[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCN":3,"homepage-market-summary":31,"stock-historical-FCN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FCN","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},"FTI Consulting, Inc.","NYSE",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","FTI Consulting Inc is a firm that generates its sales by providing professional business advisory services to customers. The company operates through five segments, namely corporate finance, forensic and litigation consulting, economic consulting, technology, and strategic communications. The company generates the majority of its revenue from the Corporate finance segment. Customers of the company come from a wide array of sectors, including construction, energy and power, environmental, financial institutions, healthcare and life science, insurance, real estate and infrastructure, retail and consumer products, telecom, media, and technology. The majority of the company's revenue is derived from serving customers in the United States.","8,124","Washington, DC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},136.4,141.25,141.41,135.72,141.72,-5.32,-3.75,470716.819085,11097,137.656,189.3,129.12,423441.280510812,12.1,7648,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},408998,149284220.127703,-18.57,"2025-04-22",[182,183,193,204,215,226,236,245,256,267,278,289,299,310,321,332,342,353,364,375,385,395,404,415,425,436,447,457,468,478,488,499,510,521,531,542,551,560,571,582,592,600,609,620,631,641,652,663,674,685,696,707,718,729,739,748,757,766,774,782,790,798,806,815,824,833,841,848,855,864,873,880,888,896,905,914,923,931,939,945,954,962,971,980,988,996,1004,1011,1020,1028,1035,1043,1051,1058,1065,1070,1078,1084,1093,1101,1108,1117,1126,1134,1143,1152,1161,1170,1179,1188,1195,1202,1211,1219,1227,1235,1242,1251,1259,1267,1276,1285,1294,1300,1309,1316,1323,1331,1340,1349,1358,1367,1375,1384,1393,1401,1409,1416,1425,1432,1440,1449,1457,1465,1472,1480,1487,1495,1504,1512,1519,1527,1536,1544,1551,1559,1566,1573,1581,1590,1599,1607,1616,1624,1632,1638,1646,1652,1661,1669,1677,1686,1693,1701,1707,1715,1723,1732,1739,1747,1755,1763,1771,1777,1784,1790,1798,1805,1814,1823,1832,1839,1846,1854,1859,1866,1875,1883,1891,1900,1907,1916,1924,1932,1940,1944,1952,1960,1967,1974,1982,1990,1999,2006,2014,2022,2030,2037,2043,2049,2058,2065,2072,2079,2083,2090,2097,2104,2110,2117,2123,2129,2135,2143,2150,2159,2167,2175,2183,2188,2196,2203,2211,2219,2227,2234,2241,2248,2254,2261,2269,2276,2284,2289,2295,2302,2309,2314,2321,2327,2333,2342,2348,2355,2360,2366,2375,2382,2388,2394,2403,2409,2415,2421,2428,2433,2439,2447,2453,2459,2466,2472,2479,2487,2494,2500,2504,2512,2519,2528,2533,2539,2546,2554,2560,2566,2574,2579,2587,2595,2602,2609,2616,2623,2630,2639,2646,2654,2660,2668,2674,2680,2686,2689,2693,2699,2703,2710,2716,2721,2727,2733,2738,2747,2754,2759,2762,2770,2775,2781,2788,2793,2801,2807,2811,2817,2823,2830,2835,2839,2846,2851,2855,2861,2867,2873,2877,2884,2889,2895,2900,2905,2910,2915,2921,2926,2929,2934,2941,2944,2948,2953,2958,2965,2970],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",135.82,144.6,135.32,7.21,5.36,738423.987672,15142,141.3784,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",132.05,135.47,131.04,134.51,2.42,1.83,888840.673565,16805,133.3603,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",131.76,134.59,130.45,132.09,-0.19,-0.14,721095.513151,13497,132.0831,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",134.14,135.67,131.68,132.28,-2.01,-1.5,594806.947906,12737,132.5304,{"date":227,"open":228,"high":229,"low":27,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",129.6,135.7225,134.29,3.84,2.94,389030.252371,13030,134.0758,{"date":237,"open":238,"high":185,"low":239,"close":208,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",132.01,129.49,-3.04,-2.28,350650.845329,13198,130.9755,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",133.84,136,132.59,133.49,-1.21,-0.9,542451.015161,12398,134.0008,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",141.99,142.2,134.26,134.7,-6.04,-4.29,496246.496502,12888,135.3484,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",141.67,142.06,139.98,140.74,-0.44,-0.31,371153.470443,12566,140.755,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",140.78,141.27,138.355,141.18,0.18,0.13,1518248.59561,12668,140.7457,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",145.03,140.72,141,-4.13,-2.85,446139.079453,12430,141.8285,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",145.35,147.11,145.005,145.13,-1.79,-1.22,401280.876075,10768,145.706,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",149.16,150.36,146.79,146.92,-3.94,-2.61,321080.349389,11471,148.0544,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",151.49,152.935,149,150.86,2.79,1.88,294539.011441,12680,151.105,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",150.96,147.18,148.07,-2.24,-1.49,241196.481435,9499,148.1147,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",151.66,152,149.2,150.31,-0.6,-0.4,265756.345652,9475,150.4092,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",150.11,150.98,148.08,150.91,-0.1,-0.07,406272.770922,11693,150.2527,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",150.01,151.74,148.29,151.01,-0.69,-0.45,385732.642474,13437,150.7311,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":74,"volume":382,"transactions":383,"vwap":384},"2026-09-04",150.93,152.41,148.985,151.7,-1.66,280119.498576,10625,151.612,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":89,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",150.48,154.17,149.99,153.36,2.25,469744.303485,11558,152.8125,{"date":396,"open":397,"high":397,"low":398,"close":389,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",152.51,148.98,-1.37,-0.91,327238.954762,9610,150.0708,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",150.75,153.69,150.46,151.36,0.79,0.52,226110.235834,8928,151.3032,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",152.94,153.0025,150.57,-3.17,-2.06,269804.049372,8598,151.3363,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",153.07,154.465,151.4274,153.74,1.75,1.15,314277.221561,8922,153.5344,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",151.57,153.475,150.585,151.99,0.07,0.05,260429.837576,8672,152.1261,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",153.25,150.02,151.92,0.24,0.16,338317.380536,10334,151.932,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",153.87,154.85,151.44,151.68,-3.84,-2.47,325277.977527,9414,152.8909,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":211,"volume":475,"transactions":476,"vwap":477},"2026-08-24",155.58,157.23,155.1075,155.52,-0.22,267010.611341,8965,155.7684,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":391,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",152.19,155.8,151.379,155.74,1.47,471684.692518,9362,154.8833,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",154.51,156.6499,152.8,153.49,-0.28,-0.18,319578.109384,8253,154.3709,