[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCFS":3,"homepage-market-summary":35,"stock-historical-FCFS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCFS","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},"FirstCash Holdings, Inc. Common Stock","Nasdaq",null,"RETAIL-MISCELLANEOUS RETAIL","FirstCash Holdings Inc is an operator of pawn stores in the U.S., Latin America and the U.K. The company's primary line of business is the operation of retail pawn stores, also known as pawnshops. It also operates a retail POS payment solutions business. Its two business lines are organized into four reportable segments: The U.S. pawn segment consists of pawn operations in some of U.S. states and the District of Columbia; The Latin America pawn segment consists of pawn operations in Mexico, Guatemala, El Salvador and Colombia; The U.K. pawn segment consists of pawn operations in England, Scotland and Wales; and The retail POS payment solutions segment consists of the operations of American First Finance, LLC, which offers products in the U.S.","22,000","Fort Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7986,1.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},210.36,210.16,215.96,209.615,208.15,2.21,1.06,277708.319194,10356,212.3586,238.93,146.77,350763.766480088,69,8640,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},119,342652,125067841.620022,72.98,"2025-04-22",[187,188,197,207,217,228,238,249,260,271,282,293,303,313,323,333,342,352,363,374,385,396,407,418,429,440,449,460,470,480,490,501,512,523,534,545,556,567,577,588,599,610,620,631,641,652,663,674,683,693,704,715,726,736,747,756,765,774,783,791,800,809,818,827,835,844,852,861,870,877,885,893,901,910,919,928,937,946,954,963,971,979,985,993,1001,1010,1018,1026,1035,1043,1051,1060,1069,1078,1086,1092,1100,1109,1117,1125,1134,1142,1150,1155,1163,1171,1179,1187,1196,1205,1213,1219,1226,1235,1244,1253,1260,1268,1277,1285,1293,1302,1311,1319,1328,1337,1345,1354,1362,1371,1379,1387,1396,1405,1414,1421,1429,1437,1446,1452,1460,1469,1476,1485,1494,1503,1512,1521,1529,1537,1545,1553,1561,1568,1577,1585,1593,1601,1610,1618,1627,1635,1643,1651,1660,1669,1678,1687,1695,1701,1709,1718,1727,1736,1741,1749,1758,1767,1776,1783,1791,1797,1804,1811,1819,1825,1833,1841,1850,1859,1866,1875,1883,1890,1897,1904,1911,1919,1928,1937,1946,1954,1960,1968,1976,1983,1989,1998,2004,2012,2020,2027,2034,2041,2049,2058,2066,2075,2082,2090,2098,2106,2114,2120,2128,2135,2142,2148,2155,2161,2168,2175,2183,2190,2198,2205,2212,2219,2226,2233,2241,2249,2257,2263,2270,2279,2287,2294,2299,2306,2313,2319,2328,2337,2346,2352,2358,2366,2374,2381,2386,2394,2401,2408,2414,2421,2429,2436,2442,2447,2454,2460,2466,2474,2482,2490,2497,2503,2511,2517,2526,2534,2542,2551,2558,2564,2571,2578,2586,2592,2600,2607,2616,2624,2633,2641,2649,2658,2665,2674,2683,2692,2699,2706,2712,2720,2727,2736,2743,2750,2758,2766,2772,2780,2787,2794,2803,2810,2818,2825,2831,2837,2845,2852,2861,2867,2875,2883,2888,2896,2904,2910,2918,2924,2930,2937,2944,2951,2959,2966,2972,2977,2985,2991,2998,3005,3012,3018,3025,3033,3040,3045,3052,3059,3063,3071,3079,3086,3093,3101,3108,3115,3123,3131,3139],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",211.23,206.3,-3.08,-1.46,386526.245879,13841,208.5757,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",212.82,213.45,209.56,-1.59,-0.75,251431.526017,8724,211.3037,{"date":208,"open":209,"high":210,"low":211,"close":199,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",217.59,217.715,212.36,-4.13,-1.9,287878.714237,10159,213.4958,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",216.3,218.27,213.27,216.95,-0.5,-0.23,309652.851279,10838,216.2575,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":58,"volume":235,"transactions":236,"vwap":237},"2026-09-25",217.1,220.52,215.76,217.45,1.05,301320.904381,9754,217.8982,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",217.17,218.79,215.51,216.4,-0.07,-0.03,235105.417557,9633,216.7344,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",218.96,220.885,215.285,216.47,-4.4,-1.99,301607.319362,11750,217.0535,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",218.94,223.13,216.58,220.87,4.75,2.2,505467.205534,12470,219.814,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",219.44,220.935,215.9,216.12,-2.87,-1.31,288670.257832,10384,217.8451,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",219.5,222.335,217.15,218.99,0.02,0.01,717572.217121,12611,219.4023,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",222.77,217.13,218.97,-0.73,-0.33,307794.692612,11376,219.5903,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",216.51,220.89,219.7,4.16,1.93,375964.915234,12128,219.0878,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",222.32,210.73,215.54,-6.25,-2.82,487585.512709,15836,214.735,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":79,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",228.38,228.61,221.09,221.79,-2.89,394758.209058,14612,223.2826,{"date":334,"open":335,"high":336,"low":337,"close":325,"change":51,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",230.27,231.83,226.28,0.44,411154.447952,13624,228.7328,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":289,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",227.55,229.52,223.775,227.38,0,479121.509991,14463,227.5528,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",224.33,230.16,220.78,227.37,1.95,0.87,504695.791143,15809,226.9002,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",225.03,230.39,224.675,225.42,-0.2,-0.09,377949.005319,12123,227.2769,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",221.96,226.84,221.645,225.62,1.7,0.76,258124.736306,9806,225.6656,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",222.68,224.53,219.645,223.92,3.82,1.74,294383.488297,9739,222.8679,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",215.81,221.735,214.13,220.1,4.54,2.11,445223.273483,15240,219.1307,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",212.59,217.34,212.21,215.56,1.09,0.51,424357.180275,11703,214.6766,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",219.51,220.34,212.61,214.47,-4.74,-2.16,359521.478463,12205,215.1915,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",224.07,225.54,218.81,219.21,-4.86,-2.17,401922.249239,10099,220.4886,{"date":441,"open":442,"high":443,"low":444,"close":431,"change":445,"percent_change":309,"volume":446,"transactions":447,"vwap":448},"2026-08-27",220.44,226.96,218.37,4.25,385898.858079,11528,224.1057,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",229.19,234.74,218.14,219.82,-9.69,-4.22,762508.475702,14398,224.0572,{"date":461,"open":462,"high":30,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",236.43,228.0301,229.51,-6.92,-2.93,582047.670999,17071,231.1985,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",225.28,238.38,223.3,11.15,4.95,1047422.160396,21902,233.7669,{"date":481,"open":482,"high":483,"low":484,"close":472,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",207.87,228.02,205.45,19.37,9.41,625