[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPAM":3,"homepage-market-summary":31,"stock-historical-EPAM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EPAM","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},"EPAM SYSTEMS, INC.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","EPAM Systems is a global IT services firm with a focus on platform engineering, software development, and consulting services. The company used to host large engineer bases in Ukraine, Belarus, and Russia, but it now delivers from various locations across different continents. EPAM's largest market is North America, which represents approximately 60% of revenue.","62,850","Newtown, PA",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},108.29,114.11,114.6599,107.81,114.35,-6.06,-5.3,1018244.617049,22747,109.1687,222.53,73.059998,1335245.186653312,23.6,3684,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1165589,425439896.663328,-26.53,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,281,291,302,313,324,334,345,355,365,375,385,396,406,417,427,438,449,460,471,482,493,504,515,526,537,547,557,567,578,587,598,609,620,630,640,651,661,672,683,694,705,716,725,736,745,753,762,770,779,788,797,806,815,824,833,840,849,857,866,874,883,892,901,909,918,925,933,941,950,959,968,976,985,994,1002,1011,1020,1029,1036,1044,1053,1062,1070,1078,1087,1094,1102,1110,1118,1127,1136,1144,1152,1160,1169,1177,1185,1192,1201,1210,1219,1226,1234,1242,1249,1258,1267,1276,1284,1291,1300,1309,1317,1325,1334,1343,1351,1360,1368,1375,1380,1387,1395,1402,1411,1419,1427,1432,1440,1448,1456,1465,1473,1480,1488,1496,1505,1514,1522,1529,1537,1546,1552,1561,1570,1577,1586,1594,1603,1612,1620,1628,1636,1645,1653,1661,1670,1678,1686,1694,1703,1712,1720,1727,1735,1743,1751,1760,1769,1778,1786,1795,1803,1812,1821,1830,1837,1844,1851,1859,1867,1876,1883,1892,1899,1905,1911,1920,1929,1937,1945,1953,1960,1968,1976,1984,1993,2001,2009,2016,2025,2033,2042,2049,2057,2065,2073,2082,2090,2098,2105,2113,2120,2129,2137,2145,2154,2163,2172,2181,2190,2199,2207,2215,2223,2232,2239,2247,2255,2264,2272,2281,2289,2296,2304,2311,2319,2328,2335,2343,2351,2359,2367,2374,2382,2390,2398,2407,2415,2423,2430,2438,2447,2455,2463,2471,2477,2485,2494,2501,2508,2516,2524,2532,2540,2547,2555,2564,2572,2580,2589,2595,2602,2611,2620,2628,2637,2646,2653,2661,2667,2676,2684,2693,2701,2710,2718,2727,2732,2739,2748,2756,2764,2772,2779,2786,2794,2802,2809,2817,2826,2832,2841,2850,2859,2867,2875,2882,2890,2896,2902,2910,2918,2927,2936,2940,2948,2954,2963,2971,2979,2988,2994,3000,3006,3015,3023,3030,3039,3045,3053,3059,3067,3074,3082,3089,3095,3099,3105,3111,3119,3128,3134,3142,3148,3154,3160,3167,3174,3182,3190,3197,3205,3213,3219],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",117.41,121.8989,114.215,5.99,5.53,1513574.859893,30007,116.1299,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",107.44,110.145,106.035,108.36,1.22,1.14,1044083.740102,19106,108.492,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",106.57,108.28,105.37,107.14,-0.41,-0.38,706328.461157,15251,107.3075,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",106.52,109.52,104.33,107.55,-0.68,-0.63,1029342.664243,22126,107.5282,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",107,109.39,106.4,108.23,1.24,1.16,1538066.924096,21816,108.4638,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",110.7,112.065,105.58,106.99,-3.07,-2.79,1049821.301467,19245,106.9696,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",111.65,113.9799,109.67,110.06,-1.48,-1.33,653276.924861,16554,110.8154,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",114.6,115.99,110.98,111.54,-1.59,-1.41,745713.457524,17595,111.7499,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",115.37,116.86,112.63,113.13,-0.87,-0.76,851294.4219,16302,113.5278,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",116.82,113.21,114,-3.1,-2.65,1878721.435707,16989,114.0854,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",117.26,119.04,116.11,117.1,-0.07,-0.06,764174.454148,17267,117.4537,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",120.9,121.875,116.31,117.17,-6.34,-5.13,1213414.536909,22174,117.7256,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",122.37,126.5,121.995,123.51,-0.1,-0.08,1414834.26242,24974,124.1987,{"date":325,"open":326,"high":316,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",121.25,121,123.61,5.7,4.83,1518234.885148,28281,124.2616,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",114.52,118.81,113.51,117.91,3.39,2.96,919144.124136,17260,117.661,{"date":346,"open":347,"high":348,"low":349,"close":336,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",114.565,116.0094,112.13,-0.16,-0.14,1130119.419356,21414,114.4158,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":222,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",116,116.19,113.5,114.68,-0.55,1506353.897837,27890,115.1126,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":254,"volume":372,"transactions":373,"vwap":374},"2026-09-08",115.28,115.69,111.2401,115.31,-1.73,1080491.911087,22912,115.0101,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",118.57,114.5165,117.04,-2.84,-2.37,485370.246257,14013,117.3127,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",119.5,121.53,117.865,119.88,2.68,2.29,836916.475028,18685,120.0039,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":160,"volume":403,"transactions":404,"vwap":405},"2026-09-02",116.545,119.87,115.78,117.2,0.86,971193.112716,16758,117.4909,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",116.78,119.59,115.72,116.34,-1.49,-1.26,1111185.207147,22695,116.8976,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",114.71,119.1835,117.83,3.03,2.64,1570401.435533,26120,117.9504,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",112.8,115.47,112.64,114.8,2.03,1.8,1233765.923815,19908,114.3804,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",110.16,114.95,108.4902,112.77,3.41,3.12,976497.37591,18199,113.2208,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",108.93,110.43,107.07,109.36,-2.49,-2.23,1010762.585971,20227,108.599,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",109.6,112.16,108.87,111.85,0.59,0.53,535518.099842,13665,111.4896,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",109.5,112.29,109.315,111.26,0.92,0.83,1018703.506732,18200,111.2531,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",106.29,112.49,105.05,110.34,3.58,3.35,1911155.167161,20397,109.4898,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",107.36,110.345,106.31,106.76,-0.61,-0.57,1079294.346735,21345,107.3239,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