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",151.37,156.23,150.245,153.77,2.32,1.53,413678.104861,10829,154.234,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",153.93,154.2299,150.71,151.45,1.63,1.09,341902.363196,9205,151.7903,{"date":522,"open":523,"high":524,"low":525,"close":523,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",149.82,152.53,149.2086,-2.03,-1.34,446313.727577,11820,149.9228,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",153.5,153.88,150.38,151.85,-1.56,-1.02,361230.737936,10864,151.7406,{"date":543,"open":417,"high":544,"low":545,"close":546,"change":39,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",154.64,149.9,153.41,0.48,378151.686439,9098,152.4599,{"date":552,"open":553,"high":492,"low":554,"close":555,"change":556,"percent_change":359,"volume":557,"transactions":558,"vwap":559},"2026-08-12",149.65,149.28,152.68,-0.15,490517.779497,11118,151.2385,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",150.22,154.1299,149.32,152.83,1.96,1.3,557432.80846,11412,152.3963,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",149.93,151.785,149.385,150.87,-0.56,-0.37,357079.92264,11832,150.9617,{"date":583,"open":389,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",154.24,149.52,151.43,0.56,0.37,443925.432121,10088,151.9921,{"date":593,"open":515,"high":594,"low":595,"close":576,"change":596,"percent_change":222,"volume":597,"transactions":598,"vwap":599},"2026-08-06",155.71,149.215,-2.3,615508.80076,13044,150.8516,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":317,"volume":606,"transactions":607,"vwap":608},"2026-08-05",158.47,153.08,153.17,-4.11,375292.812097,10086,154.3798,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",156.18,158.788671,155.285,157.28,-1.12,-0.71,547434.980251,14605,156.8424,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",161.16,164,157.005,158.4,-0.98,-0.61,468093.388702,12491,159.4284,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":295,"volume":638,"transactions":639,"vwap":640},"2026-07-31",160.19,163.83,155.53,159.38,-4.67,521318.74148,15349,160.4945,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",165.215,167.2184,158,164.05,-6.37,-3.74,684076.707956,16892,163.3374,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",168.02,175,166.17,170.42,3.31,1.98,661905.127719,16753,171.4042,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",164.45,168,163.61,167.11,5.23,3.23,333506.745717,10899,166.7615,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",160.87,163.62,159.8922,161.88,2.09,1.31,297611.695271,10948,161.894,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",158.71,161.05,158.42,159.79,2.34,1.49,269665.01445,9695,159.9587,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",155.915,157.46,153.675,157.45,0.94,0.6,383766.792542,9700,156.0642,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",158.14,159.44,155.05,156.51,1.11,0.71,304169.539542,8381,156.2036,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",157.57,159.8925,155.085,155.4,-5.18,-3.23,406575.85049,11785,156.0692,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":251,"volume":736,"transactions":737,"vwap":738},"2026-07-20",160.79,161.895,158.83,160.58,-1.97,344106.321891,9527,160.5722,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",165.61,167.25999,161.95,162.55,-2.02,-1.23,220100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",162.75999,165.31,161.67999,164.57001,3.67,2.28,282600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",160.39,162.42,159.75999,160.89999,1.56,0.98,274300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":241,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-14",157.22,160.61,155.39,159.34,-1.41,308300,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",155.71001,162.0099945,161.62,4.76,3.03,337000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":83,"volume":789,"transactions":9,"vwap":787},"2026-07-10",157.67,157.88,153.45,156.86,2.08,369700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":538,"volume":797,"transactions":9,"vwap":795},"2026-07-09",153.14999,155.77,151.71001,154.78,-1.59,325200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":527,"volume":805,"transactions":9,"vwap":803},"2026-07-08",158.72,158.75999,155.89999,156.37,-2.12,262700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",159.27,161.080002,155.11,158.49001,2.8,1.8,465300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",152.63,155.84,150.41,155.69,2.1,1.37,335600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",150.44,154.41,149.85001,153.59,4.2,2.81,351200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":148,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",152.33,153.63,149.35001,149.39,0.26,393300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":494,"percent_change":210,"volume":847,"transactions":9,"vwap":846},"2026-06-30",148.39,150.35001,147.13,149.0099945,392200,{"date":849,"open":544,"high":544,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",148.94,149.28999,-1.81,-1.2,454700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",141.64999,151.11,140.8,151.10001,10.7,7.62,968500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",143.11,144.61,139.75,140.39999,-3.95,-2.74,647600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":54,"volume":879,"transactions":9,"vwap":877},"2026-06-24",142.12,146.78,144.35001,0.7,716000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":328,"volume":887,"transactions":9,"vwap":885},"2026-06-23",144.14,145.17999,142.33,143.64999,2.65,767500,{"date":889,"open":890,"high":891,"low":892,"close":293,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":293},"2026-06-22",144.34,146.57001,137.64999,-4.58,-3.15,786800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",149.61,151.039993,141.64,145.58,-5.02,-3.33,1530000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",152.81,154.22,149.81,150.60001,-3.93,-2.54,811100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",158.23,158.7,153.97,154.53,-2.07,-1.32,504700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":735,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",156.31,157.98,153.64999,156.60001,-1.24,470600,{"date":932,"open":933,"high":934,"low":388,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",154.86,160.25999,158.57001,2.86,1.84,247100,{"date":940,"open":941,"high":942,"low":943,"close":776,"change":316,"percent_change":464,"volume":944,"transactions":9,"vwap":776},"2026-06-11",161.35001,161.41,155.60001,288400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",158.28,163.070007,156.059998,159.64999,-0.27,-0.17,419500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":133,"volume":961,"transactions":9,"vwap":959},"2026-06-09",158.080002,160.98,156.53999,159.92,1.23,361100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",158.17999,159.83,155.89,158.69,-1.01,-0.63,290100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",159.99001,160.37,156.77,159.7,3.6,2.31,505300,{"date":981,"open":645,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",158.5,152.92999,156