[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENVA":3,"homepage-market-summary":31,"stock-historical-ENVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENVA","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},"Enova International, Inc.","NYSE",null,"PERSONAL CREDIT INSTITUTIONS","Enova International Inc provides online financial services, including short-term consumer loans, line of credit accounts, and installment loans to customers mainly in the United States and Brazil. Consumers apply for credit online, the company's technology platforms process the applications, and transactions are completed quickly and efficiently. Its customers are predominantly retail consumers and small businesses. Enova markets its financing products under the names CashNetUSA, NetCredit, OnDeck, Headway Capital, and Simplic. The company also operates a money transfer platform under the name Pangea. Geographically, the company generates a majority of its revenue from its business in the United States and the rest from other international countries.","1,836","Chicago, IL",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},172.89,174.06,176.15,172.465,171.49,1.4,0.82,307980.813289,9837,173.421,267.4499,103.019997,304878.719867456,42.5,2988,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},89,301140,109916079.966864,87.13,"2025-04-22",[183,184,194,205,216,227,238,249,259,270,281,291,301,312,323,333,344,355,366,377,387,398,409,420,430,441,452,463,474,485,495,506,517,528,539,548,559,570,581,592,603,613,623,633,643,654,664,675,686,697,708,719,730,740,750,759,768,776,785,794,803,811,818,826,834,843,851,858,867,876,884,892,901,910,919,926,935,942,951,960,969,977,986,995,1003,1011,1020,1029,1038,1046,1055,1063,1070,1079,1088,1096,1104,1113,1122,1131,1139,1147,1154,1162,1171,1178,1187,1194,1202,1211,1220,1228,1236,1245,1253,1261,1268,1276,1284,1293,1302,1310,1318,1326,1335,1342,1351,1358,1366,1374,1381,1390,1399,1407,1416,1423,1432,1440,1448,1455,1464,1472,1480,1489,1498,1507,1515,1523,1532,1540,1548,1557,1564,1573,1581,1589,1597,1605,1613,1620,1628,1636,1644,1652,1659,1667,1675,1683,1691,1699,1706,1715,1724,1732,1740,1748,1757,1766,1775,1781,1787,1796,1803,1810,1819,1828,1834,1842,1847,1855,1863,1870,1876,1885,1891,1900,1908,1916,1922,1929,1934,1942,1950,1959,1968,1977,1983,1988,1997,2004,2012,2021,2029,2035,2044,2052,2060,2068,2075,2084,2093,2102,2110,2116,2124,2132,2140,2149,2158,2165,2174,2181,2190,2196,2201,2209,2218,2225,2233,2241,2249,2256,2265,2274,2280,2287,2296,2304,2313,2321,2329,2337,2346,2355,2364,2372,2380,2387,2395,2403,2412,2421,2430,2439,2447,2454,2462,2470,2478,2486,2495,2504,2510,2517,2525,2530,2535,2542,2550,2558,2566,2573,2580,2587,2594,2602,2608,2616,2625,2632,2638,2646,2653,2660,2668,2677,2684,2691,2700,2708,2715,2724,2730,2737,2743,2750,2759,2766,2774,2781,2788,2795,2801,2807,2813,2819,2825,2832,2838,2846,2855,2862,2869,2876,2883,2891,2899,2907,2915,2923,2930,2938,2944,2952,2959,2967,2974,2981,2989,2996,3005,3013,3019,3026,3034,3040,3046,3052,3060,3066,3073,3082,3089,3096,3104,3111,3118,3127,3133,3141,3148,3155,3163,3171,3179],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",167.27,171.76,164.77,4.38,2.62,357343.543597,12784,169.3272,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",168.09,171.025,165.9,167.11,-0.81,-0.48,403214.812625,9253,167.0848,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",171.21,171.805,166.51,167.92,-2.1,-1.24,340152.927369,9441,168.4002,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",171.82,172.29,168.76,170.02,-3.46,-1.99,359408.329774,11637,170.1358,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",172.47,174.82,171.05,173.48,1.58,0.92,220759.948244,9154,173.5394,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",170.39,173.4,170.155,171.9,3.53,2.1,479609.131462,13518,171.5838,{"date":250,"open":251,"high":252,"low":209,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",167.51,170.74,168.37,-0.61,-0.36,294814.690138,11944,168.7855,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",174.78,175.165,167.01,168.98,-2.38,-1.39,362021.004456,12829,169.5941,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",176.45,176.89,170.9264,171.36,-3.36,-1.92,451906.437154,12822,172.4201,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",179.06,174.0301,174.72,-4.34,-2.42,526455.318226,10489,175.4694,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",174.55,180,173.625,6.92,4.02,717527.459465,19333,177.9589,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",173.01,177.03,170.52,172.14,-1.47,-0.85,559059.956359,18602,173.0129,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",176.22,179,167.85,173.61,-53.11,-23.43,1839110.880838,38345,172.4337,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",222.52,226.95,226.72,3.24,1.45,182591.911232,7592,225.7017,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",226.48,228.06,221.33,223.48,0.42,0.19,215033.626916,8059,223.8319,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",222.84,225.2,220.41,223.06,-0.97,-0.43,221175.537178,8113,222.3975,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",225,225.745,222.36,224.03,-1.76,-0.78,190973.440516,7574,224.3472,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",227.4,228.485,224.84,225.79,-4.79,-2.08,174738.583881,7386,226.4656,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",230.27,235.825,230.58,-2.59,-1.11,146192.791595,6904,231.6366,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",228,234.84,227.085,233.17,6.28,2.77,276754.988558,9075,232.6271,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",223.41,230,223,226.89,5.75,2.6,472860.69396,11284,226.6352,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",226.5,227.49,220.97,221.14,-5.58,-2.46,396999.640981,10206,223.2054,{"date":421,"open":422,"high":423,"low":424,"close":327,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",231,233.92,226.425,-6,-2.58,290788.582698,10814,227.8468,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",237.31,240.3199,232.27,232.72,-4.58,-1.93,210556.8073,6923,234.7821,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",235,240.52,233.45,237.3,0.68,0.29,164313.114912,6219,238.1297,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",244.14,245.4899,236.09,236.62,-6.77,-2.78,231727.679705,7604,238.9655,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",251.2,251.535,241.46,243.39,-4.27,-1.72,213139.432732,7301,244.1891,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",242.17,249.82,242,247.66,4.73,1.95,210173.258005,7734,246.9517,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",239.32,246.49,242.93,5.54,2.33,344741.585996,10555,243.7449,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