",100.17,108.86,99.81,107.37,7.12,7.1,2295430.027397,35320,106.8939,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",99.52,103.365,99.47,100.25,1.52,1.54,1216744.531595,20959,101.2782,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",99.06,100.7422,98.56,98.73,-1.77,-1.76,1193140.740243,18159,99.16,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",102.63,99.37,100.5,-1.05,-1.03,1041186.880383,17293,100.7719,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",100.89,102.97,98.55,101.55,1.26,1301977.497923,21677,101.2359,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",98.1,100.51,96.24,100.29,0.39,1131372.489787,18181,99.3064,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",97.45,100.7,96.5301,99.9,2.53,2.6,1104088.918932,18528,99.6084,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":298,"percent_change":298,"volume":584,"transactions":585,"vwap":586},"2026-08-10",96.83,98.78,95.64,97.37,1036743.417163,21593,97.5342,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",95.26,98.39,93.14,97.43,4.36,4.68,1736699.513904,33579,97.1064,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",87.35,98.99,87,93.07,-16.8,-15.29,3792244.515771,60100,94.4366,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",112.06,113,108.55,109.87,-2.19,-1.95,1888493.304194,33509,109.9019,{"date":621,"open":622,"high":623,"low":624,"close":611,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",104.85,112.99,104.5,4.8,4.48,1777068.628704,30423,110.0925,{"date":631,"open":16,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",109.089,103.42,107.26,1.7,1.61,1396363.771212,29192,106.289,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",101.42,106.375,100.675,105.56,1.9,1.83,1764866.886382,28522,104.6551,{"date":652,"open":653,"high":654,"low":508,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",104.275,104.8,103.66,-3.23,-3.02,2253929.654129,30299,103.4198,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",100.27,109.01,100.21,106.89,6.49,6.46,1883701.194113,34559,106.2482,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",97.475,101.48,97.2,100.4,6.23,6.62,2535923.747676,36373,99.6933,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",92.02,94.44,91.17,94.17,4.32,4.81,1147995.981646,21050,93.737,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",87.7,91.49,87.165,89.85,3.71,4.31,940949.009281,21261,90.0926,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",85.83,86.485,84.03,86.14,-0.43,-0.5,1503884.939322,18136,85.7734,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":287,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",90,85.92,86.57,-2.97,721834.175005,16449,86.8109,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",86.71,90.48,84.81,89.22,-0.18,-0.2,1200938.22347,21266,88.8449,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":160,"percent_change":478,"volume":742,"transactions":743,"vwap":744},"2026-07-20",87.26,90.528,85.885,89.4,1153818.833209,20442,89.3008,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":118,"volume":752,"transactions":9,"vwap":750},"2026-07-17",87.87,89.35,85.32,88.66,0.99,1092800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",87.22,89.41,85,87.67,1.74,2.02,1288400,{"date":763,"open":764,"high":765,"low":749,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",86,88.07,85.93,1.43,1.69,1095500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",82.059998,86.31,81.67,84.5,-1.88,-2.18,2641100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",86.55,88.74,85.19,86.38,2.49,2.97,1581100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",89.040001,89.53,83.13,83.89,-3.4,-3.9,1164500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",83,87.36,81.7,87.29,1.3,1.51,1605700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",88.28,89.81,85.59,85.99,-3.56,-3.98,2897400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",89.45,91.61,89,89.55,2.7,3.11,1185500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",87.38,88.9,86.46,86.85,-1.42,-1.61,1812700,{"date":834,"open":835,"high":819,"low":836,"close":837,"change":422,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-02",86.2,86.18,88.27,3.55,2157800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",80.8,85.74,80.27,85.24,5.89,7.42,1569000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":221,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-30",78.34,80.59,77.22,79.35,-0.85,1390800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",82.18,83.39,79.9,80.029999,-0.65,-0.81,1499900,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",77.55,81.81,80.68,3.31,4.28,1908800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",77.95,78.9,76.72,77.37,-1.02,-1.3,2537500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",75.93,78.75,75.12,78.39,1.5,1.95,2112100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",78.33,78.49,74.32,76.89,0.85,1.12,2828100,{"date":902,"open":903,"high":904,"low":27,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",77.75,78.2,76.040001,-0.6,-0.78,3046600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",82,82.61,76.019997,76.64,-11.06,-12.61,5636600,{"date":919,"open":920,"high":921,"low":800,"close":696,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":696},"2026-06-17",93.37,94.27,-5.63,-6.03,1324900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":138,"volume":932,"transactions":9,"vwap":930},"2026-06-16",92.31,96.33,91.34,93.33,0.61,929000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":244,"volume":940,"transactions":9,"vwap":938},"2026-06-15",94,95.92,92.16,92.72,-2.66,1406500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",93.029999,95.58,91.23,95.38,2.62,2.82,845700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",91.74,93.68,89.72,92.76,-0.28,-0.3,746000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",94.14,96.67,92.63,93.040001,-2.61,-2.73,631300,{"date":969,"open":582,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",98.47,93.66,95.65,-1.07,-1.11,1165600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",97.18,99.15,95.23,96.72,-1.32,-1.35,809100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",98.95,100.31,96.39,98.040001,0.45,0.46,1135500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":143,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",100.72,101.5,96.71,97.59,0.31,1232300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",101.77,101.93,96.95,97.28,-5.95,-5.76,1534600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",105.39,106,101.14,103.23,-5.53,-5.08,1632800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",105,111.36,103.37,108.76,6.3,6