.10001,1.44,0.93,417600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":432,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-03",152.45,155.14999,149.14,154.66,0.75,581200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":338,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-02",153.029999,154.77,152.34,153.50999,-0.96,384600,{"date":1005,"open":1006,"high":1007,"low":504,"close":1008,"change":1009,"percent_change":61,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",154.12,158.94,155,1.82,433800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",153.92,156,152.75,153.17999,-1.72,-1.11,498600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":547,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",153.92999,156.24001,153.14,154.89999,0.31,418200,{"date":1029,"open":835,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":517,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",155.49001,147.45,154.42,1.66,456500,{"date":1036,"open":1037,"high":908,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",152.5,148.71001,152.75999,-1.33,-0.86,278700,{"date":1044,"open":1045,"high":984,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",152.55,151.17,154.089996,0.85,0.55,351000,{"date":1052,"open":1053,"high":993,"low":1054,"close":1055,"change":306,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",153.42,150.46001,153.24001,-0.79,422900,{"date":1059,"open":492,"high":1060,"low":1061,"close":1062,"change":495,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-20",156.28999,150.71001,154.46001,-0.12,608000,{"date":1066,"open":1067,"high":645,"low":1067,"close":544,"change":1068,"percent_change":703,"volume":1069,"transactions":9,"vwap":544},"2026-05-19",152.39,0.92,738400,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",143.72,154.48,153.72,9.96,6.93,739900,{"date":1079,"open":838,"high":838,"low":1080,"close":1081,"change":1082,"percent_change":337,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",142.55,143.75999,-3.3,808800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",150.089996,151.8,145.089996,147.059998,2.23,1.54,1058700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",150.42,140.84,144.83,-6.42,-4.24,1396100,{"date":1102,"open":769,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":895,"transactions":9,"vwap":1105},"2026-05-12",160.84,150.64,151.25,-7.84,-4.93,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",162.96001,165.050003,158.78,159.089996,-4.81,-2.93,457200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",161.8,165.73,158.67,163.89999,2.05,1.27,505500,{"date":1127,"open":734,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",163.67,159.69,161.85001,0.86,0.53,550900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",166.11,167.21001,157.72,160.99001,-5.96,-3.57,745300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",167.92,169.13,164.46001,166.95,-1.1,-0.65,335900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",173.070007,175.58,163.86,168.050003,-5.77,-3.32,681600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",180.95,184.039993,173.67,173.82001,-5.48,-3.06,535800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",179.27,186.45,171.41,179.3,-0.03,-0.02,916300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",181.5,185,178.74001,179.33,-3.38,-1.85,570400,{"date":1189,"open":1190,"high":26,"low":1191,"close":1192,"change":1193,"percent_change":929,"volume":1194,"transactions":9,"vwap":1192},"2026-04-28",183.49001,181.71001,182.71001,-2.29,311100,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1182,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1182},"2026-04-27",184.16,187.039993,0.77,0.42,201500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",184.78999,185.89999,181.17999,184.23,-0.97,-0.52,239500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1063,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",183.74001,186.63,181.3,185.2,-0.06,229900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":400,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",187.53,187.86,183.33,185.32001,-1.71,229200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":978,"volume":1234,"transactions":9,"vwap":1232},"2026-04-21",183.23,187.41,182.87,187.029999,4.22,181800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":658,"percent_change":937,"volume":1241,"transactions":9,"vwap":1240},"2026-04-20",179.77,183.71001,177.89,182.81,214000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-17",182.5,183.42999,177.57001,179.5,-2.75,-1.51,340900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1091,"volume":1258,"transactions":9,"vwap":1256},"2026-04-16",180.32001,182.45,178.47,182.25,2.76,314100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1132,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",180.33,181.85001,177.91,179.49001,0.3,208200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",180.27,181.61,178.92999,178.96001,-0.68,-0.38,165700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",176.50999,179.75999,172.44,179.64,3.38,1.92,259300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",178.89999,179.31,175.21001,176.25999,-4.75,-2.62,317800,{"date":1295,"open":1288,"high":1296,"low":1297,"close":1298,"change":474,"percent_change":1063,"volume":1299,"transactions":9,"vwap":1298},"2026-04-09",181.92999,177.78999,181.0099945,281000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",183.78999,186.7,181.080002,181.23,-3.28,-1.78,453300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":547,"percent_change":839,"volume":1315,"transactions":9,"vwap":1314},"2026-04-07",184.46001,186.35001,182.63,184.50999,359300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":878,"percent_change":148,"volume":1322,"transactions":9,"vwap":1321},"2026-04-06",182.28999,185.61,182.28,184.029999,344000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1223,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1223},"2026-04-02",179.19,184.059998,178.44,4.61,2.58,403500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",178.10001,180.53999,176.33,178.72,1.95,1.1,346100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",174.71001,177.27,170.41,176.77,2.91,1.67,480800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",170.87,175.39,169.34,173.86,3.52,2.07,501600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-27",170.12,172.95,168.17999,170.34,-0.93,-0.54,364600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",168.33,172.41,171.27,2.71,1.61,262800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",171.2,172.029999,162.99001,168.56,-2.63,-1.54,489100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",170.81,173.44,169.78999,171.19,-0.7,-0.41,411500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1040,"volume":1400,"transactions":9,"vwap":1398},"2026-03-23",174.8,176,170.16,171.89,-2.31,471800,{"date":1402,"open":1403,"high":1404,"low":666,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",169,177.56,174.2,4.83,2.85,956800,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":886,"volume":1415,"transactions":9,"vwap":1413},"2026-03-19",165.67,172.28,169.37,4.38,482600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",162.60001,165.11,161.69,164.99001,1.57,0.96,331500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":986,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",161.089996,166.60001,163.42,1.5,384700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1391,"volume":1439,"transactions":9,"vwap":1437},"2026-03-16",163.38,164.89999,161.66,161.92,-0.66,292800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-13",163.0099945,166.50999,161.23,162.58,0.15,0.09,349600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1391,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-12",162.24001,165.72,161.11,162.42999,-0.25,373400,{"date":1458,"open":1459,"high":1460,"low":974,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",162.31,163.24001,162.84,0.47,0.29,250900,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1357,"transactions":9,"vwap":1469},"2026-03-10",166.89999,159.31,162.37,-5.2,-3.1,{"date":1473,"open":1474,"high":1146,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-09",166.81,164.71001,167.57001,-0.84,-0.5,397800,{"date":1481,"open":1482,"high":1483,"low":1469,"close":1484,"change":1485,"percent_change":431,"volume":1486,"transactions":9,"vwap":1484},"2026-03-06",164.44,169.28999,168.41,2.9,288100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1265,"volume":1494,"transactions":9,"vwap":1492},"2026-03-05",164.10001,167.0099945,164.050003,165.50999,0.5,249900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-04",166.64,167,163.35001,165.0099945,-1.29,-0.78,316200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":505,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-03",162.75,166.33,162.039993,166.3,1.41,1143000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":273,"percent_change":951,"volume":1518,"transactions":9,"vwap":1517},"2026-03-02",163.66,167.37,163.50999,163.98,561600,{"date":1520,"open":1521,"high":1522,"low":390,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",166.17999,167.059998,164.42,-3.69,-2.19,1258700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-26",163.97,168.31,153.39,168.11,8.13,5.08,1543500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":680,"volume":1543,"transactions":9,"vwap":1541},"2026-02-25",157.38,160.44,156.48,159.98,3.28,1218600,{"date":1545,"open":1546,"high":1547,"low":1023,"close":1548,"change":1549,"percent_change":123,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",156.85001,161.17,156.7,0.39,544300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":925,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":925},"2026-02-23",160.49001,162.19,156.21001,-5.31,-3.29,579200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":778,"change":1564,"percent_change":1274,"volume":1565,"transactions":9,"vwap":778},"2026-02-20",162.16,163.82001,160.89,-0.62,424000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1451,"change":1274,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1451},"2026-02-19",163.60001,164.41,161.72,-0.23,344600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":692,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",159.8,163.64999,159.14,162.62,2.39,394100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-17",163.89,164.88,159.89999,160.23,-2.58,-1.58,482900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",163.75,164.33,160.92,162.81,1.9,1.18,409100,{"date":1600,"open":1601,"high":1602,"low":1531,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",155.62,163.92999,160.91,4.1,2.61,817600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",172.39999,173.89999,155.88,156.81,-16.55,-9.55,556500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1307,"volume":1623,"transactions":9,"vwap":1621},"2026-02-10",177.37,177.42,173.2,173.36,-3.14,185100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-09",178.75999,180.0099945,176.5,-2.43,-1.36,181500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1271,"change":506,"percent_change":1131,"volume":1637,"transactions":9,"vwap":1271},"2026-02-06",177.87,180.42,175.14999,315600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":937,"volume":1645,"transactions":9,"vwap":1643},"2026-02-05",176.10001,178.32001,174.10001,177.39999,3.2,285500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1405,"change":1650,"percent_change":763,"volume":1651,"transactions":9,"vwap":1405},"2026-02-04",170.60001,176.020004,2.67,210400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-03",174.53999,174.58,168.19,171.53,-5.28,-2.99,278800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":960,"volume":1668,"transactions":9,"vwap":1666},"2026-02-02",174,176.92999,171.029999,176.81,2.14,211000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":442,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-30",173.78,174.7,171.7,174.67,0.04,196400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-29",178.78,180.2,170.42999,174.60001,-4.64,-2.59,329800,{"date":1687,"open":1688,"high":1689,"low":1325,"close":1690,"change":22,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-28",182.24001,183.020004,179.24001,-2.05,257300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":494,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",182.78999,183.72,181.17,182.99001,-0.51,338100,{"date":1702,"open":1703,"high":1704,"low":1175,"close":1705,"change":517,"percent_change":703,"volume":1706,"transactions":9,"vwap":1705},"2026-01-26",182.57001,183.61,183.5,199300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":588,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-23",182.62,182.88,179.92,182.41,0.2,131200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1049,"volume":1722,"transactions":9,"vwap":1720},"2026-01-22",181.12,182.27,180.83,182.039993,0.99,196300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-21",179.50999,181.21001,177.48,181.050003,2.93,1.64,218000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1176,"volume":1676,"transactions":9,"vwap":1737},"2026-01-20",180,180.45,176.39,178.12,-0.05,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":703,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-16",176.84,178.67999,176.35001,178.17,0.34,226100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1246,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1246},"2026-01-15",175.81,178.14,174.66,2.27,1.29,234100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1502,"volume":1762,"transactions":9,"vwap":1760},"2026-01-14",175.55,177.78,174.78,175.3,-1.38,163500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1150,"volume":1770,"transactions":9,"vwap":1768},"2026-01-13",177.50999,178.48,175.64,176.67999,-1.16,189800,{"date":1772,"open":1773,"high":1287,"low":1774,"close":1775,"change":1753,"percent_change":39,"volume":1776,"transactions":9,"vwap":1775},"2026-01-12",176.32001,175.48,177.84,151800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1049,"percent_change":1026,"volume":1783,"transactions":9,"vwap":1782