[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAS":3,"homepage-market-summary":30,"stock-historical-FAS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Financial Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8382,3.9988,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.89,141.91,143.16,138.956,141.04,-0.15,-0.11,597277.376725,187.25,106.91,639298.984826292,42.3,4494,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},616931,225179846.206573,11.6,"2025-04-22",[181,184,193,203,214,225,236,247,258,268,279,290,301,311,321,332,343,354,365,376,387,397,408,419,428,439,448,459,470,480,491,502,513,524,535,545,556,567,578,588,599,609,618,629,640,651,662,673,684,695,706,716,727,738,748,759,767,778,788,799,808,817,825,833,841,850,859,868,876,884,893,902,910,918,927,936,945,953,962,971,979,988,996,1004,1012,1021,1030,1039,1047,1056,1065,1073,1082,1088,1097,1106,1114,1122,1130,1138,1147,1156,1163,1172,1179,1188,1197,1203,1212,1220,1228,1237,1246,1255,1263,1271,1280,1288,1296,1304,1311,1320,1328,1336,1344,1352,1361,1369,1376,1385,1394,1402,1409,1416,1424,1433,1442,1449,1458,1467,1476,1485,1493,1501,1508,1514,1523,1530,1537,1544,1553,1562,1571,1580,1587,1596,1603,1612,1620,1626,1633,1641,1650,1659,1668,1677,1686,1694,1701,1709,1718,1726,1735,1743,1751,1760,1769,1775,1784,1792,1799,1807,1816,1823,1831,1839,1847,1856,1865,1872,1880,1888,1896,1905,1913,1921,1930,1937,1944,1953,1961,1969,1978,1985,1992,1997,2002,2011,2017,2026,2032,2039,2046,2055,2064,2072,2081,2089,2096,2104,2111,2118,2127,2135,2143,2149,2156,2164,2171,2180,2188,2194,2202,2210,2218,2226,2233,2239,2247,2255,2262,2271,2279,2286,2294,2303,2311,2320,2328,2334,2342,2351,2360,2369,2375,2381,2389,2397,2405,2413,2419,2425,2432,2440,2446,2452,2460,2468,2476,2483,2491,2498,2505,2512,2519,2525,2532,2541,2548,2557,2566,2572,2581,2588,2596,2604,2612,2619,2625,2631,2637,2646,2651,2657,2663,2670,2675,2681,2688,2695,2702,2707,2712,2720,2728,2735,2743,2749,2755,2762,2771,2778,2787,2794,2803,2809,2816,2822,2829,2834,2841,2847,2855,2862,2869,2876,2883,2889,2898,2906,2915,2921,2928,2935,2942,2950,2956,2961,2970,2976,2984,2992,3001,3007,3016,3021,3027,3035,3042,3049,3057,3064,3071,3077,3085,3093,3101,3109,3116,3123,3130,3137,3142,3150,3158],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9878,141.4965,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":147,"volume":190,"transactions":191,"vwap":192},"2026-10-01",139.48,142.15,135.93,0.53,756097.25226,10752,139.0252,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",145.51,145.78,140.51,-5.22,-3.58,610094.738235,9152,142.6617,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",147.5,148.26,143.23,145.73,-1.47,-1,434841.639675,7133,145.3179,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",150.7,151.5,146.77,147.2,-5.09,-3.34,379293.295496,5822,148.5889,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",150.83,152.88,148.15,152.29,2.23,1.49,503401.075157,6752,151.1624,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",150.6,152.26,147.8,150.06,-0.32,-0.21,358588.458254,6780,149.5822,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",150.12,154.6947,149.5,150.38,-2.12,-1.39,490882.437276,8156,152.4339,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",163.42,150.3,152.5,-10.61,-6.5,1104179.858127,15291,154.1477,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",164.49,165.7,161.4501,163.11,1.7,1.05,286769.987186,4464,163.516,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",159.07,162.135,157.8,161.41,-0.04,-0.02,273619.17515,5823,160.2351,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",165,165.25,158.65,161.45,-0.4,-0.25,368232.472948,6420,161.6747,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",169.9,157.57,161.85,-8.33,-4.89,462948.773942,8095,163.802,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",171.38,166.7,170.18,-1.91,-1.11,391908.957447,6142,168.9711,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",174.83,176.76,169.53,172.09,-1.82,-1.05,435238.698442,6144,172.945,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",175.39,177,171.3073,173.91,3.24,1.9,296179.012341,5296,174.049,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",171.4,172.8,169.12,170.67,-1.74,-1.01,292196.437174,4600,170.915,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",173.09,174.8,169.4,172.41,-2.45,-1.4,250709.433972,4709,172.262,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",179.06,179.33,174.395,174.86,-7.27,-3.99,484157.341363,6667,176.9754,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",182.21,185.1013,180.45,182.13,-4.38,-2.35,295951.391835,4748,182.2846,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",181.51,187,186.51,8.16,4.58,554607.662917,7916,185.0606,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",175.96,183.67,175.55,178.35,4.01,2.3,493017.197277,5694,179.5699,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",178.17,181.5,173.77,174.34,-4.72,-2.64,243906.643483,4216,176.9455,{"date":420,"open":421,"high":421,"low":422,"close":367,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",180.86,179,-3.67,-2.01,201879.407093,3568,179.7503,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",181.69,185.7999,181.29,182.73,1.59,0.88,264588.51974,4590,183.5389,{"date":440,"open":432,"high":441,"low":442,"close":443,"change":221,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",184.28,179.66,181.14,-1.81,269277.061187,4451,181.4876,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",184.67,185.72,182.585,184.48,-0.5,-0.27,220244.830204,3249,184.6326,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",184.03,185.5,180.91,184.98,0.75,0.41,217759.351231,3943,183.5948,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",179.09,185.8,184.23,6.71,3.78,339620.716417,5409,183.8919,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",175.79,179.36,175.53,177.52,4.63,2.68,203272.847582,3679,177.4164,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",177.22,179.31,172.55,172.89,-5.11,-2.87,272975.016561,4406,175.7225,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",182.31,184.55,177.38,178,-3.17,-1.75,363149.190636,6031,181.022,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",180.15,182.425,178.91,181.17,2.36,1.32,208316.227629,3662,181.1112,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",182.5,185.27,178.69,178.81,-5.74,-3.11,246173.957529,4230,181.8443,{"date":536,"open":537,"high":538,"low":539,"close":505,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",184.79,185.78,183.625,-0.76,-0.41,132184.216042,2761,184.7359,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",184.9,186,180.87,185.31,3.15,1.73,307215.749726,4688,183.7382,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