",252.51,253.815,233.565,237.39,-16.99,-6.68,632725.6629,15060,241.492,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",262.28,264.69,254.26,254.38,-7.62,-2.91,219646.009671,8765,258.4199,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",261.21,266.005,260.78,262,-1.91,-0.72,240614.842573,8992,262.4924,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",264.2,265.73,260.9,263.91,-1.54,-0.58,324258.088951,9516,263.1274,{"date":540,"open":541,"high":26,"low":542,"close":543,"change":244,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",264,262.205,265.45,1.35,191889.490947,7896,265.4468,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",262.15,264.9699,259.525,261.92,1.52,0.58,211826.001118,7194,262.6605,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",259.33,262.441,257.6909,260.4,3.28,1.28,138172.364764,8143,260.4986,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",253.98,259.705,252.2,257.12,4.57,1.81,191544.904796,7593,257.4333,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",251.81,256.21,246.05,252.55,-0.09,-0.04,234360.723762,7633,251.937,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",255,256.5,250.01,252.64,-3.32,-1.3,306808.169533,9735,253.0921,{"date":604,"open":508,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",263.175,255.65,255.96,-7.06,-2.68,258671.621333,7861,257.7473,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",258.5,265.54,263.02,5.23,2.03,225131.221699,8864,263.057,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":362,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",259.02,262.0399,255.31,257.79,-0.3,355418.008523,10704,258.1643,{"date":634,"open":635,"high":636,"low":594,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",255.75,262.2,258.57,4.43,1.74,247461.815791,8619,260.0439,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",257.49,260.79,251.025,254.14,0.79,0.31,293984.054727,9489,254.6322,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":244,"volume":661,"transactions":662,"vwap":663},"2026-07-30",248.67,256.26,243.85,253.35,8.64,293157.808273,10239,252.0893,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",245.23,250.515,243.63,244.71,-4.33,-1.74,526755.38493,12726,246.1081,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",253.09,253.49,243.2801,249.04,-2.92,-1.16,304280.379211,11367,247.6246,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",239.76,252.71,239.66,251.96,14.69,6.19,696061.069115,17351,248.8381,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",231.28,242.23,225.28,237.27,19.47,8.94,858560.903052,22258,235.873,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",220,221.31,214.6235,217.8,-4.69,-2.11,453860.058809,12914,217.0908,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",224.49,226.63,220.45,222.49,-5.97,-2.61,338271.022189,10164,223.7605,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":223,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",232.85,233.35,227.7,228.46,-0.86,294865.75713,8316,229.4345,{"date":741,"open":445,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",235.83,230.24,230.45,-2.07,-0.89,243427.673906,8581,232.0902,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",230.10001,236.19,227.75999,232.52,-3.01,-1.28,245100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",235.42,238.94,233.62,235.53,-0.13,-0.06,411200,{"date":769,"open":422,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",236.050003,225.64,235.66,5.02,2.18,361500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",233.3,240,229.89999,230.64,-1.37,-0.59,413300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",237.98,239.98,231.99001,232.0099945,-6.08,-2.55,304000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",237,242.61,236.27,238.089996,1.69,0.71,262800,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",226.46001,236.55,236.39999,11.5,5.11,212400,{"date":812,"open":796,"high":796,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",220.13,224.89999,-12.1,-5.11,459500,{"date":819,"open":820,"high":821,"low":822,"close":796,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":796},"2026-07-07",237.53,239.74001,234.087006,2.22,0.95,247300,{"date":827,"open":443,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",238.75,231.31,234.78,-0.41,-0.17,294400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",242.25999,244.13,230.61,235.19,-6.99,-2.89,665300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":329,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",240.059998,246.38,236,242.17999,0.6,435300,{"date":852,"open":796,"high":853,"low":796,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",242.92999,240.73,5.06,2.15,670400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",228.25,236.28999,225.46001,235.67,4.63,2,496000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",223.63,231.059998,221.24001,231.039993,9.66,4.36,1136000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":823,"volume":883,"transactions":9,"vwap":881},"2026-06-25",217.039993,224.95,216.505,221.38,4.8,383700,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",210.89,217.7,216.58,5.59,2.65,514100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",203.42,211.405,198.42999,210.99001,6.25,3.05,330100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",203,206.19,202.60001,204.74001,2.19,1.08,315900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",199.36,204.059998,198.17999,202.55,5.25,2.66,523300,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":577,"volume":925,"transactions":9,"vwap":923},"2026-06-17",193.85001,202.75999,197.3,3.5,735400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",190.82001,193.92999,185.69,193.8,4.64,2.45,583000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":832,"percent_change":587,"volume":941,"transactions":9,"vwap":940},"2026-06-15",190.28,193,187.565,189.16,356900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",192.50999,193.53999,188.69,189.33,-0.26,-0.14,533600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",181.78,191.22,179.031006,189.59,9.67,5.37,566000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",179.59,182.97,177.52,179.92,0.51,0.28,419700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",173,181,179.41,7.87,4.59,373400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",170.59,173.55,169.19,171.53999,2.72,1.61,163000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",169.029999,170.755,166.89999,168.82001,0.96,0.57,177300,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",160.97,168.265,167.86,8.96,5.64,232800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",161.38,163.295,158.89999,-4.67,-2.86,198600