},"2026-01-09",175.36,177.0099945,174.96001,176.55,196500,{"date":1785,"open":1396,"high":1786,"low":1787,"close":1396,"change":1788,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1396},"2026-01-08",177.47,174.75999,0,346800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1396,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1396},"2026-01-07",177.5,178.33,175.080002,-1.67,-0.94,197400,{"date":1799,"open":1800,"high":1184,"low":1801,"close":1802,"change":1803,"percent_change":1502,"volume":1804,"transactions":9,"vwap":1802},"2026-01-06",178.17999,176.69,177.67,-1.39,127300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-05",174.81,181.25,172.020004,179.059998,8.78,5.16,257100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-02",169.87,170.75,167.5,170.28,-0.55,-0.32,165200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-31",172.22,172.5,170.3,170.83,-1.84,-1.07,123600,{"date":1833,"open":1618,"high":1618,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-30",172.56,172.67,-3.2,-1.82,120400,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":148,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-29",176.78999,175.0099945,175.87,0.22,145100,{"date":1847,"open":1636,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-26",176.070007,174.49001,175.49001,-0.36,-0.2,144200,{"date":1855,"open":1290,"high":1246,"low":1794,"close":1856,"change":1857,"percent_change":951,"volume":1858,"transactions":9,"vwap":1856},"2025-12-24",175.85001,-0.48,102300,{"date":1860,"open":1861,"high":1862,"low":1335,"close":1335,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1335},"2025-12-23",178.81,179.83,-2.32,-1.3,340400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-22",176.059998,179.62,174.89999,178.64999,2.11,1.2,365300,{"date":1876,"open":655,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-19",177.10001,173.19,176.53999,1.86,1.06,995200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":745,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-18",176.21001,176.66,173.48,174.67999,-1.14,579400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-17",169.81,176.75999,169.75999,176.7,5.83,3.41,433500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1351,"change":1905,"percent_change":453,"volume":1906,"transactions":9,"vwap":1351},"2025-12-16",170.52,171.66,167.94,0.28,389800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-15",170.67,171,169.020004,170.59,-0.13,-0.08,368300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1579,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-12",169.53999,171.17,167.48,170.72,1.42,265500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1369,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1369},"2025-12-11",167.24001,169.78,166.56,1.72,1.03,312400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-10",166.53999,168.75,163.78,166.61,0.01,221100,{"date":1941,"open":1942,"high":1476,"low":1942,"close":1428,"change":1597,"percent_change":714,"volume":1943,"transactions":9,"vwap":1428},"2025-12-09",165,275000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1622,"volume":1951,"transactions":9,"vwap":1949},"2025-12-08",169.050003,169.69,164.7,165.42,-5.37,527900,{"date":1953,"open":1954,"high":1955,"low":1492,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-05",165.94,170.92999,170.78999,4.13,2.48,337700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":516,"percent_change":1721,"volume":1966,"transactions":9,"vwap":1965},"2025-12-04",165.32001,167.080002,165.28999,166.66,208100,{"date":1968,"open":753,"high":1969,"low":1970,"close":1971,"change":703,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-03",165.25999,161.99001,165.029999,0.36,204000,{"date":1975,"open":1976,"high":1977,"low":1514,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-02",164.14999,166.75999,164.42999,0.23,0.14,274000,{"date":1983,"open":1984,"high":1985,"low":1561,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-01",163.25,167.45,164.2,1.05,0.64,370000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-28",163.22,164.32001,162.86,163.14999,-0.8,-0.49,130000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":1796,"volume":2005,"transactions":9,"vwap":2003},"2025-11-26",165.039993,166.63,163.95,-1.55,245700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":670,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-25",163.11,166.36,162,165.5,1.99,190000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1830,"volume":2021,"transactions":9,"vwap":2019},"2025-11-24",162.71001,164.23,161.37,162.27,-1.76,377300,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-21",161.82001,165.66,164.029999,2.01,1.24,283800,{"date":2031,"open":2032,"high":2033,"low":974,"close":2034,"change":1040,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-20",162.91,165.59,162.020004,-0.81,221000,{"date":2038,"open":2010,"high":2039,"low":2040,"close":1499,"change":566,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1499},"2025-11-19",163.41,160.75999,1.21,258900,{"date":2044,"open":2045,"high":2046,"low":636,"close":2047,"change":442,"percent_change":1675,"volume":2048,"transactions":9,"vwap":2047},"2025-11-18",161.48,161.91,161.39,175300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-17",163.34,165.2,161.2,161.32001,-3.67,-2.22,217800,{"date":2059,"open":2060,"high":2061,"low":1434,"close":1421,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1421},"2025-11-14",165.38,165.84,0.03,0.02,214200,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":349,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-13",164.28999,167.67,164.96001,-0.24,249500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1430,"percent_change":1068,"volume":2078,"transactions":9,"vwap":2077},"2025-11-12",164.11,166.91,162.77,165.36,263200,{"date":2080,"open":1986,"high":2011,"low":2081,"close":1156,"change":1423,"percent_change":2082,"volume":1572,"transactions":9,"vwap":1156},"2025-11-11",162.73,0.59,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1699,"percent_change":274,"volume":2089,"transactions":9,"vwap":2088},"2025-11-10",162.59,163.94,161.28999,162.89999,196100,{"date":2091,"open":2092,"high":1521,"low":2093,"close":2039,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2039},"2025-11-07",163.7,163.16,-0.57,-0.35,306400,{"date":2098,"open":2099,"high":2100,"low":1583,"close":1517,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1517},"2025-11-06",165.78,168.89999,-2.83,-1.7,345000,{"date":2105,"open":2106,"high":1911,"low":2107,"close":1474,"change":2094,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1474},"2025-11-05",167.38,166.42,-0.34,404100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2106,"change":978,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2106},"2025-11-04",165.81,167.89999,164.67999,1.4,328900,{"date":2118,"open":2119,"high":2120,"low":2053,"close":2121,"change":108,"percent_change":1675,"volume":2122,"transactions":9,"vwap":2121},"2025-11-03",164.3,165.39999,165.070007,469200,{"date":2124,"open":2125,"high":2126,"low":1576,"close":1500,