524.434366,16303,219.3027,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",209.83,211.59,204.8067,205.91,-6.07,-2.86,266325.143064,9057,206.9564,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",214.32,215.405,211.38,211.98,-0.76,-0.36,200026.603676,8668,212.6404,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",215.34,215.82,210.8,212.74,-3.5,-1.62,235781.761522,7759,213.0419,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",213.94,217.69,208.69,216.24,1.49,0.69,254124.813515,9107,216.1504,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",211.09,214.92,210.41,214.75,3.93,1.86,214149.284204,7365,213.9111,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",214.15,216.84,210.68,210.82,-3.145,-1.47,217316.343372,6660,212.8604,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",209.24,214.99,208.51,213.965,5.595,2.69,406198.763634,11222,212.6629,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":508,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",209.23,211.1,207.55,208.37,-0.17,349171.741372,8121,208.603,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",210.99,213.99,208.085,208.73,6.19,3.06,315985.076346,10670,209.4525,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",205.2,205.7,200.85,202.54,-3.12,-1.52,317287.707502,10140,203.3842,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",207.68,209.33,202.53,205.66,-2.32,-1.12,337274.4058,10630,206.2165,{"date":611,"open":612,"high":613,"low":482,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",215.35,216.48,207.98,-6.91,-3.22,332196.907822,9782,210.3115,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",209.35,215.6,208.01,214.89,5.54,2.65,623178.872831,10776,214.3443,{"date":632,"open":633,"high":634,"low":635,"close":622,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",205.3,210.245,201.8875,5.34,2.62,393503.595564,9686,208.6306,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",201.66,205.76,200.95,204.01,2.07,1.03,364321.307911,9149,204.1274,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",204.37,204.99,197.95,201.94,-0.28,-0.14,412247.753906,11534,201.1693,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",206.38,207.17,200.535,202.22,-4.51,-2.18,555407.456213,11974,203.1421,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":117,"percent_change":-6,"volume":680,"transactions":681,"vwap":682},"2026-07-28",209.05,211.48,204.9,206.73,469447.152924,11204,206.6379,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",195.24,207.27,206.74,11.68,5.99,538902.423513,13444,203.0462,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",200.37,207.4,194.44,195.06,-2.35,-1.19,625525.982485,14769,199.2851,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",213.11,219.98,188.92,197.41,-11.33,-5.43,1557284.39419,29434,196.0137,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",208.13,210.265,202.656,208.74,-3.15,-1.49,587519.30859,14374,207.8461,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":26,"volume":733,"transactions":734,"vwap":735},"2026-07-21",211.33,213.35,208.395,211.89,2.23,320810.972749,9524,211.6266,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",214,214.79,209.64,209.66,-3.95,-1.85,297654.779301,9512,211.3153,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",213.17,215.52,210.63,213.61,-2.77,-1.28,289800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",215.64999,220.95,212.17999,216.38,1.15,0.53,449800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",210.60001,216.53,205.16,215.23,5.17,2.46,390800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",216.75,217.8,208.19,210.059998,-4.56,-2.12,399500,{"date":784,"open":240,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",219,213.89999,214.62,-3.99,-1.83,282100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",220.050003,222.029999,216.11,218.61,-2.81,-1.27,203800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",216.94,222.87,216.5,221.42,5.78,2.68,293000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",222.67999,223.47,214.050003,215.64,-7.61,-3.41,520000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",225.44,226.99001,218.7,223.25,-1.04,-0.46,416500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":234,"volume":834,"transactions":9,"vwap":832},"2026-07-06",222.11,226.61,219.55,224.28999,2.32,285600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",218.41,223.73,215.62,221.97,3.56,1.63,612900,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":837},"2026-07-01",217.52,220.46001,213.28,2.09,0.97,543900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",215.99001,221.64999,215.020004,216.32001,1.08,0.5,516400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",212.13,216.81,206.41,215.24001,2.79,1.31,641400,{"date":871,"open":776,"high":872,"low":20,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",217.3,212.45,-4.77,-2.2,1262000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":507,"volume":884,"transactions":9,"vwap":882},"2026-06-25",218.88,223.63,214.16,217.22,-1.66,466000,{"date":886,"open":887,"high":888,"low":889,"close":879,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":879},"2026-06-24",224.22,225.7,217.61,-4.63,-2.07,680800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":699,"volume":900,"transactions":9,"vwap":898},"2026-06-23",225,232.49001,222.53999,223.50999,-5.38,470900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",228.14999,230.029999,223.48,228.89,1.84,0.81,379600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",223.81,228.050003,219.39999,227.050003,2.92,1.3,585600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",217.53,228.57001,216.24001,224.13,4.32,1.97,712200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",225.92,227.31,219.31,219.81,-3.97,-1.77,301000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",224.14999,227,220.73,223.78,-1.11,-0.49,376200,{"date":947,"open":948,"high":949,"low":879,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",219.020004,226.57001,224.89,6.49,2.97,350600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",214.61,218.57001,207.33,218.39999,6.67,3.15,1037000,{"date":964,"open":965,"high":366,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",230.21001,206.75,211.73,-17.62,-7.68,995400,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",224.82001,230.0099945,229.35001,5.61,2.51,299100,{"date":980,"open":820,"high":326,"low":981,"close":982,"change":983,"percent_change":203,"volume":984,"transactions":9,"vwap":982},"2026-06-08",223.42999,223.74001,-1.7,307500,{"date":986,"open":987,"high":988,"low":989,"close":820,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":820},"2026-06-05",222.46001,227.97,222.36,3,1.35,321300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":107,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",222.0099945,224.59,221.35001,222.44,2.22,253300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",210.38,221.25,209.95,220.22,10.97,5.24,480500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":669,