},"2025-07-24",102.23,105.85,101.55,105.75,3.57,254400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1117,"percent_change":1494,"volume":2732,"transactions":9,"vwap":2731},"2025-07-23",100.9,104.21,100.34,102.18,207600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1661,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-22",98.3,100.32,97.41,99.71,1.38,176200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2564,"percent_change":2564,"volume":2747,"transactions":9,"vwap":2746},"2025-07-21",100.36,100.93,97.56,98.35,190200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":233,"percent_change":233,"volume":2754,"transactions":9,"vwap":2753},"2025-07-18",101.49,101.86,98,99.61,634300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1921,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-17",98.81,100.71,97.010002,100.41,3.27,311800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-16",98.37,99.16,93.64,97.23,-2.12,-2.13,474000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-15",92.37,102,91.12,99.35,7.12,7.72,731700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-14",91.64,92.39,89.97,92.23,0.77,0.84,138200,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":1536,"percent_change":989,"volume":2795,"transactions":9,"vwap":2794},"2025-07-11",93.11,90.42,91.46,97600,{"date":2797,"open":2798,"high":2004,"low":2799,"close":2800,"change":1453,"percent_change":2801,"volume":2593,"transactions":9,"vwap":2800},"2025-07-10",93,92.07,93.73,1.18,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":980,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-09",90.4,92.94,90.010002,92.64,3.02,130000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1230,"volume":2267,"transactions":9,"vwap":2815},"2025-07-08",89.24,90.96,87.51,89.92,0.82,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1393,"percent_change":1283,"volume":2823,"transactions":9,"vwap":2822},"2025-07-07",91.59,92.3,88.63,89.099998,99800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1229,"percent_change":1118,"volume":2830,"transactions":9,"vwap":2829},"2025-07-03",90.58,91.91,89.72,91.73,49800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-02",89.32,90.34,87.84,90.18,0.14,0.16,103100,{"date":2841,"open":2842,"high":2843,"low":2077,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-01",87.48,90.51,90.040001,2.39,2.73,126200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1342,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-30",88.36,88.6,86.42,87.65,-0.47,257700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2433,"percent_change":972,"volume":2862,"transactions":9,"vwap":2861},"2025-06-27",86.010002,88.64,85.25,88.059998,632300,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":273,"volume":2870,"transactions":9,"vwap":2868},"2025-06-26",83.12,86.13,83.059998,85.74,2.44,119300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-25",87,87.040001,82.87,83.3,-3.7,-4.25,149100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2873,"change":1358,"percent_change":1545,"volume":2885,"transactions":9,"vwap":2873},"2025-06-24",85.77,87.47,85.029999,137300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1316,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-23",81.52,83.89,79.74,83.81,2.33,217900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1245,"percent_change":1143,"volume":2900,"transactions":9,"vwap":2899},"2025-06-20",79.95,82.22,79.050003,81.9,309600,{"date":2902,"open":2903,"high":2904,"low":176,"close":2905,"change":293,"percent_change":1350,"volume":2906,"transactions":9,"vwap":2905},"2025-06-18",77.99,79.55,78.67,123200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":122,"percent_change":142,"volume":2913,"transactions":9,"vwap":2912},"2025-06-17",77.4,78.44,76.49,78.34,108700,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2918,"change":2919,"percent_change":2081,"volume":2920,"transactions":9,"vwap":2918},"2025-06-16",77.010002,79.67,78.089996,1.49,113700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-13",77.89,78.59,75.83,76.6,-2.23,-2.83,89600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-12",80.059998,80.16,78.3,78.83,-1.39,-1.73,75400,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1022,"percent_change":222,"volume":2945,"transactions":9,"vwap":2944},"2025-06-11",80.54,81.66,79.56,80.22,96700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-10",80.71,80.83,79.39,80.5,-0.1,-0.12,96800,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-09",82.35,79.97,80.6,-1.47,-1.79,77300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-06",82.16,82.54,81.16,82.07,1.08,1.33,51100,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2181,"volume":2979,"transactions":9,"vwap":2977},"2025-06-05",79.57,81.94,78.040001,