",181.6,183.015,180.295,182.16,0.91,0.5,186399.620502,3484,181.5835,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",181.45,184.11,180.63,181.25,-0.12,-0.07,194107.473419,3441,182.3116,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":45,"volume":585,"transactions":586,"vwap":587},"2026-08-10",178.93,183.4,178.218,181.37,1.8,240169.306521,4207,181.414,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",180,181.235,177.21,179.57,-1.87,-1.03,258132.756085,4648,179.297,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",187.12,179.6,181.44,-2.26,-1.23,282471.499449,4657,182,{"date":610,"open":611,"high":25,"low":612,"close":613,"change":614,"percent_change":159,"volume":615,"transactions":616,"vwap":617},"2026-08-05",184.94,181.65,183.7,1.35,399479.643699,5977,184.3291,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",176.75,183.68,176.25,182.35,4.61,2.59,434808.914358,8085,181.3785,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",177.94,179.39,174.49,177.74,3.72,2.14,410103.14669,6988,177.0185,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",173.12,175.535,171.62,174.02,-0.45,-0.26,332825.063189,4758,174.1479,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",173.21,174.9775,167.1923,174.47,2.72,1.58,397578.570072,7185,171.5121,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",176.4,179.07,170.89,171.75,-8.31,-4.62,466071.672379,6653,174.7231,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",176.18,180.28,174.5,180.06,6.26,3.6,642706.203947,8753,178.1166,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",172.65,176,171.21,173.8,5.06,3,417517.513532,6339,173.6891,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",164.63,169.17,163.44,168.74,4.11,2.5,329885.240267,5107,166.9103,{"date":707,"open":708,"high":709,"low":710,"close":697,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",163.27,164.74,161.375,-1.96,-1.18,292392.306493,4619,163.0998,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",167.55,168.5375,165.39,166.59,-0.64,-0.38,385347.460115,5709,166.89,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",166.4,169.1395,163.74,167.23,0.56,0.34,332633.946647,5406,166.9334,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":509,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",168.832,169.6,165.32,166.67,-1.04,393468.409113,6942,167.3223,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",170.33,174.79,167.51,168.42,-4.7,-2.71,553126.513476,9136,170.5673,{"date":760,"open":761,"high":762,"low":133,"close":642,"change":763,"percent_change":435,"volume":764,"transactions":765,"vwap":766},"2026-07-16",172.97,174.1085,1.51,390938.7329,6067,171.9525,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",169.785,173.87,168.03,171.61,3.41,2.03,677917.403668,9291,172.0221,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":59,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",163.25,173.695,163.12,168.2,0.71,918213.442083,11270,169.2674,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",166.02,168,163.2,167.01,3.04,1.85,549394.95971,7904,165.9496,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",166.050003,166.88,161.020004,163.97,1.18,0.72,381500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",158.59,163.99001,157.96001,162.78999,4.82,3.05,409200,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",165.10001,157.72,157.97,-9.57,-5.71,520100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":744,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-07",169.75,172.45,167.3,167.53999,-0.62,669300,{"date":834,"open":292,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",168.64999,163.59,168.58,4.73,2.89,597300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",160.69,164.089996,158.64999,163.85001,6.82,4.34,710800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",148.55,159.31,148.5,157.029999,9.85,6.69,704900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",147.94,149.17,145.5,147.17999,-0.94,-0.63,370800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",147.75999,150.77,148.12,1.11,0.76,341800,{"date":877,"open":864,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",150,144.11,147.0099945,0.83,0.57,475300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",150.070007,156.3,145.75999,146.17999,-2.33,-1.57,592700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",149.85001,151.63,147,148.50999,-1.38,-0.92,445100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":45,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-23",147.39,151,146.60001,149.89,0.67,307800,{"date":911,"open":240,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",151.42,147.72,148.89,2.52,1.72,461000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",154.24001,155.080002,145.44,146.37,-4.36,-2.89,545900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",152.55,157.57001,149.34,150.73,-2.27,-1.48,780800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",149.87,153.74001,148.99001,153,6.44,4.39,651200,{"date":946,"open":872,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",149.95,146,146.56,1.68,1.16,622300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",141.34,146.49001,140.75999,144.88,5.77,4.15,982600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",137.14,140.33,134.78,139.11,2.98,2.19,818800,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",137.96001,140.78,136.13,-2.15,-1.55,577600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",135.64999,139.97,134.84,138.28,3.85,2.86,1224800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":509,"volume":995,"transactions":9,"vwap":993},"2026-06-08",136.3,138.10001,134.24001,134.42999,-2.39,526500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":734,"volume":1003,"transactions":9,"vwap":1001},"2026-06-05",137.44,138.28999,135.17,136.82001,0.47,891400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",130.84,136.99001,136.35001,9.83,7.77,1028700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",128.5,128.62,123.8,126.52,-4.55,-3.47,1028400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",129.36,132.5,127.32,131.070007,0.31,0.24,869200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",129.28999,132.070007,128.99001,130.75999,-1.12,-0.85,799200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":434,"volume":1046,"transactions":9,"vwap":1044},"2026-05-29",129.55,133.53,128.83,131.88,2.06,616800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",129.7,131.53,127.74,129.82001,-1.22,-0.93,753800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",134.0099945,135.27,130.13,131.039993,-3.51,-2.61,710500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":455,"volume":1072,"transactions":9,"vwap":1070},"2026-05-26",135.38,137.2,133.38,134.55,-0.36,606500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",134.96001,136.77,134.25999,134.91,1.38,1.03,612400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1042,"change":159,"percent_change":733,"volume":1087,"transactions":9,"vwap":1042},"2026-05-21",131.82001,134.17999,129.5,566900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",129.8,133.35001,126.4,132.78999,3.88,3.01,598900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",132.7,134.11,128.47,128.91,-4.77,-3.57,554000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":680,"volume":1113,"transactions":9,"vwap":1111},"2026-05-18",128.60001,134.2,128.39,133.67999,4.64,538900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":712,"volume":1121,"transactions":9,"vwap":1119},"2026-05-15",130.27,132,128.55,129.039993,-1.54,470300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":917,"transactions":9,"vwap":1127},"2026-05-14",130.35001,132.080002,129.10001,130.58,2.11,1.64,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1101,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1101},"2026-05-13",130.25,130.95,128.11,-4.24,-3.19,511100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",130.089996,133.75999,127.099998,132.71001,2.88,2.22,646100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",130.67999,132.050003,128.21001,129.83,-0.58,-0.44,543400,{"date":1157,"open":1158,"high":1085,"low":1159,"close":1160,"change":1161,"percent_change":594,"volume":1162,"transactions":9,"vwap":1160},"2026-05-08",133.71001,129.66,130.41,-2.48,648500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",134.60001,137.029999,131.94,132.89,-2.28,-1.69,639600,{"date":1173,"open":1174,"high":984,"low":1175,"close":1000,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1000},"2026-05-06",135.82001,134.75,1.75,1.31,684900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",133.89,134.7,131.8,133.42,0.03,0.02,614400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",134.99001,138.050003,132.66,133.39,-2.62,-1.93,611100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":316,"percent_change":899,"volume":1202,"transactions":9,"vwap":1201},"2026-05-01",139.56,141.39999,136.0099945,452000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",133,138.63,130.66,137.92,1.66,1.22,625900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":142,"volume":1219,"transactions":9,"vwap":1217},"2026-04-29",137.5,139.050003,134.44,136.25999,0.43,442300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":152,"volume":1227,"transactions":9,"vwap":1225},"2026-04-28",138.3,139.89,135.25999,135.83,0.48,439600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",131.5,136.059998,131.3,135.35001,2.67,2.01,405600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",133.59,134.56,131.69,132.67999,-2.77,-2.05,623200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",137.84,138.32001,131.49001,135.45,-3.05,-2.2,773600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":210,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",140.84,142.22,137.74001,138.5,-0.72,545000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":594,"volume":1270,"transactions":9,"vwap":1268},"2026-04-21",142.69,146.71001,138.74001,139.5,-2.66,1239500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",139.49001,143.31,139.19,142.16,1.33,0.94,637000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1145,"volume":1287,"transactions":9,"vwap":1285},"2026-04-17",140.34,145,139.66,140.83,3.06,931100,{"date":1289,"open":1290,"high":1291,"low":1076,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",138.0099945,140.67,137.77,-0.95,-0.68,768800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":794,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",138,140.050003,136.070007,138.72,2.24,848800,{"date":1305,"open":1306,"high":1307,"low":1184,"close":1308,"change":435,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-14",133.7,136.72,135.67999,0.65,771700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",125.86,134.85001,125.19,134.8,6.47,5.04,773700,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",132.25,127.21,128.33,-4.13,-3.12,945200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":102,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",129.73,134.14999,128.48,132.46001,0.77,621800,{"date":1337,"open":1133,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",133.47,129.96001,131.45,9.47,7.76,964600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1185,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",120.11,122.99,119.21,121.98,0.04,631700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",119.57,122.83,118.92,121.94,2.28,1.91,786300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1278,"volume":1368,"transactions":9,"vwap":1366},"2026-04-02",114.14,121.5,112.9,119.66,1.12,1123000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1350,"percent_change":1185,"volume":1375,"transactions":9,"vwap":1374},"2026-04-01",121.18,121.96,116.85,118.54,1055200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",115.35,119.07,112.51,118.5,7.08,6.35,1014600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",110.62,113.95,109.78,111.42,3.51,3.25,832100,{"date":1395,"open":1396,"high":1397,"low":26,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",115.089996,115.2,107.91,-8.84,-7.57,1146000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":253,"percent_change":1408,"volume":1081,"transactions":9,"vwap":1407},"2026-03-26",117.12,119.91,115.63,116.75,-1.78,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":127,"percent_change":734,"volume":1415,"transactions":9,"vwap":1414},"2026-03-25",121.050003,123.28,116.42,118.87,832700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":831,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-24",115.14,120.75,115,118.47,-0.52,655300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-23",122.029999,123.2,118.78,119.089996,3.07,2.65,1277900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",115.17,117.8,113.99,116.019997,0.69,0.6,1572100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1350,"percent_change":1185,"volume":1448,"transactions":9,"vwap":1447},"2026-03-19",113.98,116.72,112.15,115.33,1221900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",118.15,120.6,115.029999,115.29,-4.29,-3.59,1021000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",120.3,124.089996,119.37,119.58,1.81,1.54,691400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",117.4,120.87,116.46,117.77,2.93,2.55,897400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",116.69,118.98,114.69,114.84,0.08,0.07,1869500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":307,"volume":1492,"transactions":9,"vwap":1490},"2026-03-12",116.33,117.39,114.33,114.76,-5.9,1642700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1252,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-11",123.080002,124.019997,117.51,120.66,-2.47,1249800,{"date":1502,"open":1503,"high":1504,"low":1364,"close":1505,"change":1506,"percent_change":1120,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",125.31,128.39999,123.71,-1.94,1291800,{"date":1509,"open":1510,"high":1323,"low":1511,"close":1512,"change":424,"percent_change":891,"volume":1513,"transactions":9,"vwap":1512},"2026-03-09",122.71,117.13,125.65,1357200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-06",126.75,127.95,121.25,127.66,-5.34,-4.02,1151800,{"date":1524,"open":1525,"high":1214,"low":1526,"close":1205,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1205},"2026-03-05",133.14,130.33,-2.19,-1.62,867000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1358,"percent_change":916,"volume":1536,"transactions":9,"vwap":1535},"2026-03-04",134.13,136.22,131.77,135.19,691900,{"date":1538,"open":1539,"high":1251,"low":1540,"close":1541,"change":1542,"percent_change":454,"volume":1543,"transactions":9,"vwap":1541},"2026-03-03",126.3,124.010002,132.91,-0.67,1866600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-02",128.44,136.089996,126.86,133.58,-1.21,-0.9,1114100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-27",137.95,139.52,131.17999,134.78999,-8.59,-5.99,1182900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",139.45,144.74001,139.27,143.38,5.25,3.8,785700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-25",133.77,138.61,133.10001,138.13,6.59,5.01,979600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1465,"percent_change":805,"volume":1586,"transactions":9,"vwap":1585},"2026-02-24",128.22,133.16,126,131.53999,1304600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-23",141.78,144.050003,129.11,130,-14.23,-9.87,1939800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1474,"percent_change":584,"volume":1602,"transactions":9,"vwap":1601},"2026-02-20",140.75,144.36,138.070007,144.23,782200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-19",141.59,143.60001,138.31,141.67999,-3.75,-2.58,597400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1302,"volume":1619,"transactions":9,"vwap":1617},"2026-02-18",143.48,146.86,142.92999,145.42999,3.19,430600,{"date":1621,"open":1622,"high":1623,"low":1268,"close":1624,"change":1625,"percent_change":1286,"volume":1187,"transactions":9,"vwap":1624},"2026-02-17",139.82001,143.85001,142.24001,4.23,{"date":1627,"open":1628,"high":1629,"low":1558,"close":1290,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1290},"2026-02-13",137.41,140,-0.2,-0.14,853600,{"date":1634,"open":854,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-12",150.17999,136.17,138.21001,-9.06,-6.15,1100300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-11",155.25999,157.52,146.85001,147.27,-6.92,-4.49,1030400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-10",155.49001,160.38,150.46001,154.19,-3.4,-2.16,686200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",159,161.66,157.33,157.59,-2.75,-1.72,416300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",156.81,161.21001,156.74001,160.34,8.06,5.29,711800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-05",158.17999,159.19,151.39999,152.28,-5.76,-3.64,792200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":969,"volume":1693,"transactions":9,"vwap":1691},"2026-02-04",154.62,160.17,153.53,158.039993,3.39,794300,{"date":1695,"open":1672,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1610,"volume":1700,"transactions":9,"vwap":1698},"2026-02-03",160.17999,151.41,154.64999,-4.09,899900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":815,"volume":1708,"transactions":9,"vwap":1706},"2026-02-02",154.25,159.5,152,158.74001,4.7,592400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",153.52,155.88,150.45,154.039993,-0.84,-0.54,649400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1095,"volume":1725,"transactions":9,"vwap":1723},"2026-01-29",152.63,155.75999,150.34,154.88,4.53,735700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-28",149.67,152.2,148.46001,150.35001,-0.24,-0.16,669700,{"date":1736,"open":1690,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-27",153.99001,149.2,150.59,-3.44,-2.23,711200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":795,"volume":1750,"transactions":9,"vwap":1748},"2026-01-26",151.46001,155.28,151.34,154.029999,2.8,462900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-23",155.0099945,155.3,149.61,151.23,-6.62,-4.19,898600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-22",156.75,159.97,156.47,157.85001,3.1,2,650500,{"date":1770,"open":1771,"high":1772,"low":941,"close":1773,"change":1045,"percent_change":614,"volume":1774,"transactions":9,"vwap":1773},"2026-01-21",154.42999,158,154.75,974000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-20",156.83,160.89999,151.86,152.69,-11.2,-6.83,1099100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1027,"volume":1791,"transactions":9,"vwap":1789},"2026-01-16",163.57001,166.8,162.50999,163.89,0.51,564700,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1079,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-15",161.99001,166.42999,163.38,0.85,939300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2026-01-14",160.82001,162,157.46001,-0.6,-0.37,1093800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-13",171.039993,171.45,161.64,162.60001,-9.66,-5.61,1440600,{"date":1817,"open":1818,"high":1819,"low":791,"close":1820,"change":1821,"percent_change":994,"volume":1822,"transactions":9,"vwap":1820},"2026-01-12",170,172.96001,172.25999,-4.22,929700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-09",178.89999,180.58,176.48,-2.02,-1.13,358700,{"date":1832,"open":1833,"high":411,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-08",174.029999,173.66,178.5,2.97,1.69,527100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":484,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":484},"2026-01-07",182.38,182.57001,174.87,-7.93,-4.32,764100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-06",179.41,184.39999,179.37,183.46001,2.75,1.52,476200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-05",168.67999,184.2,168.52,180.71001,11.06,6.52,987500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":520,"percent_change":132,"volume":1871,"transactions":9,"vwap":1870},"2026-01-02",169.24001,170.25,164.23,169.64999,677500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":933,"volume":1879