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-02",212.3,214.17,205,209.25,-2.11,370600,{"date":1019,"open":1020,"high":273,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",218.089996,213.74001,213.75999,-6.15,-2.8,409200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",222.64,225.83,217.070007,219.91,-3.34,-1.5,434900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":823,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":823},"2026-05-28",231.50999,233.37,221.62,-8.07,-3.49,433000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":298,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-27",231.3,235.029999,230.81,231.32001,-0.31,477300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",227.8,232.58,226.14,232.050003,4.46,1.96,332100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",226.89,230.23,224.91,227.59,1.32,0.58,229900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",226.070007,226.53,222.27,226.27,-0.3,-0.13,208000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":949,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":949},"2026-05-20",225.86,229.17,223.89999,0.71,0.31,199800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1080,"change":72,"percent_change":132,"volume":1091,"transactions":9,"vwap":1080},"2026-05-19",224.38,229.22,223.58,276400,{"date":1093,"open":1062,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",230.36,224.73,224.96001,-1.58,-0.7,256600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",227.53,229.74001,224.60001,226.53999,-0.99,-0.44,287000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1102,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1102},"2026-05-14",227.020004,228.77,223.98,3.28,1.46,162600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",230.25999,221.7,224.25,-6.29,-2.73,288700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",233,235.97,227.14999,230.53999,-2.46,-1.06,486200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1127,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1127},"2026-05-11",229.14,233.13,226.36,5.32,2.34,460200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":867,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-08",226.48,229.2,224.69,227.67999,1.24,296100,{"date":1151,"open":975,"high":1152,"low":284,"close":950,"change":722,"percent_change":1153,"volume":1154,"transactions":9,"vwap":950},"2026-05-07",230.72,-0.66,427600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":164,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",225.070007,227.17,223.21001,226.38,1.66,429900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",221.50999,226,224.72,3.21,1.45,408100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1165,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-05-04",218.64999,221.71001,217.95,1.58,0.72,462200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":137,"volume":1186,"transactions":9,"vwap":1184},"2026-05-01",217.46001,220.63,214.59,219.92999,1.71,395800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",214.57001,220.38,214.53,218.22,2.55,1.18,322600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",213.38,218.44,212.67999,215.67,1.6,0.75,272900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1170,"transactions":9,"vwap":1210},"2026-04-28",218.60001,222.58,212.86,214.070007,-3.28,-1.51,{"date":1214,"open":932,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":203,"volume":1009,"transactions":9,"vwap":1217},"2026-04-27",220.0099945,213,217.35001,-1.65,{"date":1220,"open":1221,"high":1222,"low":1223,"close":785,"change":960,"percent_change":1224,"volume":1225,"transactions":9,"vwap":785},"2026-04-24",220.60001,224.2,215.85001,3.14,508500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",215.75999,227.25999,206.74001,212.33,6.7,3.26,518700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",208.8,209.17999,204.55,205.63,-2.44,-1.17,281700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",205.72,208.77,205.46001,208.070007,3.13,1.53,215500,{"date":1254,"open":1255,"high":1256,"low":1239,"close":1257,"change":789,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-20",207.39999,210.19,204.94,-0.89,228200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1076,"volume":1267,"transactions":9,"vwap":1265},"2026-04-17",207,210.17999,203.94,206.77,-0.26,504800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-16",202.60001,207.78999,201.33,207.029999,4.43,2.19,278600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1270,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1270},"2026-04-15",203,204.11,201.39,-0.24,-0.12,333400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1218,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-14",204.029999,205.42,201.8,202.84,-0.81,204800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",201.53,206.12,201,204.49001,2.86,1.42,256900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",197.52,203.42999,196.2,201.63,2.73,1.37,326100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":112,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-09",198.78,199.7,196.49001,198.89999,0.03,252200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-08",196.89999,201.50999,196.39,198.84,3.96,2.03,510600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-07",191.60001,195.28999,191.53999,194.88,4.49,2.36,291300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1154,"transactions":9,"vwap":1342},"2026-04-06",197.77,198.53,188.5,190.39,-9.19,-4.6,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-02",189.28999,202.25,188.050003,199.58,9.66,5.09,782800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":94,"volume":1361,"transactions":9,"vwap":1359},"2026-04-01",188.84,190.33,186.62,189.92,1.92,276700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-31",192.050003,194,178.53,188,-3.57,-1.86,674000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":530,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",191.49001,193.25999,188.97,191.57001,0.36,378200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":606,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-27",191.22,192.14,187.029999,190.88,-0.58,347200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-26",188.64,193.0099945,188.47,192,1.57,0.82,215800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-25",197.62,199,189.28,190.42999,-5.9,-3.01,380400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",193.62,196.67999,192.71001,196.33,2.71,1.4,278800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1407,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1407},"2026-03-23",192.75999,197.75,1.54,0.8,355600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1360,"volume":1428,"transactions":9,"vwap":1426},"2026-03-20",190.089996,193.39999,188.61,192.080002,3.61,616600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1391,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1391},"2026-03-19",187.75,191.86,186.42999,-1.61,-0.85,453300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",189.81,