"change":894,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1500},"2025-10-31",167.10001,167.12,-1.87,519100,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1564,"percent_change":578,"volume":2134,"transactions":9,"vwap":2133},"2025-10-30",167.42,170.44,168.16,328700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1501,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-29",168.85001,170.98,166.57001,168.78,-0.76,614700,{"date":2144,"open":2060,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":821,"volume":2149,"transactions":9,"vwap":2147},"2025-10-28",170.78,163.57001,170.070007,3.49,662300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-27",162.72,166.69,159.12,166.58,8.75,5.54,607200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1957,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-24",154.059998,157.92,149.78,157.83,2.69,791100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":527,"volume":2174,"transactions":9,"vwap":2172},"2025-10-23",158.64999,161.55,151.55,153.7,-2.09,1402800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1033,"volume":2182,"transactions":9,"vwap":2180},"2025-10-22",153,157.25999,151.92999,155.78999,2.54,911500,{"date":2184,"open":2185,"high":1047,"low":2186,"close":449,"change":2082,"percent_change":1549,"volume":2187,"transactions":9,"vwap":449},"2025-10-21",152.7,152.36,269700,{"date":2189,"open":2190,"high":1053,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-20",152.32001,151.81,152.66,0.41,0.27,314800,{"date":2197,"open":2198,"high":2199,"low":899,"close":2200,"change":2201,"percent_change":148,"volume":2202,"transactions":9,"vwap":2200},"2025-10-17",151.73,154.32001,152.25,0.57,332000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1365,"volume":2210,"transactions":9,"vwap":2208},"2025-10-16",152.50999,152.99001,149.31,151.67999,-0.82,302300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1037,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1037},"2025-10-15",156.87,157.73,152.38,-5.03,-3.19,405900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":360,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-14",158.37,159.19,155.83,157.53,-0.04,318900,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":912,"volume":2233,"transactions":9,"vwap":2231},"2025-10-13",160.64999,155.48,157.60001,-4.1,401800,{"date":2235,"open":2236,"high":2237,"low":1113,"close":2238,"change":2239,"percent_change":714,"volume":2240,"transactions":9,"vwap":2238},"2025-10-10",161,162.32001,161.7,1.14,519900,{"date":2242,"open":2008,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1225,"volume":2247,"transactions":9,"vwap":2245},"2025-10-09",163.96001,159.56,160.56,-2.79,277200,{"date":2249,"open":752,"high":2039,"low":2250,"close":1499,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1499},"2025-10-08",159.88,2.7,1.68,393200,{"date":2255,"open":2256,"high":2257,"low":976,"close":2229,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2229},"2025-10-07",161.059998,161.10001,-0.42,-0.26,379200,{"date":2262,"open":2263,"high":2257,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-06",159.62,159.53999,161.070007,1.07,0.67,479800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":547,"percent_change":1265,"volume":2275,"transactions":9,"vwap":2274},"2025-10-03",160.27,161.42,159.48,160,492600,{"date":2277,"open":2278,"high":2279,"low":2154,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-02",160.31,161.14999,159.52,-1.53,-0.95,286000,{"date":2285,"open":2024,"high":2286,"low":761,"close":2287,"change":348,"percent_change":578,"volume":2288,"transactions":9,"vwap":2287},"2025-10-01",161.87,161.050003,234000,{"date":2290,"open":2291,"high":743,"low":2292,"close":2293,"change":1549,"percent_change":452,"volume":2294,"transactions":9,"vwap":2293},"2025-09-30",160.77,159.95,161.64999,232100,{"date":2296,"open":2297,"high":2093,"low":2298,"close":2299,"change":2259,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-29",161.25,160.34,161.25999,-0.16,246900,{"date":2303,"open":2304,"high":2305,"low":1575,"close":2306,"change":986,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-26",161.13,162.029999,161.52,0.58,286300,{"date":2310,"open":1103,"high":2257,"low":2311,"close":2312,"change":113,"percent_change":113,"volume":2313,"transactions":9,"vwap":2312},"2025-09-25",159.25999,160.59,375400,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1605,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-24",158.32001,161.45,160.60001,1.65,324900,{"date":2322,"open":2323,"high":676,"low":2324,"close":2325,"change":537,"percent_change":626,"volume":2326,"transactions":9,"vwap":2325},"2025-09-23",160.22,155.86,157.99001,537600,{"date":2328,"open":2329,"high":2329,"low":709,"close":2330,"change":1525,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-22",161.81,159.55,-1.35,409300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-19",163.089996,164.72,161.17999,161.74001,-2.4,-1.46,1118000,{"date":2343,"open":2008,"high":2344,"low":2345,"close":2346,"change":2239,"percent_change":878,"volume":2347,"transactions":9,"vwap":2346},"2025-09-18",164.95,162.85001,164.14,327300,{"date":2349,"open":2350,"high":2351,"low":1110,"close":2352,"change":2353,"percent_change":1365,"volume":2354,"transactions":9,"vwap":2352},"2025-09-17",164.39999,166.12,163,-0.89,380400,{"date":2356,"open":1460,"high":2017,"low":743,"close":1583,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1583},"2025-09-16",0.88,0.54,291200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":1442,"change":1761,"percent_change":1477,"volume":2365,"transactions":9,"vwap":1442},"2025-09-15",163.87,164.84,162.64999,248300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-12",166.67,167.23,164.25,164.39,-2.36,-1.42,294400,{"date":2376,"open":2034,"high":1148,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-11",160.7,166.75,5.13,3.17,325400,{"date":2383,"open":2384,"high":1490,"low":2385,"close":778,"change":2386,"percent_change":1159,"volume":2387,"transactions":9,"vwap":778},"2025-09-10",166.42999,161.61,-5.55,233000,{"date":2389,"open":2075,"high":2390,"low":1411,"close":2391,"change":2392,"percent_change":442,"volume":2393,"transactions":9,"vwap":2391},"2025-09-09",167.85001,167.17,0.12,197100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-08",168.080002,168.64,160.17999,167.050003,-1.69,-1,517600,{"date":2404,"open":2100,"high":2405,"low":2406,"close":2407,"change":2194,"percent_change":453,"volume":2408,"transactions":9,"vwap":2407},"2025-09-05",170,167.36,168.74001,222100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2307,"percent_change":153,"volume":2414,"transactions":9,"vwap":2412},"2025-09-04",167.78,168.47,167.089996,209300,{"date":2416,"open":2397,"high":2397,"low":1498,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-03",167.89,-0.72,-0.43,215000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1176,"percent_change":1177,"volume":2427,"transactions":9,"vwap":2426},"2025-09-02",168.64999,169.39,167.66,168.61,152800,{"date":2429,"open":2430,"high":1935,"low":1498,"close