,"transactions":9,"vwap":1877},"2025-12-31",172.53999,173.070007,168.19,168.33,-3.91,390000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1715,"volume":1887,"transactions":9,"vwap":1885},"2025-12-30",174.089996,174.17,171.95,172.24001,-1.46,296300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1120,"volume":1895,"transactions":9,"vwap":1893},"2025-12-29",176.029999,177.14999,173.16,173.7,-2.72,402900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-26",177.070007,178.2,174.81,176.42,-1.33,-0.75,291900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1209,"volume":1912,"transactions":9,"vwap":1910},"2025-12-24",175.66,179.24001,174.66,177.75,2.9,257900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":122,"volume":1920,"transactions":9,"vwap":1918},"2025-12-23",174,176.2,173.95,174.85001,0.44,254700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-22",169.25,175.5,169.11,174.41,5.93,3.52,454800,{"date":1931,"open":801,"high":1932,"low":801,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-19",169.8,168.48,2.76,1.67,311500,{"date":1938,"open":791,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":541,"volume":1943,"transactions":9,"vwap":1941},"2025-12-18",170.10001,163.95,165.72,-0.69,404000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-17",168.12,170.53999,166.27,166.41,-0.13,-0.08,458600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1253,"volume":1960,"transactions":9,"vwap":1958},"2025-12-16",170.45,171.49001,165.34,166.53999,-3.74,560700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1002,"volume":1968,"transactions":9,"vwap":1966},"2025-12-15",171.64,172.89999,168.5,170.28,0.8,344000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-12",171.52,172,167.36,169.48,0.28,0.17,476900,{"date":1979,"open":843,"high":1980,"low":843,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-11",169.98,169.2,9.02,5.63,698200,{"date":1986,"open":1987,"high":1802,"low":1988,"close":1696,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1696},"2025-12-10",155.029999,153.92999,-6.42,-3.85,876500,{"date":1993,"open":1858,"high":1875,"low":1994,"close":1995,"change":1244,"percent_change":1053,"volume":1996,"transactions":9,"vwap":1995},"2025-12-09",166.48,166.60001,599700,{"date":1998,"open":1999,"high":1999,"low":726,"close":835,"change":2000,"percent_change":1550,"volume":2001,"transactions":9,"vwap":835},"2025-12-08",170.87,-2.06,323400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-05",169.55,173.089996,168.25,170.71001,0.21,0.12,392800,{"date":2012,"open":1818,"high":2013,"low":2014,"close":2015,"change":117,"percent_change":908,"volume":2016,"transactions":9,"vwap":2015},"2025-12-04",172.81,168.92,170.5,381100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-03",163.66,169.99001,163.60001,169.37,6.12,3.75,356200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":780,"change":647,"percent_change":1733,"volume":2031,"transactions":9,"vwap":780},"2025-12-02",164.17999,165.78,161.33,342300,{"date":2033,"open":293,"high":2034,"low":792,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-01",168.28999,163.50999,-4.2,-2.5,318900,{"date":2040,"open":2041,"high":1932,"low":292,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-28",165.60001,167.71001,3.28,1.99,198000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-26",161.52,166.14999,161.32001,164.42999,3.73,2.32,534800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-25",156.62,161.78,155.14,160.7,5.64,3.64,487100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":59,"volume":2071,"transactions":9,"vwap":2069},"2025-11-24",153.69,155.62,149.89999,155.059998,1.83,448300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-21",151.19,155.56,148.49001,153.23,4.8,3.23,634400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1699,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-20",156.16,159.55,148.17,148.42999,-2.68,791200,{"date":2090,"open":2091,"high":941,"low":2092,"close":2093,"change":795,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-19",150.91,149.10001,152.52,1.23,410700,{"date":2097,"open":878,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-18",154,148.74001,150.67,-0.73,-0.48,585100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":1681,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1681},"2025-11-17",160.97,149.67999,-9.39,-5.84,802700,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":1103,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-14",164,159.029999,160.78999,-2.88,752200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-13",171.74001,173.0099945,164.96001,165.56,-6.84,-3.97,904000,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-12",168.60001,174.50999,172.39999,4.54,2.7,628900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1359,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-11",166.34,169.3,165.19,167.86,1.15,335200,{"date":2144,"open":1957,"high":2145,"low":2146,"close":2147,"change":916,"percent_change":275,"volume":2148,"transactions":9,"vwap":2147},"2025-11-10",167.60001,163.080002,165.95,530200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1869,"change":551,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1869},"2025-11-07",159.91,164.39999,157.92999,1.96,563600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":934,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-06",162.0099945,163.67,158.83,161.080002,-0.91,381800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1854,"percent_change":1278,"volume":2170,"transactions":9,"vwap":2169},"2025-11-05",161.53,164.67999,158.92,162.56,382900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-04",157.10001,162.27,155.85001,161.039993,2.35,1.48,561200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":316,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-11-03",160.60001,160.61,154.2,158.69,-1.19,769900,{"date":2189,"open":1765,"high":2190,"low":2191,"close":2182,"change":2192,"percent_change":52,"volume":2193,"transactions":9,"vwap":2182},"2025-10-31",162.039993,157,0.79,427100,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",157.89,165.080002,159.81,1.36,0.86,696800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":220,"volume":2209,"transactions":9,"vwap":2207},"2025-10-29",161.62,163,156.39999,158.45,-8.5,1043200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":327,"volume":2217,"transactions":9,"vwap":2215},"2025-10-28",170.17999,170.75,166.5,166.95,-3.1,460600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":89,"volume":2225,"transactions":9,"vwap":2223},"2025-10-27",170.41,171.11,169.13,170.050003,1.71,397200,{"date":2227,"open":2228,"high":1932,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-