193.73,189.39,190.080002,-0.51,-0.27,333900,{"date":1447,"open":1448,"high":1365,"low":1448,"close":1449,"change":1450,"percent_change":26,"volume":1451,"transactions":9,"vwap":1449},"2026-03-17",189.57001,190.59,1.99,256500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":605,"volume":1459,"transactions":9,"vwap":1457},"2026-03-16",193.88,194.99001,187.94,188.60001,-4.47,304400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-13",192.0099945,194.42999,190.36,193.070007,2.12,1.11,210700,{"date":1470,"open":1471,"high":1374,"low":1472,"close":1473,"change":1474,"percent_change":1098,"volume":1475,"transactions":9,"vwap":1473},"2026-03-12",189.46001,187.48,190.95,-1.34,240800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",193.24001,196.87,190.84,192.28999,-2.69,-1.38,247400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",195.0099945,199.60001,194.75,194.98,-1.23,-0.63,550200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",188.83,196.96001,186.31,196.21001,5.9,3.1,366400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-06",184.77,191.14,182,190.31,3.27,1.75,288300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-05",192.96001,194.31,186.83,187.039993,-8.01,-4.11,202700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":370,"volume":1528,"transactions":9,"vwap":1526},"2026-03-04",195.39999,197.92,192.31,195.050003,-0.18,268400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1369,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-03",193.059998,196.35001,191,195.23,-0.94,536500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":732,"volume":1544,"transactions":9,"vwap":1542},"2026-03-02",190.49001,197.74001,188.94,197.089996,4.3,324100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":541,"volume":1552,"transactions":9,"vwap":1550},"2026-02-27",188.53,193.96001,187.88,192.78999,3.52,345800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":961,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-26",186.74001,189.89999,184.95,189.27,1.69,183400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1394,"percent_change":338,"volume":1567,"transactions":9,"vwap":1566},"2026-02-25",186.35001,186.89999,182.020004,186.12,214000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",181.89999,185.74001,175.71001,185.3,3.71,2.04,227200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1369,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-23",183.89,186.59,178.67,181.59,-1.01,187700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":157,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",183.37,183.77,180.97,183.45,0.19,311300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1583,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-19",183.12,185.12,182.070007,183.10001,-0.55,148700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-18",182.78,187.059998,182.52,184.11,0.21,0.11,365100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1467,"volume":1617,"transactions":9,"vwap":1615},"2026-02-17",181.77,184.37,180.75999,183.89999,2.01,324900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-13",181.42999,183.85001,178.63,181.89,-0.11,-0.06,158100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1507,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1507},"2026-02-12",183.23,185.46001,181.33,-0.45,-0.25,204400,{"date":1636,"open":1637,"high":1557,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-11",182.23,179.85001,182.45,0.79,0.43,195300,{"date":1644,"open":1612,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-10",183.34,180.2,181.66,-1.54,-0.84,168900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-09",182.14999,184.17999,178.81,183.2,1.28,0.7,634000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-06",181.45,188.75,179.52,181.92,4.27,2.4,404200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",167.77,181,163,177.64999,5.73,3.33,489200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",171.55,172.38,169.72,171.92,0.94,0.55,308600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1068,"transactions":9,"vwap":1692},"2026-02-03",171.69,172.12,168.32001,170.98,-0.71,-0.41,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":65,"percent_change":1658,"volume":1700,"transactions":9,"vwap":1689},"2026-02-02",170.61,172.47,168.81,297900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1633,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-30",169.8,172,168.14,170.5,-0.15,321600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-29",166.42999,170.83,165.95,170.75,4.68,2.82,218100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-28",168.37,168.88,164.78,166.070007,-2.29,-1.36,181700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-27",169,170.2,167.24001,168.36,-0.64,-0.38,123600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1729,"change":1393,"percent_change":1684,"volume":1642,"transactions":9,"vwap":1729},"2026-01-26",167.42999,169.17999,166,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1738,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1738},"2026-01-23",171.5,172.52,166.48,-4.55,-2.65,254700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",171.78,174.50999,170.25999,171.98,0.14,0.08,302800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",168.42999,172.17,168,171.84,3.17,1.88,274300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-20",169.48,173.55,167.97,168.67,-2.43,-1.42,306800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":849,"percent_change":1148,"volume":1782,"transactions":9,"vwap":1781},"2026-01-16",168.66,171.37,167.55,171.10001,200400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1067,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",168.029999,170.059998,167,169.0099945,0.98,166000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1785,"change":1796,"percent_change":868,"volume":799,"transactions":9,"vwap":1785},"2026-01-14",165.85001,169.24001,164.67999,2.18,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1793,"change":1444,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1793},"2026-01-13",166.13,166.35001,163.17,-0.16,163600,{"date":1805,"open":1806,"high":1807,"low":1673,"close":1808,"change":1809,"percent_change":43,"volume":1810,"transactions":9,"vwap":1808},"2026-01-12",164.78999,166.32001,166.12,1.21,195700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":508,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-09",164.63,166.24001,163.63,164.91,-0.22,170600,{"date":1820,"open":1821,"high":1732,"low":1801,"close":1822,"change":1823,"percent_change":1282,"volume":1824,"transactions":9,"vwap":1822},"2026-01-08",164.99001,165.27,-0.39,219700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1193,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2026-01-07",163.50999,165.89,161.58,165.66,1.56,170500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":112,"volume":1840,"transactions":9,"vwap":1838},"2026-01-06",163.35001,167.31,161.53,163.11,0.09,501000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-05",156,164.14999,154