.15,16724500,{"date":1030,"open":996,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":90,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",104.25,99.19,102.46,1.03,1578600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-28",99.96,102.99,99.92,101.43,-0.25,1896300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",99.46,103.94,99.23,101.68,1.99,2,1014300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",101.44,101.99,99.5,99.69,-3,-2.92,1328900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":712,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",103.71,105.87,101.57,102.69,-0.48,1130900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":974,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-21",102.52,104.099998,99.34,103.19,-1.06,1782700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",98.87,105.059998,96.97,104.3,3.79,3.77,1722600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":560,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":560},"2026-05-19",101.81,106.77,99.71,0.07,2632300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":847,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",93.63,100.45,91.24,100.44,7.98,3527000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":700,"volume":1109,"transactions":9,"vwap":1107},"2026-05-15",90.32,93.46,89.62,93.019997,3.33,2209400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",91.07,93.35,89.69,-0.7,-0.77,2182000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",93.71,94.34,89.25,90.39,-4.75,-4.99,2666700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",98.3,99.050003,94.96,95.14,-2.21,-2.27,1536900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":776,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-11",99.27,99.38,95.4,97.35,-1.89,1686800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1048,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1048},"2026-05-08",103.11,103.65,98.76,-5.01,-4.81,2436100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":966,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-07",103,111.4,99.65,104.24,-2.55,3575700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",109.029999,110.099998,106.63,106.97,-2.67,-2.44,1890000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":276,"volume":1176,"transactions":9,"vwap":1174},"2026-05-05",110.29,111.010002,107.49,109.64,-0.96,1339200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":371,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",112.81,113.85,108.12,110.6,-1.54,1455300,{"date":1186,"open":285,"high":306,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",111.71,112.33,-1.45,-1.27,1133100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",111.39,113.95,109.7,113.78,0.87,0.77,1388500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",112.38,113.45,110.93,112.91,-1.24,-1.09,1714900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",118.31,119.78,113.83,114.15,-2.16,-1.86,1523800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":306,"change":1166,"percent_change":1224,"volume":1225,"transactions":9,"vwap":306},"2026-04-27",120.21,121.68,116.3,-2.24,1172600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":254,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",120.5,121.28,117.49,118.98,-1.79,1267400,{"date":1235,"open":1236,"high":1237,"low":421,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",125.010002,125.84,120.77,-8.35,-6.47,2450600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1059,"percent_change":1134,"volume":1248,"transactions":9,"vwap":1247},"2026-04-22",132.75,133.47,126.82,129.12,1216400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",131.96001,135,131.31,132.12,0.22,0.17,971700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-20",131.86,133.61,130.32001,131.89999,0.56,0.43,962000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",129.73,133.62,128.35001,131.34,4.53,3.57,1461800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":831,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",129.47,130.45,126.089996,126.81,-1.25,1349400,{"date":1285,"open":1286,"high":1254,"low":1287,"close":1288,"change":103,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-15",129.039993,127.8,128.42,0.79,1063600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",126.21,128.92,125.3,127.41,2.42,1.94,936900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",123.010002,125.63,121.63,124.99,2.52,2.06,1992200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":974,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",124.029999,125.16,121.84,122.47,-1.38,1521200,{"date":1318,"open":1279,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",131,122.7,123.85,-6.14,-4.72,2554900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",136.14999,137.2,129.66,129.99001,-4.23,-3.15,2029500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-07",136.35001,137.89999,131.85001,134.22,-2.8,-2.04,1086500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1115,"volume":1350,"transactions":9,"vwap":1348},"2026-04-06",137.85001,138.8,135.62,137.020004,-0.97,1000100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-02",134.32001,141.28,133.99001,137.99001,2.87,2.12,846000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":956,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-04-01",135.42,136.62,130.89999,135.12,-0.21,934700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":907,"percent_change":500,"volume":1374,"transactions":9,"vwap":1373},"2026-03-31",137.78999,139.58,134.78,135.39999,990500,{"date":1376,"open":1373,"high":1346,"low":1377,"close":1378,"change":751,"percent_change":39,"volume":1379,"transactions":9,"vwap":1378},"2026-03-30",135.16,136.17999,906000,{"date":1381,"open":1382,"high":1328,"low":1383,"close":1384,"change":1175,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-27",134.25,132.46001,135.19,-0.71,989600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1327,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1327},"2026-03-26",134.55,139.34,134.24001,2.89,2.17,622700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1255,"percent_change":1256,"volume":1401,"transactions":9,"vwap":1400},"2026-03-25",135.25,137,130.050003,133.25999,1181900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-24",133.8,135.28,131.2,133.039993,-2.68,-1.97,842200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1207,"volume":1418,"transactions":9,"vwap":1416},"2026-03-23",139.35001,140.39999,135.050003,135.72,-1.71,1217500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":803,"volume":1426,"transactions":9,"vwap":1424},"2026-03-20",134.89,137