80.99,1.21,65700,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2227,"transactions":9,"vwap":2984},"2025-06-04",80.93,79.07,79.78,-1.62,-1.99,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1292,"percent_change":2993,"volume":1878,"transactions":9,"vwap":2992},"2025-06-03",82.14,82.93,80.73,81.4,-1.09,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":524,"volume":2417,"transactions":9,"vwap":2999},"2025-06-02",82.9,83.92,81,82.3,-0.38,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":860,"volume":3008,"transactions":9,"vwap":3006},"2025-05-30",83,83.58,82.4,82.68,-0.32,73000,{"date":3010,"open":3011,"high":3011,"low":3012,"close":3003,"change":2205,"percent_change":1291,"volume":3013,"transactions":9,"vwap":3003},"2025-05-29",84.4,81.67,91700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":2612,"percent_change":2499,"volume":3020,"transactions":9,"vwap":3019},"2025-05-28",85.38,86.35,83.4,84.19,61600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":60,"percent_change":2688,"volume":3027,"transactions":9,"vwap":3026},"2025-05-27",85.33,85.9,84.33,85.21,67000,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1350,"percent_change":2344,"volume":3034,"transactions":9,"vwap":3033},"2025-05-23",82.13,84.72,81.07,84.019997,60300,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":2927,"percent_change":1031,"volume":3041,"transactions":9,"vwap":3040},"2025-05-22",86.25,86.52,83.25,83.6,126500,{"date":3043,"open":2079,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-21",87.53,85.37,85.83,-1.91,-2.18,70700,{"date":3051,"open":3052,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":2927,"volume":3056,"transactions":9,"vwap":3054},"2025-05-20",89.73,87.64,87.74,-2,71100,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3063,"volume":1619,"transactions":9,"vwap":3062},"2025-05-19",88.010002,90.41,87.73,89.74,-0.02,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2787,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-16",88.61,90.68,87.52,89.76,0.87,66300,{"date":3073,"open":3074,"high":2826,"low":2850,"close":3075,"change":3063,"percent_change":3063,"volume":3076,"transactions":9,"vwap":3075},"2025-05-15",88.93,88.99,72700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":717,"percent_change":2549,"volume":3083,"transactions":9,"vwap":3082},"2025-05-14",89.89,91.31,87.67,89.010002,91900,{"date":3085,"open":3086,"high":3087,"low":3086,"close":3088,"change":480,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3088},"2025-05-13",87.99,91.94,89.88,3.1,100900,{"date":3092,"open":2086,"high":3093,"low":3094,"close":3095,"change":1117,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},"2025-05-12",89.99,85.24,87.18,2.92,149500,{"date":3099,"open":3037,"high":3100,"low":3101,"close":3102,"change":2961,"percent_change":1862,"volume":3103,"transactions":9,"vwap":3102},"2025-05-09",87.21,81.89,84.71,147800,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":903,"transactions":9,"vwap":3109},"2025-05-08",83.15,87.59,76.21,86.5,-2.28,-2.57,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3116,"change":902,"percent_change":1651,"volume":3117,"transactions":9,"vwap":3116},"2025-05-07",91.6,92.17,88.78,114300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2838,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-06",89.52,92.89,88.58,91.45,0.18,64400,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":920,"volume":3133,"transactions":9,"vwap":3131},"2025-05-05",90.13,94.68,89.75,91.29,-0.73,106800,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":2266,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-05-02",90.07,93.53,89.77,92.019997,3.42,103400,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-01",88.35,89.87,86.58,88.98,0.52,0.59,94000,{"date":3152,"open":3153,"high":3147,"low":3154,"close":3155,"change":418,"percent_change":3156,"volume":3090,"transactions":9,"vwap":3155},"2025-04-30",85.26,83.13,88.46,1.11,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":749,"percent_change":1967,"volume":3163,"transactions":9,"vwap":3162},"2025-04-29",86.059998,87.58,85.67,87.49,52200,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":946,"percent_change":1118,"volume":3170,"transactions":9,"vwap":3169},"2025-04-28",85.4,87.4,84.92,86.87,102900,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3166,"change":127,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3166},"2025-04-25",84.43,85.52,83.44,0.47,56100,{"date":3179,"open":3180,"high":3181,"low":3182,"close":2095,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":2095},"2025-04-24",81.7,85.3,80.8,4.1,5.07,93500,{"date":180,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":232,"volume":3192,"transactions":9,"vwap":3190},82.17,84.25,80.4,80.9,-1.27,105700]