.23,163.020004,6.24,3.98,732700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-02",159.13,159.83,154.53999,156.78,-2.6,-1.63,223300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":743,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-31",161.25,161.55,159.38,-1.15,230800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-30",161.16,162.3,160.89,161.23,0.07,0.04,184300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1868,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1868},"2025-12-29",160.96001,162.050003,159.46001,0.2,0.12,149100,{"date":1884,"open":1885,"high":1673,"low":1886,"close":1877,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1877},"2025-12-26",162.74001,160.83,-1.39,-0.86,72700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1608,"percent_change":1872,"volume":1896,"transactions":9,"vwap":1895},"2025-12-24",162.11,162.81,162.070007,162.35001,61400,{"date":1898,"open":1899,"high":1815,"low":1900,"close":1901,"change":245,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-23",162.46001,161.2,162.24001,-0.02,137600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1809,"percent_change":1203,"volume":1910,"transactions":9,"vwap":1909},"2025-12-22",161.89999,163.39999,160.12,162.27,170100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":606,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-19",161.85001,163.7,160.14,161.059998,-0.69,587600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-18",162.16,162.89999,160.36,162.17999,1.41,0.88,191600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",162.63,163.98,158.88,160.77,-1.78,-1.1,185800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-16",164.72,165.3,161.82001,162.55,-2.05,-1.25,205800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":530,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-15",163.37,164.84,162.089996,164.60001,0.42,333800,{"date":1955,"open":1956,"high":1940,"low":1957,"close":1958,"change":1161,"percent_change":94,"volume":1959,"transactions":9,"vwap":1958},"2025-12-12",163.28999,160.56,163.91,303100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":999,"volume":1967,"transactions":9,"vwap":1965},"2025-12-11",159.42999,163.52,158.080002,162.25,3.53,207400,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-10",155.88,159.020004,158.72,2.52,1.61,226100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":658,"percent_change":1527,"volume":1982,"transactions":9,"vwap":1981},"2025-12-09",156.44,156.91,154.57001,156.2,206800,{"date":1984,"open":1985,"high":1852,"low":1986,"close":1987,"change":1193,"percent_change":1161,"volume":1988,"transactions":9,"vwap":1987},"2025-12-08",155.36,155.16,156.48,231600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-05",161.78999,161.88,153.53999,153.92999,-8.08,-4.99,263400,{"date":1999,"open":2000,"high":2001,"low":1923,"close":2002,"change":1444,"percent_change":573,"volume":2003,"transactions":9,"vwap":2002},"2025-12-04",161.31,163.25,162.0099945,270500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":107,"volume":2011,"transactions":9,"vwap":2009},"2025-12-03",161.59,162.42,159.41,162.28,1.62,184700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":359,"volume":2019,"transactions":9,"vwap":2017},"2025-12-02",160.23,162.029999,158.96001,160.66,1.38,191000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":359,"percent_change":1685,"volume":2026,"transactions":9,"vwap":2025},"2025-12-01",158.2,160.32001,157.17999,159.28,221900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1527,"percent_change":1624,"volume":2033,"transactions":9,"vwap":2032},"2025-11-28",159.91,160.73,157.59,158.41,144100,{"date":2035,"open":2036,"high":1853,"low":2037,"close":2038,"change":1325,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-26",154.44,153.22,158.59,2.56,330800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":381,"volume":2048,"transactions":9,"vwap":2046},"2025-11-25",153.25,155.57001,152.99001,154.63,1.16,179600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-24",151.42999,154.14999,148,153.47,3.01,2,334000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":842,"volume":2065,"transactions":9,"vwap":2063},"2025-11-21",148.57001,154.41,146.95,150.46001,2.41,402600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-20",157.029999,157.78,147.89999,148.050003,-8.54,-5.45,410400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":94,"percent_change":142,"volume":2081,"transactions":9,"vwap":2080},"2025-11-19",156.64,158.71001,155.73,156.59,212500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2044,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2044},"2025-11-18",154.61,157.69,151.88,0.96,0.62,211900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2084,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2084},"2025-11-17",159.78999,160.53999,154.46001,-5.4,-3.37,302300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1616,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-14",157,160.71001,156.57001,160.0099945,1.27,244600,{"date":2107,"open":1862,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-13",161.64999,157.39999,158,-3.63,-2.25,180900,{"date":2115,"open":1869,"high":2116,"low":2117,"close":2118,"change":1258,"percent_change":1599,"volume":2119,"transactions":9,"vwap":2118},"2025-11-12",163.66,161.34,161.63,165900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1083,"volume":2127,"transactions":9,"vwap":2125},"2025-11-11",161.38,163.16,160.50999,162.52,1.14,173600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2122,"change":2133,"percent_change":132,"volume":2134,"transactions":9,"vwap":2122},"2025-11-10",160.98,163.99001,160.75,0.65,152400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2030,"change":2140,"percent_change":298,"volume":2141,"transactions":9,"vwap":2030},"2025-11-07",162.10001,163.039993,159.44,-1.18,170700,{"date":2143,"open":1878,"high":2144,"low":2145,"close":2146,"change":1444,"percent_change":573,"volume":2147,"transactions":9,"vwap":2146},"2025-11-06",166.080002,161.5,161.91,371600,{"date":2149,"open":2150,"high":1965,"low":2151,"close":1924,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1924},"2025-11-05",159.58,158.37,2.31,1.44,444000,{"date":2156,"open":2157,"high":2108,"low":2157,"close":2158,"change":2159,"percent_change":2133,"volume":2160,"transactions":9,"vwap":2158},"2025-11-04",158.58,159.87,1.04,317600,{"date":2162,"open":2163,"high":2164,"low":2080,"close":2165,"change":2166,"percent_change":1607,"volume":2167,"transactions":9,"vwap":2165},"2025-11-03",158.5,161.14,158.83,0.33,199700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2163,"change":2173,"percent_change":1317,"volume":2174,"transactions":9,"vwap":2163},"2025-10-31",158.17,163.050003,157.050003,0.05,363100,{"date":2176,"open":2177,"high":2123,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-30",154.75,149.17,158.45,10.38,7.01,658300,{"date":2184,"open":2185,"high":2186,"low":31,"close":2187,"change":700,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-29