.50999,134,137.42999,1.76,2491200,{"date":1428,"open":1261,"high":1429,"low":1261,"close":1430,"change":768,"percent_change":553,"volume":1431,"transactions":9,"vwap":1430},"2026-03-19",140,135.67,1210400,{"date":1433,"open":1434,"high":1435,"low":1261,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-18",135.50999,137.52,133.98,-2.48,-1.82,845000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":711,"volume":1447,"transactions":9,"vwap":1445},"2026-03-17",138.050003,141.95,135.89,136.46001,-0.59,1176600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":297,"volume":1455,"transactions":9,"vwap":1453},"2026-03-16",139.2,141.84,136.050003,137.050003,-0.09,1339800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",137.77,140.72,135.22,137.14,1.33,0.98,1356100,{"date":1466,"open":1429,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-12",142.47,135.63,135.81,-6.17,-4.35,1380700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":732,"percent_change":351,"volume":1479,"transactions":9,"vwap":1478},"2026-03-11",143.2,145.69,137.47,141.98,1084500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":244,"volume":1487,"transactions":9,"vwap":1485},"2026-03-10",144.8,144.99001,138.62,142.17999,-4.08,1589900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":563,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-09",143.50999,146.99001,140.52,146.25999,0.27,1727700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-06",141.92,147.69,139.96001,145.87,1.29,0.89,1540100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-05",143.44,148.34,142.81,144.58,3.68,2.61,2323700,{"date":1515,"open":1516,"high":1517,"low":1429,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-04",140.49001,145,140.89999,0.13,0.09,721400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":636,"percent_change":233,"volume":1528,"transactions":9,"vwap":1527},"2026-03-03",136.25,142.28,135.98,140.77,840700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":881,"volume":1536,"transactions":9,"vwap":1534},"2026-03-02",138.56,142.5,138.14999,139.16,-1.84,1023600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-27",135.49001,141.12,134.0099945,141,2.38,1.72,1805900,{"date":1547,"open":1244,"high":1429,"low":1548,"close":1484,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1484},"2026-02-26",132.23,7.54,5.75,982700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-25",130.38,132,125.57,131.080002,2.26,1.75,1335900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-24",130.5,132.75999,128,128.82001,-1.14,-0.88,1843700,{"date":1571,"open":1572,"high":1328,"low":1286,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-23",136.5,129.96001,-8.89,-6.4,1777400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-20",139.059998,145.53,136.75,138.85001,-0.31,-0.22,2414400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1534,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1534},"2026-02-19",131.8,140.2,128.78,-28.53,-17.01,5423300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",164.45,170.46001,161.86,167.69,5.49,3.38,1306000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",168.55,170.059998,159.64999,162.2,-4.17,-2.51,1488100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1050,"volume":1619,"transactions":9,"vwap":1617},"2026-02-13",165,167.85001,162.23,166.37,3.25,1145800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1239,"volume":1627,"transactions":9,"vwap":1625},"2026-02-12",176.62,177.98,160.13,163.12,-14.87,2101700,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-11",191.71001,177.56,177.99001,-13.62,-7.11,1257800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-10",191.12,193.83,189.27,191.61,1.08,0.57,724700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1307,"volume":1652,"transactions":9,"vwap":1650},"2026-02-09",181.58,190.71001,180.42999,190.53,3.85,927300,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-06",179.029999,186.97,186.67999,9.21,5.19,819600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-05",181.84,186.28,173.46001,177.47,-7.31,-3.96,1518200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1289,"volume":1677,"transactions":9,"vwap":1675},"2026-02-04",179.66,185.71001,173.45,184.78,1.45,1540500,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-03",205.92999,178.83,183.33,-27.09,-12.87,2444100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1198,"volume":1693,"transactions":9,"vwap":1691},"2026-02-02",208,214.42999,206.77,210.42,1.82,568300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",206.86,209.49001,204.75,208.60001,-0.32,-0.15,489800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-29",216.33,217.039993,202.41,208.92,-9.43,-4.32,676000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1000,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-28",219.61,222.25999,217.17999,218.35001,0.14,795800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1208,"volume":1726,"transactions":9,"vwap":1724},"2026-01-27",220.48,212.5,218.039993,-2.4,635700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":90,"volume":1734,"transactions":9,"vwap":1732},"2026-01-26",219.77,222,218.22,220.44,2.23,605900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":211,"volume":1742,"transactions":9,"vwap":1740},"2026-01-23",218.46001,221.059998,216.92999,218.21001,-0.84,694700,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-22",214.48,219.99001,219.050003,6.1,2.86,455600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-21",209.28,216.17999,206.56,212.95,6.47,3.13,795600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-20",208.42,211.55,204.67999,206.48,-6.13,-2.88,658100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-16",214.67,216.63,212.46001,212.61,-2.63,-1.22,532000,{"date":1779,"open":1780,"high":26,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-15",221.25999,214.31,215.24001,-6.16,-2.78,718700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-14",214.57001,221.96001,212,221.39999,9.41,4.44,815400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1256,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-13",212.059998,214.61,208.98,211.99001,0.08,786100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-12",211.059998,213.17,208.99001,211.82001,-0.11,-0.05,587100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-09",220,221.10001,211.58,211.92999,-7.85,-3.57,621400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-08",216.039993,221.99001,215.020004,219.78,1.58,0.72,795000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":731,"percent_change":320,"volume":1836,"transactions":9,"vwap":1835},"2026-01-07",218,220.57001