24",165.67,168.34,5.13,3.14,562400,{"date":2234,"open":699,"high":2152,"low":2235,"close":2236,"change":2237,"percent_change":1334,"volume":2238,"transactions":9,"vwap":2236},"2025-10-23",160.81,163.21001,1.24,334600,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-22",165.5,159.22,161.97,-2.91,-1.76,588400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1261,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-21",164.7,168.63,163.98,164.88,-0.43,358900,{"date":2256,"open":2166,"high":2257,"low":2258,"close":2041,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2041},"2025-10-20",166.55,161.12,5.41,3.38,542000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-17",157.66,161.67999,156.070007,160.19,3.74,2.39,889700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1593,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-16",169,169.5,154.42,156.45,-8.34,1264800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1950,"percent_change":1951,"volume":2285,"transactions":9,"vwap":2284},"2025-10-15",173.61,175.73,166.98,170.67999,801300,{"date":2287,"open":2288,"high":1909,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-14",162.62,161.36,170.81,5.23,3.16,1038900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-13",164.49001,166.78999,162.5,165.58,4.59,2.85,776100,{"date":2304,"open":2305,"high":2306,"low":1801,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-10",173.47,175.41,160.99001,-11.15,-6.48,1419500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-09",175.19,176.91,170.98,172.14,-2.29,-1.31,645500,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-08",178.14999,172.5,174.42999,-2.24,-1.27,600500,{"date":2329,"open":2330,"high":2331,"low":1926,"close":2332,"change":1218,"percent_change":1028,"volume":2333,"transactions":9,"vwap":2332},"2025-10-07",177.55,179.5,176.67,372500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1733,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-06",178.35001,179.60001,172.2,176.24001,-0.09,501000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-03",173.48,178.73,173.10001,176.39999,3.36,1.94,636000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-02",172.99001,174.13,170.16,173.039993,-0.33,-0.19,470100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-01",175.82001,176.89,173.34,173.37,-4.53,-2.55,558300,{"date":2370,"open":2371,"high":430,"low":2372,"close":2373,"change":2374,"percent_change":209,"volume":1708,"transactions":9,"vwap":2373},"2025-09-30",179.83,173.73,177.89999,-2.65,{"date":2376,"open":590,"high":2377,"low":335,"close":2378,"change":2379,"percent_change":614,"volume":2380,"transactions":9,"vwap":2378},"2025-09-29",180.92,180.55,2.41,285500,{"date":2382,"open":2332,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-26",180.5,176.16,178.14,3.62,2.07,344100,{"date":2390,"open":2391,"high":2392,"low":2131,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-25",174.39999,176.83,174.52,-1.51,-0.86,330000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1890,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1890},"2025-09-24",178.10001,179.35001,174.89,-1.24,-0.7,295100,{"date":2406,"open":2337,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-23",184.75,176.21001,177.27,-3.03,-1.68,408000,{"date":2414,"open":485,"high":2415,"low":2416,"close":2417,"change":2253,"percent_change":1732,"volume":2418,"transactions":9,"vwap":2417},"2025-09-22",180.8,176.61,180.3,307200,{"date":2420,"open":2421,"high":2422,"low":1910,"close":2423,"change":1967,"percent_change":1919,"volume":2424,"transactions":9,"vwap":2423},"2025-09-19",181.27,182.52,180.73,507700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1027,"percent_change":1976,"volume":2431,"transactions":9,"vwap":2430},"2025-09-18",179.67999,183.67999,178.64999,179.92999,478000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1578,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-17",175.33,181.98,175.32001,179.62,2.87,856500,{"date":2441,"open":1907,"high":1907,"low":2442,"close":2443,"change":254,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-16",171.73,174.61,-0.79,479500,{"date":2447,"open":2448,"high":2449,"low":2313,"close":687,"change":2450,"percent_change":1804,"volume":2451,"transactions":9,"vwap":687},"2025-09-15",177.86,179.81,-1.06,289300,{"date":2453,"open":2454,"high":2455,"low":1916,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-12",178.52,179.72,177.059998,-2.43,-1.35,443900,{"date":2461,"open":2442,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-11",179.78,171.5,179.49001,8.39,4.9,633500,{"date":2469,"open":2470,"high":2365,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-10",171.050003,168.96001,171.10001,-1.7,-0.98,440300,{"date":2477,"open":827,"high":2478,"low":2479,"close":346,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":346},"2025-09-09",175.38,169.039993,2.17,1.27,586000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1482,"volume":2490,"transactions":9,"vwap":2488},"2025-09-08",170.84,171.25999,168.14,170.63,0.14,426100,{"date":2492,"open":463,"high":2493,"low":1965,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-05",182.17,170.49001,-10.04,-5.56,947300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2259,"percent_change":81,"volume":2504,"transactions":9,"vwap":2503},"2025-09-04",176.73,180.69,175.72,180.53,419400,{"date":2506,"open":2507,"high":687,"low":2508,"close":2509,"change":2510,"percent_change":646,"volume":2511,"transactions":9,"vwap":2509},"2025-09-03",175.28,171.60001,175.12,-0.8,432000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1699,"percent_change":933,"volume":2518,"transactions":9,"vwap":2517},"2025-09-02",176.95,177.050003,171.3,175.92,656200,{"date":2520,"open":422,"high":2521,"low":2522,"close":2523,"change":2237,"percent_change":1439,"volume":2524,"transactions":9,"vwap":2523},"2025-08-29",181.53,178.24001,180.0099945,395100,{"date":2526,"open":2527,"high":2455,"low":2528,"close":2529,"change":1309,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-28",179.34,177.41,178.77,0.36,270300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-27",175.94,179.86,175.69,178.12,0.92,0.52,465200,{"date":2542,"open":2543,"high":2544,"low":2120,"close":2545,"change":2546,"percent_change":1302,"volume":2547,"transactions":9,"vwap":2545},"2025-08-26",171.97,177.28999,177.2,3.89,388300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-25",175.58,176.28999,173.050003,173.31,-3.01,-1.71,395400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-22",170.73,177.44,170.24001,176.32001,8.29,4.93,844100,{"date":2567,"open":1876,"high":2568,"low":292,"close":2569,"change":444,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-21",169.080002