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",163.7,166.42999,163.029999,163.57001,-0.76,-0.46,145900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",160.12,164.985,158.38,164.33,2.82,1.75,250600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",159.48,162.61501,157.74001,161.50999,2.61,1.64,189000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1007,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1007},"2026-05-28",159.24001,161.57001,157.69,-2.36,-1.46,108000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",160.19,164.24001,159.60001,161.25999,2.21,1.39,242800,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",158.46001,162.86,159.050003,1.54,0.98,134600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":715,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",161.24001,157.39,157.50999,-3.4,164000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",161.91,163.10001,158.039993,160.91,-3.68,-2.24,181500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",161.67,164.60001,160.17,164.59,3.88,2.41,135800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":459,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",165.089996,166.87,159.61,160.71001,-4.6,173400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":649,"volume":1103,"transactions":9,"vwap":1101},"2026-05-18",165.23,168.487,163.73,165.31,1.29,150800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",166.25,166.57001,163.855,164.020004,-2.77,-1.66,112800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",165.32001,168,163.64999,166.78999,3.55,2.17,133800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",166.38,167.39,163.2,163.24001,-3.64,-2.18,192800,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",168.57001,165.595,166.88,-2.02,-1.2,151100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":425,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",174.46001,174.78999,168.46001,168.89999,-3.43,240600,{"date":1148,"open":317,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1053,"volume":1153,"transactions":9,"vwap":1151},"2026-05-08",175.375,170.341,174.89999,2.4,180600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":588,"volume":1161,"transactions":9,"vwap":1159},"2026-05-07",173.17,175.89799,171.47,172.5,-0.07,309600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",171.81,174.33,170.029999,172.57001,3.29,1.94,234400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":958,"percent_change":565,"volume":1177,"transactions":9,"vwap":1176},"2026-05-05",164.25,169.98,164.13499,169.28,249800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",170.99001,171.59,161.84,163.91,-7.02,-4.11,691300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":554,"percent_change":68,"volume":1193,"transactions":9,"vwap":1192},"2026-05-01",170.8,171.14,164.31,170.92999,181100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":54,"volume":1201,"transactions":9,"vwap":1199},"2026-04-30",167.059998,170.11,166.519,169.41,0.83,178300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",171.77,172,168.45,168.58,-3.95,-2.29,249400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",173.60001,176.020004,170,172.53,-1.07,-0.62,380100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1213,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1213},"2026-04-27",166.64,173.77,164.53,6.95,4.17,376400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1110,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-24",171.72,174.28999,165,166.64999,-1.63,370900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",169.86,171.75,163,169.42,1.36,0.81,351300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":576,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-22",164.58,168.35001,163.98,168.059998,2.8,269800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":671,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-21",165.17,168.085007,162.39999,163.49001,-1.05,238800,{"date":1262,"open":1182,"high":1263,"low":1264,"close":1098,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1098},"2026-04-20",166.035004,161.7,2.42,1.49,171100,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",160.070007,165.67,162.81,6.7,4.29,212300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1160,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",156.089996,158.83,155.92,156.11,-0.11,208400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",154,156.64999,153.75,156.22,2.38,1.55,189600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-14",151.48,155.36,151,153.84,3.13,2.08,242900,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",143.56,150.81,150.71001,5.76,3.97,230900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1160,"volume":1317,"transactions":9,"vwap":1315},"2026-04-10",144.72,145.565,142.64999,144.95,-0.1,95200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1201,"transactions":9,"vwap":1323},"2026-04-09",145.42,147.105,144.179,145.050003,-2.37,-1.61,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",146.5,149.11301,143.455,147.42,7.64,5.47,297800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":103,"percent_change":39,"volume":1341,"transactions":9,"vwap":1340},"2026-04-07",138.33,140.34,137.82001,139.78,128800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",136.44,138.83,136.36501,138.77,1.89,1.38,135100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":113,"percent_change":113,"volume":1357,"transactions":9,"vwap":1356},"2026-04-02",133.67999,138.74001,133.17,136.88,158100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":133,"volume":1365,"transactions":9,"vwap":1363},"2026-04-01",137.61,138.5,133.85001,136.89,1.06,162700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":576,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-31",133.74001,136.55,131.64,135.83,3.48,234900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1291,"percent_change":61,"volume":1380,"transactions":9,"vwap":1379},"2026-03-30",130.50999,132.19,129.42,131.25999,239300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",132.92999,134.408,129.25,129.71001,-4.29,-3.2,357000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",135.53999,137.12,132.7,134,-2.66,-1.95,223200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":524,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-25",138.82001,140.36,134.52,136.66,-0.52,172500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",136.2,138.80499,135.14999,137.38,0.04,0.03,135000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":639,"volume":1002,"transactions":9,"vwap":1421},"2026-03-23",139.13,141.093002,135.36,137.34,2.35,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-20",137.75,138.25999,133