,213.21001,218.2,771600,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":329,"volume":1843,"transactions":9,"vwap":1841},"2026-01-06",205.84,218.44,218.38,11.77,981600,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1027,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-05",200.39,210,206.61,3.07,679600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1216,"volume":1858,"transactions":9,"vwap":1856},"2026-01-02",204.82001,205.25999,199.8,200.46001,-4.42,691900,{"date":1860,"open":1861,"high":1696,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-31",205.73,204.83,204.88,-1.43,-0.69,351700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-30",209.89,211.35001,205.8,206.31,-5.33,-2.52,501000,{"date":1877,"open":1878,"high":1834,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-29",209.81,211.64,0.23,0.11,438200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-26",208.59,211.53999,208.32001,211.41,2.33,1.11,270100,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1642,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-24",207.17999,210.56,209.080002,0.52,189000,{"date":1900,"open":1808,"high":1808,"low":1901,"close":1688,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1688},"2025-12-23",206.67999,-3.59,-1.7,591100,{"date":1906,"open":1907,"high":1790,"low":1908,"close":1909,"change":1297,"percent_change":233,"volume":1910,"transactions":9,"vwap":1909},"2025-12-22",209.13,207.53,211.59,481800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-19",206.71001,211.25999,206.44,209.17,2.15,1.04,1982100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-18",204.059998,208.42999,200.97,207.020004,2.69,1.32,814400,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",203.56,211.029999,204.33,-1.52,-0.74,873500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":721,"volume":1944,"transactions":9,"vwap":1942},"2025-12-16",207.89999,212.92999,203.10001,205.85001,-6.29,805800,{"date":1946,"open":1947,"high":1689,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-15",210.12,207.42,212.14,2.51,1.2,823500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":254,"percent_change":1115,"volume":1959,"transactions":9,"vwap":1958},"2025-12-12",210.89,212.97,207.49001,209.63,669400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":499,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-11",210.98,214.52,210.58,211.11,-0.29,730700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":434,"volume":1975,"transactions":9,"vwap":1973},"2025-12-10",206.72,213.11,206.39999,211.72,3.75,793400,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-09",202.39,211.42,207.97,4.33,2.13,1023800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-08",204.63,205.53999,201.48,203.64,0.04,0.02,898100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1918,"volume":2000,"transactions":9,"vwap":1998},"2025-12-05",200.53999,204.34,200.33,203.60001,2.1,975500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":889,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-04",200,203.42999,197.50999,201.5,0.75,1191500,{"date":2010,"open":2011,"high":2003,"low":2012,"close":2003,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2003},"2025-12-03",192.83,192.070007,7.01,3.63,1087300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-02",191.55,193.050003,188.89999,192.99001,2.57,1.35,588900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":647,"volume":2032,"transactions":9,"vwap":2030},"2025-12-01",186.070007,192.33,185.47,190.42,3.42,935600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-28",184.72,187.87,184.089996,187,2.31,1.25,302100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":974,"percent_change":906,"volume":2048,"transactions":9,"vwap":2047},"2025-11-26",184.71001,186.87,184.25999,184.69,552000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2022,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-25",184.61,186.3,183.42999,185.8,1.4,931800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":232,"volume":2064,"transactions":9,"vwap":2062},"2025-11-24",181.99001,187.17,179,183.23,2.25,793900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1927,"volume":2072,"transactions":9,"vwap":2070},"2025-11-21",179.91,185.32001,178.96001,180.98,2.36,1009900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-20",182.28,183.67,176.25,178.62,-2.31,-1.28,1114600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":232,"volume":2089,"transactions":9,"vwap":2087},"2025-11-19",180.33,183.89999,178.88,180.92999,2.22,1335500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1897,"volume":2097,"transactions":9,"vwap":2095},"2025-11-18",176.84,180.66,171.41,178.71001,0.93,1857000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1207,"percent_change":1865,"volume":2104,"transactions":9,"vwap":2103},"2025-11-17",177.8,182.3,177.61,177.78,1416900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1189,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-14",177.21001,181.49001,175.82001,179.020004,-0.8,1128700,{"date":2114,"open":2115,"high":2116,"low":2100,"close":2117,"change":153,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-13",177.94,182.60001,180.47,0.19,1448900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-12",180.52,183.45,179.73,180.12,-0.04,-0.02,681000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1224,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-11",181,182.72,177.89999,180.16,-1.23,1013200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":511,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-10",177.7,183.83,177,182.39999,4.05,1809000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-07",166.88,175.75999,165.94,175.3,7.3,4.35,1539700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-06",167.57001,172.5,155,168,7.09,4.41,1997500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-05",158.52,161.39999,155.78,160.91,2.46,1.55,1064000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-04",161.98,162.27,156.34,158.45,-3.26,-2.02,779700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-03",162.080002,164,157.8,161.71001,-1.83,-1.12,826800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-31",160.25,163.63,159.72,163.53999,4.39,2.76,978900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1134,"volume":2206,"transactions":9,"vwap":2204},"2025-10-30",161.67999,163.49001,158.98,159.14999,-3.7,612800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":466,"volume":2214,"transactions":9,"vwap":2212},"2025-10-29",163.5,165.27,161.69,162.85001,0.95,1172800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":361,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