",149.25999,150.69,148.070007,-0.8,338300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2185,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2185},"2025-10-28",149.58,150.17,147.0099945,-1.48,-0.98,300600,{"date":2199,"open":1845,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":875,"volume":2204,"transactions":9,"vwap":2202},"2025-10-27",154.7,149.11,150.74001,-3.39,231200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1917,"percent_change":1632,"volume":2211,"transactions":9,"vwap":2210},"2025-10-24",156.75999,157.25,153.52,154.13,139100,{"date":2213,"open":2214,"high":2215,"low":2036,"close":2216,"change":2217,"percent_change":112,"volume":2218,"transactions":9,"vwap":2216},"2025-10-23",155.7,156.53,154.82001,0.1,216300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":87,"percent_change":359,"volume":2225,"transactions":9,"vwap":2224},"2025-10-22",152.75,155.45,151.5,154.72,519500,{"date":2227,"open":2228,"high":2163,"low":2192,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-21",158.49001,153.38,-5.02,-3.17,468800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2087,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-20",159.039993,159.10001,156.7,158.39999,0.61,178400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":78,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-17",158.32001,159.49001,155.53,157.44,-0.68,256100,{"date":2250,"open":2251,"high":2252,"low":2243,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-16",159.72,163.0099945,158.52,-1.69,-1.05,360400,{"date":2258,"open":2259,"high":2260,"low":2052,"close":2261,"change":1657,"percent_change":908,"volume":2262,"transactions":9,"vwap":2261},"2025-10-15",158.92999,160.99001,160.21001,244500,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2259,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2259},"2025-10-14",152.63,159,5.29,3.44,251900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-13",150.98,153.73,150.64999,153.64,2.93,1.94,193600,{"date":2280,"open":2281,"high":2222,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-10",153.82001,150.19,150.71001,-3.7,-2.4,245500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2061,"change":1033,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2061},"2025-10-09",155.91,157.14999,153.81,-0.96,259200,{"date":2295,"open":1854,"high":2296,"low":2054,"close":2289,"change":2297,"percent_change":1115,"volume":2298,"transactions":9,"vwap":2289},"2025-10-08",156.8,2.24,182900,{"date":2300,"open":2301,"high":2080,"low":2302,"close":2303,"change":1491,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-07",154.97,152.13,153.67,-0.79,308800,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":1284,"transactions":9,"vwap":2310},"2025-10-06",152.23,155.82001,154.89999,3.11,2.05,{"date":2314,"open":2178,"high":2315,"low":2053,"close":2316,"change":1411,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-03",153.55,151.78999,1.82,365800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-02",151.14999,151.98,146.080002,149.080002,-2.76,-1.82,446500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-01",158.0099945,158.53999,151.67999,151.84,-6.58,-4.15,638400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-30",156.53999,158.85001,156.029999,158.42,3.79,2.45,625800,{"date":2347,"open":2348,"high":2349,"low":2209,"close":2046,"change":2350,"percent_change":359,"volume":2351,"transactions":9,"vwap":2046},"2025-09-29",153.53,155.42999,1.33,337800,{"date":2353,"open":2354,"high":2259,"low":2355,"close":2356,"change":1483,"percent_change":1258,"volume":2357,"transactions":9,"vwap":2356},"2025-09-26",154.49001,152.78999,153.3,626200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1274,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-25",150.2,154.91,150.050003,154.67999,2.95,432900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2087,"volume":2373,"transactions":9,"vwap":2371},"2025-09-24",148.63,150.92,148.059998,150.25,1.43,262100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2372,"percent_change":850,"volume":2380,"transactions":9,"vwap":2379},"2025-09-23",147.75999,149.82001,146.64,148.82001,292400,{"date":2382,"open":2383,"high":2376,"low":2384,"close":2385,"change":2087,"percent_change":142,"volume":1810,"transactions":9,"vwap":2385},"2025-09-22",146.020004,145.42,147.39,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-19",149.24001,146.24001,146.42999,-2.13,-1.43,592200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":65,"percent_change":908,"volume":2400,"transactions":9,"vwap":2399},"2025-09-18",147.32001,149.28,147.029999,148.56,196600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":17,"percent_change":762,"volume":2407,"transactions":9,"vwap":2406},"2025-09-17",146.47,149.75999,146.0099945,147.37,321400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":798,"percent_change":1888,"volume":1650,"transactions":9,"vwap":2413},"2025-09-16",147.039993,147.24001,145.53999,145.69,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2088,"percent_change":1952,"volume":2420,"transactions":9,"vwap":2419},"2025-09-15",146.98,148.25,145.99001,146.96001,206700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1242,"volume":2428,"transactions":9,"vwap":2426},"2025-09-12",147.57001,148.31,146.22,146.34,-1.73,157800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2187,"change":2434,"percent_change":1510,"volume":2435,"transactions":9,"vwap":2187},"2025-09-11",145.58,148.13,145.059998,2.54,240500,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1535,"percent_change":1733,"volume":2441,"transactions":9,"vwap":2440},"2025-09-10",146.28,144.56,145.53,179300,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2403,"change":2446,"percent_change":2196,"volume":2428,"transactions":9,"vwap":2403},"2025-09-09",147.92,145.82001,-1.45,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2444,"change":1640,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2444},"2025-09-08",147.78999,148.23,146.83,0.54,165800,{"date":2455,"open":2362,"high":2274,"low":2456,"close":2457,"change":2284,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-05",146.89,147.13,-2.45,258700,{"date":2461,"open":2462,"high":2369,"low":2463,"close":2464,"change":413,"percent_change":43,"volume":2465,"transactions":9,"vwap":2464},"2025-09-04",149.33,148.24001,150.83,147600,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-03",148.74001,150.070007,149.74001,0.26,0.17,249700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":25,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-02",146.39999,149.59,145.039993,149.48,1.5,314500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":223,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-29",148.67,148.75,146.89999,147.27,-0.34,354400,{"date":2491,"open":2492,"high":2493,"low":2487,"close":2494,"change":2495,"percent_change":2496,"volume":1204,"transactions":9,"vwap":2494},"2025-08-28",148.61,148.94,147.77,-0.83,-0.56,{"date":2498,"open":2499,"high":2485,"low":2499,"close":2500,"change":991,