.63,134.99001,-1.98,-1.45,485400,{"date":1433,"open":1434,"high":1361,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-19",135.97,134.95,136.97,0.33,0.24,140900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",136.32001,138.89999,136.64,-0.57,-0.42,174800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1299,"percent_change":491,"volume":1454,"transactions":9,"vwap":1453},"2026-03-17",136.020004,139.25999,135.024994,137.21001,139200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-16",136.46001,137,132.67999,134.080002,-0.03,-0.02,191500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":599,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-13",136.31,137.325,133.41,134.11,-0.96,211300,{"date":1473,"open":1474,"high":1458,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-12",135.38,134.33,135.41,-4.04,-2.9,290900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",138.38,139.8,136.044998,139.45,0.36,0.26,275800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",138.49001,140.95,136.080002,139.089996,0.18,0.13,233600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-09",135.59,140.72,133.050003,138.91,1.33,0.97,279300,{"date":1508,"open":1509,"high":1510,"low":1427,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",138.45,139.25,137.58,-4.43,-3.12,170100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1136,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",143,146.25,140.3,142.0099945,-2.93,224200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",142.13,145.81,139.96001,144.94,3.51,2.48,262600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1282,"volume":1539,"transactions":9,"vwap":1537},"2026-03-03",137.44,142.050003,135.66,141.42999,-0.16,229200,{"date":1541,"open":1542,"high":1543,"low":1536,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",135.73,142.71001,141.59,2.54,1.83,254900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",145,146.46001,136.92,139.050003,-9.31,-6.28,357500,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":983,"volume":1563,"transactions":9,"vwap":1561},"2026-02-26",145.84,149.49001,148.36,3.93,280000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",139.28999,144.91,137.81,144.42999,6.43,4.66,234200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1102,"volume":1580,"transactions":9,"vwap":1578},"2026-02-24",136.029999,139.095001,135.8,138,1.76,238200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-23",144.74001,135.44,136.24001,-9.09,-6.25,372800,{"date":1590,"open":1550,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-20",147.683,142.89,145.33,0.3,0.21,320500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1477,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",147.75999,148.45,143.020004,145.029999,-2.71,387500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":801,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-18",149.48,151.22,146.7,149.070007,0.48,286000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1561,"change":1017,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1561},"2026-02-17",149.95,152.64799,147.37,-0.51,322400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":447,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-13",148.88,150.8,146.505,149.12,0.46,202100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1396,"volume":1635,"transactions":9,"vwap":1633},"2026-02-12",153.45,156,145.080002,148.44,-4.05,455900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":276,"volume":1643,"transactions":9,"vwap":1641},"2026-02-11",158.5,158.98199,151.12,152.49001,-5.3,266800,{"date":1645,"open":1646,"high":1065,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-10",158.089996,155.44,157.78999,-0.95,-0.6,206200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1043,"percent_change":1044,"volume":1658,"transactions":9,"vwap":1657},"2026-02-09",162.71001,163.94,158.59,158.74001,213900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1200,"volume":1666,"transactions":9,"vwap":1664},"2026-02-06",162.52,164.955,160.89,161.10001,1.32,243900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1035,"volume":1674,"transactions":9,"vwap":1672},"2026-02-05",155.27,162.222,153.0099945,159.78,4.06,452300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":715,"volume":1682,"transactions":9,"vwap":1680},"2026-02-04",159.10001,161.2,152.38,155.72,-3.35,679200,{"date":1684,"open":1685,"high":1686,"low":1066,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-03",174.42,176.67999,159.070007,-13.3,-7.72,806400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":874,"volume":1698,"transactions":9,"vwap":1696},"2026-02-02",163.080002,173.39,160,172.37,7.2,899000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1255,"change":1704,"percent_change":1413,"volume":1705,"transactions":9,"vwap":1255},"2026-01-30",163.16,166.75,163.0099945,0.07,836300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-29",161.3,165.28999,160.56,165.10001,5.84,3.67,305700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-28",157.63,163.47,153.703,159.25999,1.56,0.99,636500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":308,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-27",158.36,158.745,155.41499,157.7,-0.54,383200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":47,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-26",158.67,159.14999,156.42,158.55,0.63,248600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1397,"volume":1747,"transactions":9,"vwap":1745},"2026-01-23",159.56,161.050003,157.029999,157.55,-3.13,228500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-22",160.11,164,159.75,160.67999,2.51,1.59,206700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-21",154.89,158.96001,154.715,158.17,4.78,3.12,332100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-20",152.94,157.965,151.28,153.39,-3.48,-2.22,276700,{"date":1776,"open":1631,"high":1777,"low":1778,"close":1779,"change":1036,"percent_change":1364,"volume":1780,"transactions":9,"vwap":1779},"2026-01-16",159.059998,155.60001,156.87,263000,{"date":1782,"open":1695,"high":1783,"low":1784,"close":1785,"change":1008,"percent_change":681,"volume":1786,"transactions":9,"vwap":1785},"2026-01-15",162.425,154.044998,155.23,412800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-14",157.039993,160.34,155.86,159.89999,2.24,1.42,259700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":535,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-13",159.13,156.23,157.66,-0.37,253800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":276,"percent_change":373,"volume":1809,"transactions":9,"vwap":1808},"2026-01-12",158.44,159.74001,155.58,158.24001,209100