-28",161.17999,163.27,159.89999,161.89999,-0.34,666900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-27",161.28999,164.039993,160,162.45,3.05,1.91,1005900,{"date":2233,"open":2185,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":635,"volume":2238,"transactions":9,"vwap":2236},"2025-10-24",160.2,156.14999,159.39999,2.67,743100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1256,"volume":2246,"transactions":9,"vwap":2244},"2025-10-23",153.77,157.14999,151.60001,156.73,0.26,749600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":68,"volume":2254,"transactions":9,"vwap":2252},"2025-10-22",154.77,157.22,153.75,156.47,1.39,709800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-21",150.45,157.49001,142.77,155.080002,10.08,6.95,989000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1517,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1517},"2025-10-20",145.050003,148.080002,143.45,0.48,0.33,572200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-17",142.21001,146,141.39999,144.52,2.32,1.63,500700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1116,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-16",144.0099945,145.82001,140.84,142.2,-0.54,401000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":966,"volume":2295,"transactions":9,"vwap":2293},"2025-10-15",148.27,142.61,142.97,-4.01,481300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2118,"volume":2303,"transactions":9,"vwap":2301},"2025-10-14",144.3,148.73,143.25999,146.98,0.28,567300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":689,"percent_change":422,"volume":2310,"transactions":9,"vwap":2309},"2025-10-13",143.64999,147.029999,143.059998,146.7,480600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-10",150.85001,151.49001,142.38,-8.15,-5.41,647100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-09",151.17,151.64999,149.7,150.53,-0.53,-0.35,414800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":61,"percent_change":1289,"volume":2334,"transactions":9,"vwap":2333},"2025-10-08",150.57001,151.67,149.52,151.059998,289100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":371,"volume":2342,"transactions":9,"vwap":2340},"2025-10-07",153.28999,153.64,149.32001,149.87,-2.64,460000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":831,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-06",153.62,154.73,151.50999,152.50999,-1.04,460400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2023,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-03",153.37,155.53,152.48,154.12,0.88,451900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1000,"volume":2366,"transactions":9,"vwap":2364},"2025-10-02",151.98,154.72,150.37,152.77,0.47,626800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":804,"percent_change":47,"volume":2373,"transactions":9,"vwap":2372},"2025-10-01",149.53,152.31,148.17999,152.3,784100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1725,"volume":2381,"transactions":9,"vwap":2379},"2025-09-30",152.99001,154.94,149.92,150.78999,-3.71,719900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1559,"volume":2389,"transactions":9,"vwap":2387},"2025-09-29",153.50999,155.59,151.050003,154.5,2.66,810000,{"date":2391,"open":2378,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-26",153.2,149.49001,151.84,1.85,1.23,787900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-25",154.81,155.5,149.60001,149.99001,-6.44,-4.12,764100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2170,"volume":2414,"transactions":9,"vwap":2412},"2025-09-24",154.039993,157.089996,153.31,156.42999,2.39,885200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2409,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2409},"2025-09-23",157.81,158.62,153.0099945,-2.39,-1.53,1035500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2412,"change":1880,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2412},"2025-09-22",155.089996,158.95,153.98,0.15,698600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2270,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-19",156.19,158,153.63,156.2,0.21,1733500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-18",154.3,155.94,153.49001,155.87,2.41,1.57,744700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":974,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-17",154.33,158.64999,152.69,153.46001,-0.72,807000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1991,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-16",154.17999,155.10001,152.10001,154.57001,0.01,712500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1183,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-15",157.35001,158.10001,152.82001,154.55,-0.99,604200,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":533,"percent_change":974,"volume":2476,"transactions":9,"vwap":2475},"2025-09-12",158.12,154.7,156.089996,546300,{"date":2478,"open":2458,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-11",158.24001,153,157.85001,4.75,3.1,1380200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-10",162.58,164.050003,150.87,153.10001,-11.92,-7.22,1810200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1643,"percent_change":153,"volume":2500,"transactions":9,"vwap":2499},"2025-09-09",164.31,165.39,161.42,165.020004,675700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1596,"change":1149,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1596},"2025-09-08",169.85001,170.17,161.47,-2.96,1410600,{"date":2509,"open":2510,"high":1674,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-05",168.5,167.75,169.46001,1.37,0.82,947300,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-04",172.44,166.84,168.089996,-5.96,-3.42,621500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":863,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-09-03",173.87,175.12,170.080002,174.050003,-0.37,586900,{"date":2533,"open":2534,"high":2150,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-02",172.73,171.75,174.7,-1.66,-0.94,544600,{"date":2541,"open":2542,"high":2092,"low":2543,"close":2544,"change":2545,"percent_change":2040,"volume":2546,"transactions":9,"vwap":2544},"2025-08-29",173.64999,172.7,176.36,2.18,492200,{"date":2548,"open":2529,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-28",175.55,171.17,174.17999,0.63,0.36,1096600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-27",170.020004,174.41,169.070007,173.55,3.27,1.92,631600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":456,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-26",171.64,174.16,170.25999,170.28,-1.29,1146300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1167,