,168.029999,-1.07,324200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-20",167.75999,171.080002,166.37,169.84,2.62,1.57,490500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":806,"percent_change":1218,"volume":2587,"transactions":9,"vwap":2586},"2025-08-19",166.35001,169.91,165.91,167.22,314100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2214,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2214},"2025-08-18",165.42999,167.029999,164.56,0.33,0.2,205300,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-15",172.67,165.85001,166.17,-5.68,-3.31,462200,{"date":2605,"open":2606,"high":2607,"low":829,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-14",168.45,171.94,171.85001,2.48,1.46,320700,{"date":2613,"open":783,"high":2614,"low":2615,"close":2022,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2022},"2025-08-13",170.64,166.75,3.13,1.88,451500,{"date":2620,"open":2621,"high":2586,"low":2622,"close":2623,"change":2259,"percent_change":2348,"volume":2624,"transactions":9,"vwap":2623},"2025-08-12",162.67,162.66,166.24001,577300,{"date":2626,"open":2627,"high":2169,"low":2628,"close":2629,"change":574,"percent_change":285,"volume":2630,"transactions":9,"vwap":2629},"2025-08-11",161.74001,159.73,160.83,353500,{"date":2632,"open":2633,"high":2243,"low":2634,"close":1778,"change":403,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1778},"2025-08-08",159.34,157.78,2.56,487300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-07",164.44,164.94,155.37,156.89,-5.26,-3.24,735900,{"date":2647,"open":2115,"high":2648,"low":2084,"close":2649,"change":2650,"percent_change":232,"volume":2071,"transactions":9,"vwap":2649},"2025-08-06",162.8,162.14999,2.38,{"date":2652,"open":2622,"high":2653,"low":2654,"close":2655,"change":1244,"percent_change":2326,"volume":2656,"transactions":9,"vwap":2655},"2025-08-05",163.36,156.7,159.77,449600,{"date":2658,"open":2659,"high":2660,"low":1691,"close":2660,"change":393,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-04",159.10001,161.82001,2.91,457000,{"date":2664,"open":2665,"high":2665,"low":1988,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-01",160.63,157.24001,-9.13,-5.49,819700,{"date":2671,"open":2672,"high":2598,"low":271,"close":2576,"change":2673,"percent_change":2000,"volume":2674,"transactions":9,"vwap":2576},"2025-07-31",167.48,-3.5,524400,{"date":2676,"open":2485,"high":2356,"low":2677,"close":2678,"change":2679,"percent_change":646,"volume":2680,"transactions":9,"vwap":2678},"2025-07-30",167.42999,169.87,-0.77,458100,{"date":2682,"open":677,"high":2683,"low":2684,"close":2614,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2614},"2025-07-29",175.78999,169.78999,-2.79,-1.61,437300,{"date":2689,"open":2690,"high":2691,"low":2323,"close":2692,"change":2693,"percent_change":2325,"volume":2694,"transactions":9,"vwap":2692},"2025-07-28",177.11,177.33,173.42999,-3.98,457500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2528,"change":2052,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2528},"2025-07-25",174.46001,177.73,173,2.15,487200,{"date":2703,"open":1883,"high":2528,"low":2704,"close":2705,"change":112,"percent_change":112,"volume":2706,"transactions":9,"vwap":2705},"2025-07-24",173.39999,173.67999,485800,{"date":2708,"open":2575,"high":1882,"low":2471,"close":2709,"change":2710,"percent_change":1045,"volume":2711,"transactions":9,"vwap":2709},"2025-07-23",173.69,3.5,751100,{"date":2713,"open":2714,"high":2715,"low":2569,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-22",168.83,170.8,170.19,2.61,1.56,413400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2679,"volume":2727,"transactions":9,"vwap":2725},"2025-07-21",169.21001,172.71001,167.27,167.58,-1.3,553600,{"date":2729,"open":2274,"high":1818,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-18",168.0099945,168.88,0.18,0.11,413700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2635,"volume":2742,"transactions":9,"vwap":2740},"2025-07-17",162.73,169.59,162.16,168.7,4.21,599300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2296,"change":1391,"percent_change":2748,"volume":1327,"transactions":9,"vwap":2296},"2025-07-16",163.37,164.57001,157.75,2.18,{"date":2750,"open":718,"high":2129,"low":2751,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-15",160.98,-8.47,-5,996800,{"date":2756,"open":2757,"high":1932,"low":2758,"close":2759,"change":1391,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-14",165.8,164.64,169.45,2.12,541800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-11",168.050003,168.24001,165.2,165.94,-5.39,-3.15,587000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2438,"percent_change":274,"volume":2777,"transactions":9,"vwap":2776},"2025-07-10",168.089996,171.83,167.66,171.33,507200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-09",169.17999,169.39999,166.070007,168.46001,1.76,1.06,540000,{"date":2788,"open":1955,"high":2789,"low":2790,"close":314,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":314},"2025-07-08",170.52,166.39999,-4.74,-2.76,564400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-07",175.63,176.98,168.75,171.44,-5.2,-2.94,723300,{"date":2804,"open":1884,"high":2805,"low":2508,"close":2806,"change":2061,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-03",177.24001,176.64,3.3,550400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1154,"percent_change":647,"volume":2815,"transactions":9,"vwap":2814},"2025-07-02",172.23,172.49001,168.41,171,675500,{"date":2817,"open":2818,"high":2323,"low":2819,"close":2799,"change":2820,"percent_change":950,"volume":2821,"transactions":9,"vwap":2799},"2025-07-01",167.78999,167.47,2.84,635500,{"date":2823,"open":2824,"high":2825,"low":2214,"close":2129,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2129},"2025-06-30",167.2,169.32001,4.09,2.49,726300,{"date":2830,"open":2831,"high":2819,"low":2298,"close":2832,"change":2481,"percent_change":132,"volume":2833,"transactions":9,"vwap":2832},"2025-06-27",163.5,164.50999,806400,{"date":2835,"open":2836,"high":2837,"low":2151,"close":2838,"change":2839,"percent_change":1145,"volume":2840,"transactions":9,"vwap":2838},"2025-06-26",160.41,163.77,163.24001,3.54,625000,{"date":2842,"open":2843,"high":2843,"low":2168,"close":2844,"change":2245,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-25",161.71001,159.7,-1.09,544500,{"date":2848,"open":1661,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-24",163.32001,158.87,161.46001,6.27,4.04,848300,{"date":2856,"open":2857,"high":2641,"low":2858,"close":2859,"change":2860,"percent_change":635,"volume":2861,"transactions":9,"vwap":2859},"2025-06-23",149.88,146.53,155.19,5.57,891900,{"date":2863,"open":2864,"high