":2397,"change":2431,"percent_change":2194,"volume":2432,"transactions":9,"vwap":2397},"2025-08-29",168.32001,0.46,209000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":1362,"change":2020,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1362},"2025-08-28",170.17,167.50999,-1.04,246100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1579,"volume":2446,"transactions":9,"vwap":2444},"2025-08-27",166,170.050003,165.14,169.94,3.97,272200,{"date":2448,"open":2449,"high":1515,"low":1954,"close":2450,"change":2353,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-26",167.14999,165.97,-0.53,245000,{"date":2454,"open":2455,"high":2456,"low":1497,"close":2457,"change":399,"percent_change":2035,"volume":2458,"transactions":9,"vwap":2457},"2025-08-25",167.84,168.42999,166.86,269800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":252,"percent_change":2451,"volume":2465,"transactions":9,"vwap":2464},"2025-08-22",170.080002,172.24001,167.86,168.23,371200,{"date":2467,"open":2468,"high":2469,"low":2391,"close":1146,"change":2470,"percent_change":2193,"volume":2471,"transactions":9,"vwap":1146},"2025-08-21",168.089996,169.57001,0.69,187700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":1438,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-20",169.73,170.7,168.44,-0.39,378000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":160,"volume":2486,"transactions":9,"vwap":2484},"2025-08-19",167.73,169.67999,167.25,169.10001,1.25,305800,{"date":2488,"open":2489,"high":2490,"low":1949,"close":2390,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2390},"2025-08-18",166.21001,168.62,2.36,1.43,304900,{"date":2495,"open":2496,"high":2497,"low":2052,"close":2498,"change":221,"percent_change":853,"volume":2499,"transactions":9,"vwap":2498},"2025-08-15",167.19,168.96001,165.49001,482300,{"date":2501,"open":2430,"high":2407,"low":2502,"close":1818,"change":1588,"percent_change":1364,"volume":2503,"transactions":9,"vwap":1818},"2025-08-14",167.22,221400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2507},"2025-08-13",165.69,169.080002,165.35001,3.64,2.2,295100,{"date":2513,"open":2441,"high":2514,"low":2515,"close":2516,"change":804,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-12",166.0099945,156.50999,165.44,-1.27,521000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-11",167.71001,168.66,167.27,167.56,0.19,0.11,219100,{"date":2529,"open":666,"high":2530,"low":668,"close":1515,"change":2531,"percent_change":1699,"volume":2532,"transactions":9,"vwap":1515},"2025-08-08",169.44,-0.85,192900,{"date":2534,"open":2535,"high":2424,"low":2536,"close":2537,"change":1713,"percent_change":2392,"volume":2538,"transactions":9,"vwap":2537},"2025-08-07",168.38,167.2,168.22,217200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":349,"percent_change":2070,"volume":2545,"transactions":9,"vwap":2544},"2025-08-06",168.7,169.089996,167.47,168.020004,236500,{"date":2547,"open":2548,"high":1911,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-05",166.10001,165.96001,168.42,2.13,1.28,275700,{"date":2555,"open":2011,"high":2556,"low":2557,"close":2558,"change":1199,"percent_change":1462,"volume":2559,"transactions":9,"vwap":2558},"2025-08-04",166.85001,164.59,166.28999,377800,{"date":2561,"open":1498,"high":1926,"low":2562,"close":2563,"change":2564,"percent_change":1478,"volume":2565,"transactions":9,"vwap":2563},"2025-08-01",163.12,165.52,-0.83,438700,{"date":2567,"open":2568,"high":2569,"low":1954,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-31",169.84,171.039993,166.35001,-4.65,-2.72,272700,{"date":2575,"open":1919,"high":2576,"low":2577,"close":1910,"change":360,"percent_change":2225,"volume":2578,"transactions":9,"vwap":1910},"2025-07-30",173.16,170.45,549700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":153,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-29",170.73,171.37,169.35001,171.070007,0.21,418400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":1921,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1921},"2025-07-28",173.39999,173.57001,170.22,-3.46,-1.99,421800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2470,"percent_change":128,"volume":2601,"transactions":9,"vwap":2600},"2025-07-25",174.23,174.64999,171.63,174.17999,417400,{"date":2603,"open":2441,"high":2604,"low":2441,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-24",176.99001,173.49001,5.94,3.55,1046900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":978,"percent_change":2115,"volume":2615,"transactions":9,"vwap":2614},"2025-07-23",165.98,167.59,164.22,167.55,580500,{"date":2617,"open":2618,"high":2099,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-22",162.89,165.24001,2.64,1.62,558600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":1418,"change":2628,"percent_change":2401,"volume":2629,"transactions":9,"vwap":1418},"2025-07-21",164.50999,165.48,162.46001,-1.64,339700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-18",166.78999,166.99001,164.21001,164.24001,-1.98,-1.19,213900,{"date":2640,"open":1500,"high":2641,"low":1500,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-17",166.94,166.22,1.39,0.84,236900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":994,"volume":2653,"transactions":9,"vwap":2651},"2025-07-16",164.56,165.92,164.5,164.83,1.22,310900,{"date":2655,"open":2656,"high":2657,"low":667,"close":667,"change":1524,"percent_change":2658,"volume":2659,"transactions":9,"vwap":667},"2025-07-15",167.020004,167.13,-2.21,253700,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-14",163.64,167.53,167.3,3.16,1.93,320300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2346,"change":1391,"percent_change":1455,"volume":2673,"transactions":9,"vwap":2346},"2025-07-11",164.0099945,164.8,163.19,278900,{"date":2675,"open":2506,"high":2676,"low":2677,"close":2677,"change":2678,"percent_change":2353,"volume":2679,"transactions":9,"vwap":2677},"2025-07-10",166.97,164.55,-1.47,335100,{"date":2681,"open":2682,"high":2683,"low":1942,"close":2684,"change":2108,"percent_change":1852,"volume":2685,"transactions":9,"vwap":2684},"2025-07-09",166.39,166.98,166.020004,311200,{"date":2687,"open":2011,"high":1522,"low":1962,"close":2009,"change":1972,"percent_change":1844,"volume":2688,"transactions":9,"vwap":2009},"2025-07-08",291800,{"date":2690,"open":2691,"high":1934,"low":623,"close":2441,"change":713,"percent_change":2267,"volume":2692,"transactions":9,"vwap":2441},"2025-07-07",165.3,418600,{"date":2694,"open":2370,"high":2508,"low":2695,"close":2696,"change":1930,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-03",162.82001,164.89,0.63,216500,{"date":2700,"open":1568,"high":1593,"low":2701,"close":1156,"change":1391,"percent_change":1455,"volume":2702,"transactions":9,"vwap":1156},"2025-07-02",162.10001,265800,{"date":2704,"open":2705,"high":2120,"low":2706,"close":2707,"change":2708,"percent_change":1929,"volume":2709,"transactions":9,"vwap":2707},"2025-07-01",161.33,160.92999,164.27,2.77,308100,{"date":2711,"open":957,"high":2712,"low":2264,"close":2713,"change":2714,"percent_change":1493