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-27",146.57001,148.60001,0.92,294200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1049,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-26",147.75,148.27,146.41,147.25,-0.21,212600,{"date":2512,"open":2513,"high":2494,"low":2513,"close":2514,"change":2515,"percent_change":267,"volume":2516,"transactions":9,"vwap":2514},"2025-08-25",144.39999,147.56,3.18,368200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-22",139.36,144.63,138.34,144.38,5.68,4.1,509800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1694,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-21",139.10001,140.17999,137.31,138.7,-0.29,403400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":858,"volume":2541,"transactions":9,"vwap":2539},"2025-08-20",138.56,139.53,137.39999,139.11,1.48,392400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-19",138.35001,139.7,137.53,137.63,-0.82,-0.59,152600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":309,"percent_change":1925,"volume":2557,"transactions":9,"vwap":2556},"2025-08-18",137.28999,139.39,136.42999,138.45,223900,{"date":2559,"open":2537,"high":2545,"low":2560,"close":2561,"change":319,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-15",135.64,136.52,-2.02,231800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1872,"percent_change":2173,"volume":2570,"transactions":9,"vwap":2569},"2025-08-14",139.25,141.56,137.88,139.34,455400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":381,"percent_change":1685,"volume":2577,"transactions":9,"vwap":2576},"2025-08-13",138.61,139.92999,137.58,139.27,280100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1176,"volume":2585,"transactions":9,"vwap":2583},"2025-08-12",137.13,139.039993,136.45,138.50999,2.15,255700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1360,"percent_change":2372,"volume":2081,"transactions":9,"vwap":2591},"2025-08-11",134.84,136.47,134.67,136.36,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1733,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-08",135.74001,135.85001,133.85001,134.44,-0.47,199300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":944,"percent_change":508,"volume":2606,"transactions":9,"vwap":2605},"2025-08-07",136.039993,136.2,133.82001,135.080002,236000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-06",133.84,135.94,132.82001,135.57001,2.29,1.72,225000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":552,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-05",134.66,135.53,133,133.28,-1.09,299800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-04",131.21001,134.78999,130.57001,134.75,3.67,2.8,322200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":883,"volume":2640,"transactions":9,"vwap":2638},"2025-08-01",133.23,133.46001,128.89999,131.080002,-2.21,535400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1335,"volume":2648,"transactions":9,"vwap":2646},"2025-07-31",130.070007,134.69,129.84,133.28999,3.07,736900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-30",123.92,131.87,122.33,130.22,6.96,5.65,1005500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2515,"percent_change":627,"volume":2664,"transactions":9,"vwap":2663},"2025-07-29",120.78,123.72,120,123.26,564900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-28",122.38,122.6,119.21,120.080002,-2.37,-1.94,338900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-25",122.51,123.6,120.16,122.45,0.16,0.13,499300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-24",133.059998,135.99001,122.16,122.29,-11.21,-8.4,545500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":348,"percent_change":348,"volume":2698,"transactions":9,"vwap":2697},"2025-07-23",133.50999,133.75,131.72,133.5,289300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2697,"change":1450,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2697},"2025-07-22",131.50999,133.88,129.28,1.51,271700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2701,"change":2622,"percent_change":2548,"volume":2711,"transactions":9,"vwap":2701},"2025-07-21",132.36,133.25999,131.22,279300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1755,"volume":2719,"transactions":9,"vwap":2717},"2025-07-18",132.97,133.95,131.42999,132.60001,0.18,241100,{"date":2721,"open":2722,"high":2723,"low":2654,"close":2724,"change":2725,"percent_change":2018,"volume":2726,"transactions":9,"vwap":2724},"2025-07-17",130.32001,132.77,132.42,1.8,251500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-16",130.44,131.84,129.77,130.62,0.68,0.52,172000,{"date":2737,"open":2738,"high":2710,"low":2739,"close":2740,"change":722,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-15",131.020004,129.71001,129.94,-1.13,229300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2716,"change":2748,"percent_change":2496,"volume":2749,"transactions":9,"vwap":2716},"2025-07-14",132.029999,133.0099945,130.85001,-0.74,144800,{"date":2751,"open":2752,"high":2609,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-11",132.59,130.87,132.17,-0.57,-0.43,223100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1693,"volume":2765,"transactions":9,"vwap":2763},"2025-07-10",133.60001,135.61,132.57001,132.74001,-0.95,240600,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2770,"change":224,"percent_change":573,"volume":2771,"transactions":9,"vwap":2770},"2025-07-09",134.55,132.17999,133.69,236800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":193,"volume":2779,"transactions":9,"vwap":2777},"2025-07-08",136.080002,137.8,133.37,133.92,-1.98,325800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1733,"volume":1988,"transactions":9,"vwap":2785},"2025-07-07",136.7,137.75,135.22,135.89999,-0.87,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":289,"percent_change":289,"volume":2793,"transactions":9,"vwap":2792},"2025-07-03",137.74001,137.92,136.10001,136.77,128300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-02",135.5,137.16,134.89999,136.75999,1.26,0.93,261000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2796,"change":1377,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2796},"2025-07-01",134.72,136.38,134.62,0.27,247300,{"date":2811,"open":2805,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-30",135.73,133.44,135.14,0.63,0.47,313400,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":594,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-27",137.17999,131.86,134.50999,-2.27,708400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2547,"change":2830,"percent_change":833,"volume":1009,"transactions":9,"vwap":2547},"2025-06-26",134.039993,138.42,131.27,3.12,{"date":2832,"open":2833,"high":2560,"low":2834,"close":2822,"change":2835,"percent_change":2647,"volume":2836,"transactions":9,"vwap":2822},"2025-06-25",130.41,129.72,4.01,477800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1377,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-24",130.36,131.34,129.89,130.5,0.28,198000,{"date":2846,"open":2847,"high":2848,"low":2637,"close":2849,"change":