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-09",166,166.755,161.039993,161.60001,-3.23,-1.96,170200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-08",164.57001,166.25999,164.16,164.83,1.53,0.94,175100,{"date":1829,"open":1830,"high":1831,"low":1672,"close":1832,"change":1721,"percent_change":992,"volume":1833,"transactions":9,"vwap":1832},"2026-01-07",162.5,164.61,163.3,302200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1218,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-06",161.39999,163.035004,159.39999,161.74001,-0.38,370100,{"date":1843,"open":1083,"high":1844,"low":1083,"close":1845,"change":128,"percent_change":123,"volume":1846,"transactions":9,"vwap":1845},"2026-01-05",166.074997,162.36,365700,{"date":1848,"open":1849,"high":1850,"low":1778,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-02",158,162.78,161.96001,4.76,3.03,297600,{"date":1856,"open":1050,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-31",160.683,156.41,157.2,-2.26,-1.42,292700,{"date":1864,"open":1183,"high":1865,"low":1866,"close":1867,"change":1068,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-30",164.41,159.38,159.46001,-2.09,191600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1058,"change":1429,"percent_change":1137,"volume":1875,"transactions":9,"vwap":1058},"2025-12-29",164.73,165.317,161.83,124900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-26",164.86,165.63,163.88,164.84,0.17,0.1,92800,{"date":1886,"open":1654,"high":1887,"low":1888,"close":1889,"change":1825,"percent_change":1826,"volume":1890,"transactions":9,"vwap":1889},"2025-12-24",164.92999,162.58,164.67,58600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-23",164.52,166.52,162.059998,163.14,-1.71,-1.04,205000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":47,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-22",163.78,167.16,162.41,164.85001,0.61,240500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1018,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-19",164.42999,166.123,162,163.85001,-0.28,494000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1191,"change":993,"percent_change":153,"volume":1921,"transactions":9,"vwap":1191},"2025-12-18",164.029999,168.67999,163.81,353600,{"date":1923,"open":1924,"high":1812,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-17",159.92999,163.74001,5.4,3.41,450800,{"date":1930,"open":1839,"high":1240,"low":1931,"close":1932,"change":1868,"percent_change":599,"volume":1933,"transactions":9,"vwap":1932},"2025-12-16",158.17999,158.34,446300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1209,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-15",162.12,166.55,159.73,160.42999,-1.41,545600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":882,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-12",160.28,164.42,159.11,162.72,3.04,597400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",142.67999,161.28999,142.47501,157.92,16.52,11.68,751600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",138.0099945,142.42999,136,141.39999,4.26,3.11,272300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-09",135.91,137.99001,135.61,137.14,1.23,0.91,163100,{"date":1978,"open":1450,"high":1979,"low":1395,"close":1970,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1970},"2025-12-08",136.53999,0.53,0.39,148100,{"date":1984,"open":1972,"high":1985,"low":1986,"close":1474,"change":362,"percent_change":1445,"volume":1987,"transactions":9,"vwap":1474},"2025-12-05",136.50999,134.67999,199700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-04",135.059998,136.41,134.39999,136.16,0.76,0.56,239700,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":1130,"transactions":9,"vwap":2001},"2025-12-03",131.39999,135.78,135.39999,4.51,3.45,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-02",131.60001,129.55,130.89,0.7,0.54,157000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-01",130.47,132.15199,129.284,130.19,-0.9,-0.69,159300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1486,"volume":2028,"transactions":9,"vwap":2026},"2025-11-28",131,132,130.60001,131.089996,0.47,61900,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1438,"percent_change":1495,"volume":2034,"transactions":9,"vwap":2033},"2025-11-26",129.92,132.595,130.62,275300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-25",126.75,131.17,126.5,130.38,4.24,3.36,415600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":233,"volume":2051,"transactions":9,"vwap":2049},"2025-11-24",124.18,126.57,123.51,126.14,1.96,113500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2046,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2046},"2025-11-21",121.54,125.98,119.76,3.78,3.14,160800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1470,"volume":2067,"transactions":9,"vwap":2065},"2025-11-20",123,125.58,119.77,120.4,-1.17,169700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1300,"percent_change":639,"volume":2074,"transactions":9,"vwap":2073},"2025-11-19",119.66,121.65,119.019997,121.57,133100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-18",119.87,121.95,119.48,119.49,-1.22,-1.01,133900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-17",125.55,128.485,119.81,120.71,-4.98,-3.96,177000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-14",124.019997,126.235,119.804,125.69,-2.04,-1.6,212700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":307,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-13",131.78999,133.33,126.35,127.73,-1.14,246700,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":1169,"percent_change":554,"volume":2115,"transactions":9,"vwap":2114},"2025-11-12",127.57,130.14999,129.2,184900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1201,"transactions":9,"vwap":2121},"2025-11-11",126.089996,128.71001,124.98,127.26,0.2,0.16,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1579,"volume":2131,"transactions":9,"vwap":2129},"2025-11-10",125.39,128.050003,124.2,127.059998,2.2,170800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":865,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-07",122.52,125.15,121.059998,124.86,1.63,219000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-06",128.7,130.46001,122.64,122.86,-5.14,-4.02,283200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-05",122.62,128.33,122.461,128,5.5,4.49,313800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1704,"percent_change":108,"volume":2164,"transactions":9,"vwap":2163},"2025-11-04",121.58,123.43,120.18,122.5,205800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-03",118.92,122.47,118.31,122.43,2.86,2.39,246600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":153,"percent_change":448,"volume":2180