":2865,"low":2076,"close":2866,"change":2867,"percent_change":38,"volume":2868,"transactions":9,"vwap":2866},"2025-06-20",149.84,151.50999,149.62,1.09,568100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1185,"percent_change":1186,"volume":2875,"transactions":9,"vwap":2874},"2025-06-18",148.59,153.42999,147.88,148.53,737100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":854,"change":2644,"percent_change":2881,"volume":2882,"transactions":9,"vwap":854},"2025-06-17",149.050003,150.98,147.52,-2.14,626300,{"date":2884,"open":1728,"high":2885,"low":251,"close":2886,"change":2887,"percent_change":1391,"volume":2888,"transactions":9,"vwap":2886},"2025-06-16",154.48,151.74001,5.15,691700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-13",150.14,151.2,145.17,146.59,-9.52,-6.1,1168500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":455,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-12",153.60001,156.2,151.53999,156.11,-0.17,525100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-11",156.98,159.32001,154.5,156.38,-0.61,-0.39,535300,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":38,"percent_change":1002,"volume":2777,"transactions":9,"vwap":2920},"2025-06-10",156.41,157.0099945,155.25,156.99001,{"date":2922,"open":2923,"high":2923,"low":2924,"close":2925,"change":2244,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-09",159.57001,153.5,156.25999,-1.83,570900,{"date":2929,"open":930,"high":2836,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-06",156.84,159.17,5.86,3.82,568000,{"date":2936,"open":2937,"high":2075,"low":2938,"close":2939,"change":1120,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-05",155.32001,151.64999,153.31,-0.99,695300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2685,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-04",158.050003,158.64,154.67,154.85001,-1.77,387700,{"date":2951,"open":2952,"high":283,"low":1681,"close":2953,"change":2954,"percent_change":882,"volume":2955,"transactions":9,"vwap":2953},"2025-06-03",155.24001,157.64,0.89,707100,{"date":2957,"open":2958,"high":1762,"low":2959,"close":1762,"change":38,"percent_change":1002,"volume":2960,"transactions":9,"vwap":1762},"2025-06-02",153.34,150.2,560200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-30",153.91,157.17,151.88,156.020004,0.7,0.45,661600,{"date":2971,"open":2947,"high":2972,"low":2973,"close":2937,"change":2974,"percent_change":82,"volume":2975,"transactions":9,"vwap":2937},"2025-05-29",155.61,151.28,2.05,387100,{"date":2977,"open":2083,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-28",157.2,152.61,153.27,-3.09,-1.98,321700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1342,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-27",152.24001,156.59,150.47,156.36,5.22,530900,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-23",144.7,150.63,144.50999,148.60001,-1.65,-1.1,679500,{"date":3002,"open":878,"high":3003,"low":3004,"close":3005,"change":2162,"percent_change":1804,"volume":3006,"transactions":9,"vwap":3005},"2025-05-22",152.94,148.22,150.25,516700,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-21",157.47,159.23,150.64,151.16,-9.6,-5.97,668100,{"date":3017,"open":2161,"high":2622,"low":3018,"close":3019,"change":2685,"percent_change":2555,"volume":3020,"transactions":9,"vwap":3019},"2025-05-20",158.81,160.75999,385100,{"date":3022,"open":3023,"high":2197,"low":3024,"close":3025,"change":1732,"percent_change":22,"volume":3026,"transactions":9,"vwap":3025},"2025-05-19",159.8,159.75,163.55,774500,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":986,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-16",160.070007,164.14,159.39999,163.78999,1.78,578000,{"date":3036,"open":2191,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2760,"volume":3041,"transactions":9,"vwap":3039},"2025-05-15",161.39,156.87,160.92999,3.34,654200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":1664,"change":2318,"percent_change":3047,"volume":3048,"transactions":9,"vwap":1664},"2025-05-14",159.080002,159.62,156.050003,-0.82,492800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2070,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-13",158.34,161.050003,157.44,158.89999,1.17,580200,{"date":3058,"open":3059,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":2023,"volume":3063,"transactions":9,"vwap":3061},"2025-05-12",160.32001,154.16,157.070007,9.06,647200,{"date":3065,"open":3066,"high":3067,"low":218,"close":3068,"change":3069,"percent_change":1185,"volume":3070,"transactions":9,"vwap":3068},"2025-05-09",149.16,149.64999,148.0099945,0.05,543300,{"date":3072,"open":3073,"high":929,"low":897,"close":3074,"change":2260,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-08",148.029999,147.96001,2.34,1020200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":2177,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-07",143.14,146.75,143,144.58,1.65,638400,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1528,"volume":3092,"transactions":9,"vwap":3090},"2025-05-06",141,145.35001,140.38,142.23,-2.34,475000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2981,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-05",143.84,148,141.66,144.57001,-2.09,541600,{"date":3102,"open":1283,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-02",149.029999,143.92999,147.66,8.76,6.31,793100,{"date":3110,"open":1298,"high":3111,"low":3112,"close":3113,"change":2009,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-01",141.63,136.33,138.89999,0.09,636500,{"date":3117,"open":3118,"high":3119,"low":1014,"close":3120,"change":3121,"percent_change":2593,"volume":3122,"transactions":9,"vwap":3120},"2025-04-30",133.99001,140.50999,138.78,0.46,932400,{"date":3124,"open":3125,"high":3126,"low":3127,"close":1249,"change":2052,"percent_change":3128,"volume":3129,"transactions":9,"vwap":1249},"2025-04-29",134.37,139,132.56,2.77,518800,{"date":3131,"open":3132,"high":3133,"low":1230,"close":3134,"change":2237,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-04-28",134.72,137.64999,134.59,0.93,536300,{"date":3138,"open":1583,"high":3139,"low":3140,"close":1091,"change":594,"percent_change":899,"volume":3141,"transactions":9,"vwap":1091},"2025-04-25",134.88,130.48,503800,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":773,"volume":3149,"transactions":9,"vwap":3147},"2025-04-24",129.57001,135.78,128,135.22,4.46,556200,{"date":3151,"open":3152,"high":3153,"low":3154,"close":1035,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":1035},"2025-04-23",133.28999,138.95,129.44,4.52,3.58,1341300,{"date":179,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},120.099998,127.22,119.080002,126.24,6.14,5.11,823300]