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-25",173.97,174.2,171.17999,172.50999,-1.39,508100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-22",167.14,177.66,166.83,174.95,8.55,5.14,802900,{"date":2590,"open":1614,"high":2591,"low":2592,"close":2593,"change":2126,"percent_change":2127,"volume":2594,"transactions":9,"vwap":2593},"2025-08-21",166.67,162.88,166.39999,499500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1208,"percent_change":863,"volume":2601,"transactions":9,"vwap":2600},"2025-08-20",167.089996,169.89,166.24001,166.44,742900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-19",165.5,170.94,165.21001,167.53,2.93,1.78,735500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-18",161,166.89,159.31,164.60001,6.89,4.37,719600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":265,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-15",159.039993,159.92,155.92,157.71001,-1,879800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-14",158.77,161.14999,157.0099945,159.3,-1.5,-0.93,685500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-13",153.39999,160.88,153.27,160.8,7.87,5.15,732700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":118,"percent_change":160,"volume":2652,"transactions":9,"vwap":2651},"2025-08-12",152.070007,154.85001,150.86,152.92999,713300,{"date":2654,"open":2227,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-11",164.63,151.75999,151.8,-6.2,-3.92,993800,{"date":2662,"open":2663,"high":2613,"low":2664,"close":2433,"change":2245,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2433},"2025-08-08",157.32001,156.23,0.16,1084600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-07",164.97,166.35001,153.85001,157.74001,6.43,4.25,2385900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1462,"volume":2683,"transactions":9,"vwap":2681},"2025-08-06",149.61,151.74001,146.42999,151.31,1.98,1183100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-05",151.53,152,146.67999,149.33,-3.97,-2.59,881600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2039,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-04",153.24001,154.28,151.38,153.3,1.53,804000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-01",155.27,156.41,150.81,150.99001,-6.72,-4.26,854500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2625,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2625},"2025-07-31",163.67,164.11,157.27,-6.26,-3.82,604900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-30",169.31,169.98,163.14999,163.97,-4.54,-2.69,458700,{"date":2728,"open":1597,"high":1597,"low":2729,"close":2730,"change":855,"percent_change":712,"volume":2731,"transactions":9,"vwap":2730},"2025-07-29",166.62,168.50999,436900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1315,"percent_change":864,"volume":2738,"transactions":9,"vwap":2737},"2025-07-28",170.95,172.13,169.029999,169.36,357000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-25",169.13,170.92,167.58,170.74001,1.79,1.06,443700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2135,"volume":2755,"transactions":9,"vwap":2753},"2025-07-24",170.58,171.81,168.33,168.95,-2.11,692400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1889,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-23",170.97,171.89,167.42999,171.059998,1.38,1121300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":890,"volume":2771,"transactions":9,"vwap":2769},"2025-07-22",166.55,169.62,166.17,168.73,3.23,579400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2604,"change":2777,"percent_change":54,"volume":2778,"transactions":9,"vwap":2604},"2025-07-21",165.78999,167.16,164.56,0.8,500800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1255,"percent_change":1519,"volume":2785,"transactions":9,"vwap":2784},"2025-07-18",165.47,165.72,163.24001,164.7,456900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":266,"volume":2793,"transactions":9,"vwap":2791},"2025-07-17",167.37,168.74001,163.52,164.48,-2.36,657600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2519,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2519},"2025-07-16",163.86,167.11,162.46001,3.81,2.34,513400,{"date":2803,"open":2737,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":657,"volume":2808,"transactions":9,"vwap":2806},"2025-07-15",169.53999,162.89999,163.029999,-5.07,433500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":542,"volume":2816,"transactions":9,"vwap":2814},"2025-07-14",169.5,170,166.64999,168.10001,-1.78,549700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-11",175.37,176.85001,169.73,169.88,-7.87,-4.43,722300,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":813,"percent_change":615,"volume":2831,"transactions":9,"vwap":2830},"2025-07-10",180.84,174.28999,177.75,634900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-09",182.35001,183.84,179.16,181.73,-1.58,-0.86,407600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-08",181.5,185.82001,179.67,183.31,3.34,1.86,563500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-07",181.28999,184.58,179.72,179.97,-2.86,-1.56,483700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":647,"volume":2866,"transactions":9,"vwap":2864},"2025-07-03",180.14999,183.17999,180.11,182.83,3.28,273800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1897,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-07-02",178.77,179.88,176.77,179.55,0.29,421600,{"date":2876,"open":2877,"high":2878,"low":2879,"close":1655,"change":2880,"percent_change":2040,"volume":2881,"transactions":9,"vwap":1655},"2025-07-01",176.63,183.039993,175.73,2.21,554000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1642,"volume":2889,"transactions":9,"vwap":2887},"2025-06-30",175.63,178.55,175.27,176.82001,1.89,716900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2892,"change":2096,"percent_change":467,"volume":2895,"transactions":9,"vwap":2892},"2025-06-27",174.92999,175.71001,172.82001,972300,{"date":2897,"open":2898,"high":2899,"low":2577,"close":2900,"change":68,"percent_change":1897,"volume":2901,"transactions":9,"vwap":2900},"2025-06-26",173.78999,176.39999,174,376100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":153,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-25",172.56,174.36,171.66,173.10001,0.2,517900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":948,"volume":2917,"transactions":9,"vwap":2915},"2025-06-24",170.31,173.22,169.35001,172.75,4.74,677900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-23",163.31,168.21001,161.53,168.0099945,4.95,3.04,831700,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-20",161.059998,166.27,158.53999,163.059998,-1.96,-1.19,1