,"transactions":9,"vwap":2179},"2025-10-31",119.28,121.181,118.28,119.57,249900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-30",120.83,123.985,118.54,119.22,-2.16,-1.78,469400,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":245,"percent_change":1579,"volume":2195,"transactions":9,"vwap":2194},"2025-10-29",117.66,122.010002,121.38,392200,{"date":2197,"open":2054,"high":2054,"low":2198,"close":2176,"change":277,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2176},"2025-10-28",118.89,-1.58,233700,{"date":2202,"open":2203,"high":2047,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-27",125.8,120.2,121.2,-3.5,-2.81,346600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-24",118.67,127.82,115.059998,124.7,10.67,9.36,529000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1704,"volume":1219,"transactions":9,"vwap":2223},"2025-10-23",114.44,116.54,111.93,114.029999,0.08,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1754,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-22",111.81,114.615,111.125,113.95,2.25,314200,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-21",109.39,111.7,111.44,1.97,1.8,105900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2010,"volume":2248,"transactions":9,"vwap":2246},"2025-10-20",109.7,111.089996,108.72,109.47,0.59,161300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":577,"percent_change":800,"volume":2255,"transactions":9,"vwap":2254},"2025-10-17",107.81,109.935,107.15,108.88,222300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-16",111.25,111.59,106.46,107.07,-4.64,-4.15,201800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-15",111.34,112.7,110.16,111.71,1.24,1.12,211200,{"date":2275,"open":2276,"high":2277,"low":27,"close":2278,"change":2156,"percent_change":2041,"volume":2279,"transactions":9,"vwap":2278},"2025-10-14",103.22,110.98,110.47,219300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2238,"percent_change":1348,"volume":2286,"transactions":9,"vwap":2285},"2025-10-13",105.6,107,103.98,105.98,176600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-10",108.63,109.21,103.41,104.010002,-3.99,-3.69,304400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1827,"transactions":9,"vwap":2301},"2025-10-09",108.3,108.8,107.48,108,-0.21,-0.19,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-08",109.2,110.099998,108.010002,108.21,-0.35,-0.32,218400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1817,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-07",110.059998,111.499,108.39,108.56,-1.77,237900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":287,"volume":2328,"transactions":9,"vwap":2326},"2025-10-06",113.82,114.6,110.45,110.52,-2.74,227900,{"date":2330,"open":2324,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-03",115.305,113.07,113.26,-1.06,-0.93,214300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-02",112.18,114.37,111.46,114.32,2.11,1.88,278700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-01",113.88,115.26,112.17,112.21,-2.88,-2.5,191900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-30",121.25,121.931,113.49,115.089996,-6.87,-5.63,418700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1414,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-29",122.45,123.575,119.31,121.96,0.02,293300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2018,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-26",123.48,124.55,121.66,121.93,-0.73,152600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":350,"percent_change":362,"volume":2386,"transactions":9,"vwap":2385},"2025-09-25",122.23,123.2,120.287,122.83,207400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":534,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-24",125.51,127.15,123.52,123.8,-1.23,151200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1429,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-23",127.19,130.33701,124.665,125.34,-1.56,259200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-22",125.24,127.74,125.145,127.32,1.3,1.03,255400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-19",127.23,127.3,124.32,126.019997,-0.83,-0.65,669000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-18",124,128.27,122.879,126.85,3.58,2.9,413200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-17",121.13,128.595,121.014999,123.27,2.14,1.77,557000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2432,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2432},"2025-09-16",116.86,121.35,115.81,4.47,3.83,687900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":554,"percent_change":1665,"volume":2453,"transactions":9,"vwap":2452},"2025-09-15",116.57,118.3,115.625,116.66,210200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":223,"volume":2461,"transactions":9,"vwap":2459},"2025-09-12",116.85,117.181,114.87,115.14,-2.34,188600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1052,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-11",115.85,117.775,114.3,117.48,1.92,268700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1111,"volume":2477,"transactions":9,"vwap":2475},"2025-09-10",117.26,117.432,114.76,115.27,-1.94,280600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2066,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-09",117.23,118.381,116.029999,117.21,-0.99,303800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-08",120.050003,120.535,117.71,118.38,-1.79,-1.49,293600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-05",123.38,124.29,120.010002,120.17,-3.21,-2.6,382200,{"date":2505,"open":2506,"high":2161,"low":2507,"close":2497,"change":1927,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2497},"2025-09-04",120.97,120.029999,2.84,236300,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":1914,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-09-03",118.55,121.3,119.97,-0.23,244600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1259,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-09-02",119.33,120.54,117.17,120.25,-0.87,285800,{"date":2526,"open":2527,"high":2170,"low":2528,"close":2513,"change":2529,"percent_change":1801,"volume":1539,"transactions":9,"vwap":2513},"2025-08-29",122.040001,120.8,-0.45,{"date":2531,"open":2532,"high":2374,"low":2532,"close":2533,"change":2238,"percent_change":1036,"volume":2534,"transactions":9,"vwap":2533},"2025-08-28",121,121.75,375600,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":90,"volume":2541,"transactions":9,"vwap":2539},"2025-08-27",117.93,120.3,119.78,1.21,294700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2545},"2025-08-26",114.27,118.57,114.26,3.96,3.46,223000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1738,