1067,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-23",129.95,130.25999,130.14,0.45,226200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-20",128.78,129.64999,128.47,129.56,1.07,0.83,420300,{"date":2862,"open":2863,"high":2654,"low":2864,"close":2865,"change":1864,"percent_change":1258,"volume":2866,"transactions":9,"vwap":2865},"2025-06-18",129.45,128.31,128.49001,207100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2304,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-17",129.58,130.28999,128.070007,129.64,-0.61,284800,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-16",131.5,129.88,130.42999,0.29,0.22,191400,{"date":2884,"open":2885,"high":2732,"low":2886,"close":2849,"change":824,"percent_change":2304,"volume":2887,"transactions":9,"vwap":2849},"2025-06-13",129.5,129.2,269000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":338,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-12",130.55,132.32001,130.080002,131.17999,0.34,274400,{"date":2897,"open":2821,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-06-11",132.14999,129.59,130.74001,-1.2,-0.91,309500,{"date":2905,"open":2906,"high":2596,"low":2907,"close":2908,"change":359,"percent_change":142,"volume":2909,"transactions":9,"vwap":2908},"2025-06-10",131.56,129.89999,131.94,257600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2267,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-09",125.78,131.17,125.5,131.070007,4.21,336000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2912,"change":1185,"percent_change":2018,"volume":2923,"transactions":9,"vwap":2912},"2025-06-06",125,126.3,123.91,227400,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":1049,"percent_change":1633,"volume":2929,"transactions":9,"vwap":2928},"2025-06-05",124.83,122.77,124.07,197700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":670,"percent_change":2936,"volume":1276,"transactions":9,"vwap":2935},"2025-06-04",126.37,127.58,124.16,124.38,-1.72,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":595,"percent_change":700,"volume":2943,"transactions":9,"vwap":2942},"2025-06-03",127.66,127.9,125.050003,126.56,218700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2472,"percent_change":2681,"volume":2950,"transactions":9,"vwap":2949},"2025-06-02",127.75,128.33,127.13,128.080002,208200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":763,"volume":2958,"transactions":9,"vwap":2956},"2025-05-30",126.98,128.63,126.78,127.91,0.67,303300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1685,"percent_change":1641,"volume":2965,"transactions":9,"vwap":2964},"2025-05-29",126.69,127.43,126.22,127.24,146900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2961,"change":1491,"percent_change":2292,"volume":2971,"transactions":9,"vwap":2961},"2025-05-28",127.64,128.11,126.49,216700,{"date":2973,"open":2956,"high":2974,"low":2975,"close":2976,"change":1952,"percent_change":2166,"volume":2081,"transactions":9,"vwap":2976},"2025-05-27",128.99001,127.2,127.92,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":859,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-23",125.89,128.92,125.39,127.5,0.39,258100,{"date":2986,"open":2987,"high":2988,"low":2935,"close":2989,"change":2104,"percent_change":107,"volume":2990,"transactions":9,"vwap":2989},"2025-05-22",125.44,127.099998,127,364400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":1935,"volume":2269,"transactions":9,"vwap":2996},"2025-05-21",126.24,126.96,124.97,125.73,-1.4,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2948,"change":3003,"percent_change":2188,"volume":3004,"transactions":9,"vwap":2948},"2025-05-20",127.55,128.66,126.51,-1.02,250900,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1115,"percent_change":762,"volume":3011,"transactions":9,"vwap":3010},"2025-05-19",126.54,128.64,125.87,128.14999,243200,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2961,"change":2756,"percent_change":2488,"volume":3017,"transactions":9,"vwap":2961},"2025-05-16",127.029999,127.49,125.099998,370500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":743,"percent_change":2392,"volume":3024,"transactions":9,"vwap":3023},"2025-05-15",128.62,129.83,126.84,127.12,272000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1535,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-14",130.12,131.52,128.87,128.97,-0.72,376700,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2112,"percent_change":983,"volume":3039,"transactions":9,"vwap":3038},"2025-05-13",132.53,133.27,129.47,129.91,404400,{"date":3041,"open":3042,"high":3042,"low":2747,"close":3043,"change":2549,"percent_change":1107,"volume":3044,"transactions":9,"vwap":3043},"2025-05-12",134.21001,132.16,343800,{"date":3046,"open":3047,"high":2822,"low":3048,"close":3049,"change":2140,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-05-09",133.81,132.38,132.75,-0.88,282800,{"date":3053,"open":3054,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":1377,"volume":3058,"transactions":9,"vwap":3056},"2025-05-08",134.95,133.78999,133.92999,0.48,213400,{"date":3060,"open":3054,"high":3054,"low":3061,"close":3062,"change":203,"percent_change":2496,"volume":3051,"transactions":9,"vwap":3062},"2025-05-07",132.99001,133.45,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":1725,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-05-06",134.58,135.45,133.53,134.2,-1,396200,{"date":3072,"open":3073,"high":2612,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-05",133.78,133.38,135.56,1.65,1.23,308200,{"date":3080,"open":3081,"high":3082,"low":2620,"close":3083,"change":2800,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-02",133.72,134.32001,133.91,0.95,310100,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":278,"percent_change":2196,"volume":3092,"transactions":9,"vwap":3091},"2025-05-01",134.0099945,134.39,131.91,132.64999,251400,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":859,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-04-30",133.3,134.85001,132.039993,133.96001,0.37,532600,{"date":3102,"open":3103,"high":3104,"low":3105,"close":2636,"change":137,"percent_change":3106,"volume":3107,"transactions":9,"vwap":2636},"2025-04-29",132.47,134.17999,132.2,0.59,467800,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":43,"percent_change":1685,"volume":3114,"transactions":9,"vwap":3113},"2025-04-28",132.21001,133.67999,131.78999,132.67999,641600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2472,"volume":3122,"transactions":9,"vwap":3120},"2025-04-25",132.41,132.45,130.33,131.95,0.23,445200,{"date":3124,"open":3125,"high":3126,"low":3127,"close":2696,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":2696},"2025-04-24",126.19,134.14999,123.93,11.01,9.12,837200,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2748,"volume":3138,"transactions":9,"vwap":3136},"2025-04-23",121.8,124.17,120.56,120.71,-0.9,514000,{"date":185,"open":3140,"high":2676,"low":181,"close":3141,"change":2173,"percent_change":1873,"volume":3085,"transactions":9,"vwap":3141},121.56,121.61]