222800,{"date":2937,"open":2159,"high":2938,"low":2791,"close":2499,"change":812,"percent_change":2754,"volume":2939,"transactions":9,"vwap":2499},"2025-06-18",168.82001,584200,{"date":2941,"open":2942,"high":2898,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-17",171.71001,168.53999,168.58,-4,-2.32,719300,{"date":2949,"open":2950,"high":2950,"low":2906,"close":2951,"change":647,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-06-16",174.69,172.58,1.07,599700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-13",171.5,173.92,170.17999,170.75,-5.09,-2.89,549800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1935,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-06-12",174.63,176.67,172.12,175.84,-0.42,424300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2079,"volume":2978,"transactions":9,"vwap":2976},"2025-06-11",181.24001,182.24001,176,176.58,-4.18,610500,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-10",179.31,181.89,178.14999,180.75999,4.07,2.3,892700,{"date":2989,"open":2990,"high":1655,"low":2991,"close":2992,"change":1183,"percent_change":2839,"volume":2993,"transactions":9,"vwap":2992},"2025-06-09",178.97,176.22,176.69,507100,{"date":2995,"open":2996,"high":2885,"low":2900,"close":2997,"change":2998,"percent_change":1999,"volume":2999,"transactions":9,"vwap":2997},"2025-06-06",175.85001,178.23,3.66,501900,{"date":3001,"open":3002,"high":2086,"low":3003,"close":3004,"change":74,"percent_change":499,"volume":3005,"transactions":9,"vwap":3004},"2025-06-05",176.55,173.69,174.57001,664000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-04",175.31,177.42999,174.72,175.64999,1.47,0.84,571200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2551,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":2551},"2025-06-03",170.47,175.080002,168.53,3.6,2.11,1014700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":2750,"change":3028,"percent_change":1224,"volume":3029,"transactions":9,"vwap":2750},"2025-06-02",173.44,174.77,169.96001,-3.91,912000,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-30",172.87,175.59,171.0099945,174.49001,0.71,0.41,4238700,{"date":3040,"open":2109,"high":2109,"low":3041,"close":3042,"change":500,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-29",172.49001,173.78,-0.33,914000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":881,"volume":3052,"transactions":9,"vwap":3050},"2025-05-28",176.37,178.020004,174.31,174.35001,-2.3,796600,{"date":3054,"open":3055,"high":3055,"low":2574,"close":3056,"change":3057,"percent_change":128,"volume":3058,"transactions":9,"vwap":3056},"2025-05-27",178.32001,176.64999,0.7,1082500,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":2691,"volume":3066,"transactions":9,"vwap":3064},"2025-05-23",176.11,176.83,172.36,175.95,-4.68,1057200,{"date":3068,"open":3069,"high":2051,"low":3070,"close":3071,"change":721,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-22",183.28,180.39,180.63,-1.62,809800,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2135,"volume":3081,"transactions":9,"vwap":3079},"2025-05-21",182.98,187.56,182.17,183.60001,-2.29,941200,{"date":3083,"open":3084,"high":3085,"low":2861,"close":3086,"change":3087,"percent_change":233,"volume":3088,"transactions":9,"vwap":3086},"2025-05-20",182.33,186.14999,185.89,2.14,740900,{"date":3090,"open":3091,"high":3092,"low":2078,"close":3093,"change":2428,"percent_change":1801,"volume":3094,"transactions":9,"vwap":3093},"2025-05-19",179.84,185.16,183.75,763800,{"date":3096,"open":2855,"high":3097,"low":2141,"close":3079,"change":1208,"percent_change":1446,"volume":3098,"transactions":9,"vwap":3079},"2025-05-16",183.92999,1089500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":2047,"change":1000,"percent_change":1256,"volume":3104,"transactions":9,"vwap":2047},"2025-05-15",184,185.3,182.22,893200,{"date":3106,"open":3107,"high":3108,"low":2116,"close":3109,"change":1874,"percent_change":983,"volume":3110,"transactions":9,"vwap":3109},"2025-05-14",184.67,185.96001,184.38,1143800,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":2665,"volume":3118,"transactions":9,"vwap":3116},"2025-05-13",186.31,189.62,185.2,186.89999,0.3,800800,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-12",184.8,188,182.0099945,186.60001,9.5,5.36,710400,{"date":3129,"open":3130,"high":3131,"low":2887,"close":3132,"change":965,"percent_change":1189,"volume":3133,"transactions":9,"vwap":3132},"2025-05-09",180.56,181.92,177.10001,879700,{"date":3135,"open":2061,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-08",185.61,173.38,179.71001,20.5,12.88,2026500,{"date":3143,"open":3144,"high":3145,"low":2714,"close":3146,"change":1462,"percent_change":3013,"volume":3147,"transactions":9,"vwap":3146},"2025-05-07",158.87,161.16,159.21001,1373700,{"date":3149,"open":2714,"high":3150,"low":3151,"close":3152,"change":1207,"percent_change":907,"volume":3153,"transactions":9,"vwap":3152},"2025-05-06",159.71001,156.21001,157.88,586100,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3158,"change":1207,"percent_change":1116,"volume":3159,"transactions":9,"vwap":3158},"2025-05-05",159.53999,162.87,159.12,656300,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":646,"percent_change":1951,"volume":3166,"transactions":9,"vwap":3165},"2025-05-02",161.35001,162.12,159.8,160.36,648600,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":2170,"percent_change":751,"volume":3173,"transactions":9,"vwap":3172},"2025-05-01",160.53999,160.95,157.2,158.46001,686100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":2187,"volume":3181,"transactions":9,"vwap":3179},"2025-04-30",155.64999,158.050003,153.44,156.91,-2.93,846500,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":2213,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-04-29",159.99001,160.85001,158.42,159.84,0.6,522700,{"date":3191,"open":2194,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":351,"volume":3196,"transactions":9,"vwap":3194},"2025-04-28",162.020004,157.33,158.89,-0.23,468800,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3158,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3158},"2025-04-25",157.82001,159.74001,155.22,1.09,0.69,440700,{"date":3206,"open":3207,"high":3208,"low":3207,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-04-24",152.74001,158.44,158.029999,5.43,3.56,413300,{"date":3214,"open":2425,"high":2204,"low":2648,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-04-23",152.60001,5.21,3.53,524000,{"date":180,"open":3220,"high":3221,"low":3222,"close":3223,"change":3188,"percent_change":3037,"volume":3224,"transactions":9,"vwap":3223},146.78999,148.41,145.059998,147.39,575400]