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-25",114.010002,115.145,113.583,114.61,0.55,156600,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-22",108.17,114.31,113.98,6.22,5.77,228800,{"date":2567,"open":2568,"high":2289,"low":2569,"close":2570,"change":2571,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-21",107.65,107.029999,107.76,0.05,195600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1704,"percent_change":1704,"volume":2579,"transactions":9,"vwap":2578},"2025-08-20",107.23,108.23,105.25,107.71,204900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2515,"percent_change":2302,"volume":2586,"transactions":9,"vwap":2585},"2025-08-19",107.6,107.765,106.52,107.64,218700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":1200,"volume":2593,"transactions":9,"vwap":2590},"2025-08-18",106.8,107.87,106.163,0.89,120300,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-15",110.36,106.14,106.98,-3.11,-2.82,267000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":1538,"volume":810,"transactions":9,"vwap":2605},"2025-08-14",109.24,110.089996,108.44,-0.18,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":61,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-13",110,111.2,109.36,110.27,1.09,345600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-12",105.67,109.29,105.575,109.080002,4.81,4.61,283400,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":118,"volume":2631,"transactions":9,"vwap":2629},"2025-08-11",103.48,104.601,104.27,1.17,216700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1981,"percent_change":148,"volume":1497,"transactions":9,"vwap":2637},"2025-08-08",103.51,104.49,102.755,103.099998,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2100,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-07",105.72,106,102.43,102.71,-1.53,287200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1981,"percent_change":148,"volume":2652,"transactions":9,"vwap":2651},"2025-08-06",103.99,104.92,103.56,104.31,330600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1665,"percent_change":1102,"volume":2659,"transactions":9,"vwap":2658},"2025-08-05",103.089996,104.885,101.955,103.92,341000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":619,"volume":2667,"transactions":9,"vwap":2665},"2025-08-04",101.17,102.79,101.155,102.6,2.04,268100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-01",103.11,103.39,99.61,100.56,-4,-3.83,396500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1461,"percent_change":1461,"volume":2683,"transactions":9,"vwap":2682},"2025-07-31",104.58,106.2,104.375,104.56,370400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":801,"percent_change":447,"volume":2690,"transactions":9,"vwap":2689},"2025-07-30",104.11,106.4,103.64,104.59,540800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-29",105.74,107.2,103.52,103.88,-0.74,-0.71,473100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1137,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-28",106.35,107.13,103.59,104.62,-1.13,525100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":1642,"volume":2714,"transactions":9,"vwap":2712},"2025-07-25",108.85,109.99,105.82,-5.92,927200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-24",117.62,118.233,111.6,111.74,-5.89,-5.01,728400,{"date":2725,"open":2726,"high":2727,"low":2458,"close":2728,"change":1372,"percent_change":899,"volume":2729,"transactions":9,"vwap":2728},"2025-07-23",115.099998,118.51,117.63,341100,{"date":2731,"open":2732,"high":2474,"low":2733,"close":2734,"change":2735,"percent_change":1061,"volume":2736,"transactions":9,"vwap":2734},"2025-07-22",112.33,111.395,114.15,1.11,303500,{"date":2738,"open":2739,"high":2220,"low":2740,"close":2741,"change":783,"percent_change":1405,"volume":2742,"transactions":9,"vwap":2741},"2025-07-21",114.19,112.195,113.040001,259400,{"date":2744,"open":2360,"high":2360,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-18",112.69,113.63,-1.26,-1.1,195000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-17",113.64,115.4,113.329,114.89,1.18,1.04,220800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1975,"percent_change":1243,"volume":2765,"transactions":9,"vwap":2764},"2025-07-16",113.74,114.040001,111.22,113.71,187800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1521,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-15",115.59,115.79,112.77,112.8,-2.53,263600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1975,"percent_change":649,"volume":2780,"transactions":9,"vwap":2779},"2025-07-14",115.11,115.94,113.85,115.73,225700,{"date":2782,"open":2783,"high":2441,"low":2784,"close":2785,"change":265,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-07-11",116.64,114,114.82,-2.03,246000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":801,"percent_change":1906,"volume":2794,"transactions":9,"vwap":2793},"2025-07-10",116.24,118.053001,115.21,117.2,278900,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":1995,"percent_change":1611,"volume":2800,"transactions":9,"vwap":2799},"2025-07-09",117.32,114.513,116.49,300300,{"date":2802,"open":2803,"high":2804,"low":2464,"close":2805,"change":2302,"percent_change":2607,"volume":2806,"transactions":9,"vwap":2805},"2025-07-08",117.67,119.059998,115.93,346100,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":448,"percent_change":123,"volume":2812,"transactions":9,"vwap":2811},"2025-07-07",113.675,118.22,116.14,399300,{"date":2814,"open":2815,"high":2816,"low":2776,"close":2464,"change":1981,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2464},"2025-07-03",115.75,117.010002,0.34,161500,{"date":2820,"open":2332,"high":2779,"low":2821,"close":2822,"change":2823,"percent_change":1052,"volume":2824,"transactions":9,"vwap":2822},"2025-07-02",112.32,115.46,2.5,270800,{"date":2826,"open":2827,"high":2734,"low":2828,"close":2829,"change":2830,"percent_change":1102,"volume":2831,"transactions":9,"vwap":2829},"2025-07-01",110.69,110.67,112.96,1.44,358100,{"date":2833,"open":2244,"high":2834,"low":2835,"close":2836,"change":966,"percent_change":1626,"volume":2837,"transactions":9,"vwap":2836},"2025-06-30",112.089996,109.815,111.52,383900,{"date":2839,"open":2575,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-27",111.63,106.324,111.010002,5.46,5.17,1499200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-26",104.019997,106.098999,103.995,105.55,1.86,1.79,288300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2556,"percent_change":1980,"volume":2861,"transactions":9,"vwap":2860},"2025-06-25",103.059998,104.61,102.571,103.69,220400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2042,"percent_change":89,"volume":2868,"transactions":9,"vwap":2867},"2025-06-24",101.099998,103.7,100.809,103.14,227100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2271,"volume":1899,"transactions":9,"vwap":2874},"2025-06-23",97.81,99.93,96.565,99.78,1.22,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":68,"percent_change":234,"volume":2882,"transactions":9,"vwap":2881},"2025-06-20",98.68,98.985,97.91,98.56,365100,{"date":2884,"open":2885,"high":2886,"low":2885,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-18",95.37,98.72,97.66,1.98,2.07,242500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2310,"volume":2898,"transactions":9,"vwap":2896},"2025-06-17",95.6,96.41,94.945,95.68,-0.34,171500,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-16",94.27,96.95,96.019997,2.7,2.89,284600,{"date":2908,"open":2909,"high":2910,"low":2909,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-13",92.75,95.16,93.32,-1.57,-1.65,401200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":211,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-12",95.85,96.659,94.25,94.89,-2.17,260600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1316,"percent_change":1316,"volume":2929,"transactions":9,"vwap":2928},"2025-06-11",97.57,99.4,96.89,96.99,272600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-10",97.18,97.89,96.52,97.089996,0.01,157300,{"date":2939,"open":2940,"high":2933,"low":2941,"close":2942,"change":2010,"percent_change":1995,"volume":2943,"transactions":9,"vwap":2942},"2025-06-09",97.15,95.961,97.080002,215500,{"date":2945,"open":2946,"high":2947,"low":2920,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-06",95.84,96.58,96.54,2.55,2.71,177500,{"date":2953,"open":2954,"high":2955,"low":2954,"close":2956,"change":2957,"percent_change":1974,"volume":2958,"transactions":9,"vwap":2956},"2025-06-05",92.55,95.53,93.99,1.14,226500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2108,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-04",93.81,94.029999,92.82,92.85,-1.21,245600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2956,"change":908,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2956},"2025-06-03",93.080002,94.367,92.010002,1.16,151800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1438,"percent_change":1487,"volume":2980,"transactions":9,"vwap":2979},"2025-06-02",92.67,93.565,90.87,92.91,210800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2976,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2976},"2025-05-30",92.52,93.050003,91.79,-0.63,-0.68,203100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":766,"percent_change":766,"volume":2995,"transactions":9,"vwap":2994},"2025-05-29",93.75,94.099998,92.54,93.3,139000,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-28",94.42,96.3,93.040001,93.36,-1.12,-1.19,217100,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":1292,"transactions":9,"vwap":3010},"2025-05-27",91.95,94.61,91.616,94.48,3.79,4.18,{"date":3014,"open":3015,"high":3016,"low":177,"close":3017,"change":783,"percent_change":2419,"volume":3018,"transactions":9,"vwap":3017},"2025-05-23",89.089996,91.89,90.69,141400,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2108,"percent_change":2393,"volume":3025,"transactions":9,"vwap":3024},"2025-05-22",92.24,92.64,90.73,91.28,203900,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":2147,"volume":3033,"transactions":9,"vwap":3031},"2025-05-21",95.14,96.059998,92.325,92.42,-3.87,210700,{"date":3035,"open":2947,"high":3036,"low":3037,"close":3038,"change":2082,"percent_change":1898,"volume":3039,"transactions":9,"vwap":3038},"2025-05-20",97.47,95.87,96.29,162600,{"date":3041,"open":2927,"high":3042,"low":2948,"close":3043,"change":2986,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-19",97.96,97.3,-0.64,144200,{"date":3047,"open":3048,"high":2881,"low":3049,"close":3050,"change":2247,"percent_change":1906,"volume":3051,"transactions":9,"vwap":3050},"2025-05-16",97.37,96.9,97.93,203300,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":1861,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-15",97.83,99.675,96.835,97.34,-1.44,211700,{"date":3061,"open":3062,"high":3063,"low":2878,"close":3064,"change":1018,"percent_change":1018,"volume":3065,"transactions":9,"vwap":3064},"2025-05-14",99.49,100.2,98.76,233000,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1291,"percent_change":1755,"volume":3072,"transactions":9,"vwap":3071},"2025-05-13",98.65,100.050003,97.71,99.22,152100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-12",99.64,100.5,97.44,97.67,3.02,3.19,306400,{"date":3083,"open":3084,"high":2917,"low":3085,"close":3086,"change":3087,"percent_change":2310,"volume":3088,"transactions":9,"vwap":3086},"2025-05-09",95.63,93.85,94.65,-0.33,154400,{"date":3090,"open":3091,"high":3092,"low":2971,"close":3093,"change":2058,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-08",93.47,96.029999,94.98,3.42,288900,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2019,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-07",93.21,93.72,90.923,91.84,-0.75,254400,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":2334,"percent_change":2706,"volume":3110,"transactions":9,"vwap":3109},"2025-05-06",92.21,93.27,91.423,92.53,183700,{"date":3112,"open":2994,"high":3113,"low":2994,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-05",95.315,93.59,-1.27,-1.34,262100,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-02",92.99,95.49,92.59,94.86,3.26,3.56,323100,{"date":3128,"open":3129,"high":3031,"low":3130,"close":3131,"change":2303,"percent_change":2302,"volume":3132,"transactions":9,"vwap":3131},"2025-05-01",91.99,89.51,91.6,315700,{"date":3134,"open":3135,"high":3136,"low":3137,"close":2985,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":2985},"2025-04-30",97.21,97.785,90,-7.76,-7.8,579600,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":967,"percent_change":967,"volume":3147,"transactions":9,"vwap":3146},"2025-04-29",98.73,100.42,96.976,99.55,431100,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1053,"percent_change":1794,"volume":3154,"transactions":9,"vwap":3153},"2025-04-28",97.73,99.5,97.195,99.27,286700,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1730,"volume":3162,"transactions":9,"vwap":3160},"2025-04-25",97.98,98.43,96.63,97.88,-0.53,243500,{"date":3164,"open":3165,"high":3166,"low":3165,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-04-24",94.34,98.61,98.41,3.7,3.91,243100,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":1754,"volume":3178,"transactions":9,"vwap":3176},"2025-04-23",95.65,98.025002,94.29,94.71,2.32,197900,{"date":181,"open":3180,"high":3181,"low":3182,"close":3183,"change":1665,"percent_change":329,"volume":3184,"transactions":9,"vwap":3183},91.07,92.87,89.64,92.39,210500]