,"volume":2715,"transactions":9,"vwap":2713},"2025-06-30",161.75999,161.5,0.8,207100,{"date":2717,"open":2274,"high":2718,"low":2719,"close":2377,"change":2082,"percent_change":588,"volume":2720,"transactions":9,"vwap":2377},"2025-06-27",161.89,159.71001,548500,{"date":2722,"open":2010,"high":2723,"low":2724,"close":2725,"change":537,"percent_change":1002,"volume":2726,"transactions":9,"vwap":2725},"2025-06-26",162.74001,159.75,160.11,565900,{"date":2728,"open":2729,"high":2730,"low":2304,"close":2731,"change":1056,"percent_change":1997,"volume":2732,"transactions":9,"vwap":2731},"2025-06-25",162.57001,162.92999,161.67,292900,{"date":2734,"open":2053,"high":2735,"low":2229,"close":2627,"change":83,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2627},"2025-06-24",162.87,0.83,326400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-23",158.97,161.27,158.42999,161.12,2.35,1.48,497400,{"date":2748,"open":2749,"high":2695,"low":2750,"close":2751,"change":2752,"percent_change":2628,"volume":2753,"transactions":9,"vwap":2751},"2025-06-20",161.83,158.36,158.77,-2.64,868200,{"date":2755,"open":2756,"high":2757,"low":2743,"close":942,"change":2063,"percent_change":1938,"volume":2758,"transactions":9,"vwap":942},"2025-06-18",161.63,163.42999,392000,{"date":2760,"open":2306,"high":2335,"low":2053,"close":2047,"change":1273,"percent_change":2258,"volume":2761,"transactions":9,"vwap":2047},"2025-06-17",301000,{"date":2763,"open":2764,"high":2765,"low":2256,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-16",161.60001,163.039993,162.070007,0.82,0.51,363900,{"date":2771,"open":2010,"high":2772,"low":2773,"close":2297,"change":1830,"percent_change":1438,"volume":2774,"transactions":9,"vwap":2297},"2025-06-13",163.32001,160.72,326300,{"date":2776,"open":2777,"high":1442,"low":2778,"close":2237,"change":2779,"percent_change":763,"volume":2780,"transactions":9,"vwap":2237},"2025-06-12",159.82001,159.039993,2.5,347500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2777,"change":2392,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2777},"2025-06-11",159.58,160.42999,158.27,0.08,453900,{"date":2789,"open":2304,"high":2790,"low":2791,"close":976,"change":2095,"percent_change":474,"volume":2792,"transactions":9,"vwap":976},"2025-06-10",161.96001,159.42999,363600,{"date":2794,"open":2003,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-09",164.53,157.13,160.050003,-3.97,-2.42,590100,{"date":2802,"open":2051,"high":2803,"low":2804,"close":2805,"change":659,"percent_change":2652,"volume":2806,"transactions":9,"vwap":2805},"2025-06-06",164.47,163.029999,164.020004,265000,{"date":2808,"open":2146,"high":2146,"low":2809,"close":1508,"change":399,"percent_change":1477,"volume":2810,"transactions":9,"vwap":1508},"2025-06-05",161.19,336000,{"date":2812,"open":1578,"high":2813,"low":2814,"close":2039,"change":1905,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2039},"2025-06-04",164.63,162.28999,0.17,440400,{"date":2818,"open":778,"high":2819,"low":2820,"close":2821,"change":2239,"percent_change":878,"volume":2822,"transactions":9,"vwap":2821},"2025-06-03",163.99001,160.029999,163.13,481500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":1970,"change":2828,"percent_change":921,"volume":2829,"transactions":9,"vwap":1970},"2025-06-02",163.53,163.75999,161.71001,-2.17,330000,{"date":2831,"open":2346,"high":1978,"low":2832,"close":2833,"change":2063,"percent_change":1938,"volume":2834,"transactions":9,"vwap":2833},"2025-05-30",162.36,164.16,465000,{"date":2836,"open":2837,"high":1976,"low":2238,"close":2346,"change":566,"percent_change":2041,"volume":2838,"transactions":9,"vwap":2346},"2025-05-29",162.23,411900,{"date":2840,"open":2449,"high":1920,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-28",161.46001,162.17999,-5.49,-3.27,493100,{"date":2847,"open":2848,"high":1484,"low":2849,"close":2068,"change":1068,"percent_change":1049,"volume":2850,"transactions":9,"vwap":2068},"2025-05-27",167.83,166.16,425500,{"date":2852,"open":2441,"high":2853,"low":1569,"close":2378,"change":1446,"percent_change":1447,"volume":2854,"transactions":9,"vwap":2378},"2025-05-23",167.67999,349100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":1428,"change":2239,"percent_change":2470,"volume":2860,"transactions":9,"vwap":1428},"2025-05-22",165.89,167.070007,164.75999,319300,{"date":2862,"open":2457,"high":2483,"low":2863,"close":2864,"change":2865,"percent_change":2281,"volume":2866,"transactions":9,"vwap":2864},"2025-05-21",164.52,165.46001,-2.57,408400,{"date":2868,"open":2869,"high":2456,"low":2870,"close":2871,"change":1132,"percent_change":143,"volume":2872,"transactions":9,"vwap":2871},"2025-05-20",168.24001,166.38,168.029999,468300,{"date":2874,"open":1498,"high":2396,"low":2875,"close":1818,"change":138,"percent_change":128,"volume":2876,"transactions":9,"vwap":1818},"2025-05-19",166.48,231100,{"date":2878,"open":2879,"high":2425,"low":2880,"close":2881,"change":2882,"percent_change":1423,"volume":2883,"transactions":9,"vwap":2881},"2025-05-16",165.25,164.82001,166.84,1.58,442300,{"date":2885,"open":1554,"high":751,"low":2299,"close":1969,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1969},"2025-05-15",3.5,2.16,393000,{"date":2890,"open":2891,"high":2765,"low":2892,"close":2712,"change":2893,"percent_change":616,"volume":2894,"transactions":9,"vwap":2712},"2025-05-14",162.56,161.029999,-1.15,484200,{"date":2896,"open":1584,"high":2897,"low":1595,"close":2032,"change":2898,"percent_change":2893,"volume":2899,"transactions":9,"vwap":2032},"2025-05-13",165.19,-1.9,356900,{"date":2901,"open":2060,"high":1954,"low":2902,"close":2903,"change":359,"percent_change":1217,"volume":2904,"transactions":9,"vwap":2903},"2025-05-12",161.38,164.81,431700,{"date":2906,"open":1428,"high":2391,"low":1948,"close":2907,"change":2908,"percent_change":1889,"volume":2909,"transactions":9,"vwap":2907},"2025-05-09",164.91,-1.91,241700,{"date":2911,"open":2563,"high":2430,"low":2563,"close":2912,"change":2913,"percent_change":1987,"volume":2914,"transactions":9,"vwap":2912},"2025-05-08",166.82001,1.73,322300,{"date":2916,"open":2917,"high":2918,"low":2651,"close":2919,"change":1913,"percent_change":1914,"volume":2920,"transactions":9,"vwap":2919},"2025-05-07",165.8,166.77,165.089996,403000,{"date":2922,"open":2923,"high":1507,"low":1475,"close":2924,"change":853,"percent_change":2418,"volume":2925,"transactions":9,"vwap":2924},"2025-05-06",166.28,165.22,389200,{"date":2927,"open":1521,"high":2390,"low":2011,"close":2107,"change":1177,"percent_change":113,"volume":2928,"transactions":9,"vwap":2107},"2025-05-05",392100,{"date":2930,"open":1965,"high":2931,"low":751,"close":2932,"change":960,"percent_change":160,"volume":2933,"transactions":9,"vwap":2932},"2025-05-02",168.67,166.44,286200,{"date":2935,"open":1475,"high":2936,"low":2937,"close":2938,"change":1830,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-01",166.23,163.17,165.21001,-0.64,483300,{"date":2942,"open":2650,"high":2923,"low":2093,"close":2923,"change":566,"percent_change":61,"volume":2943,"transactions":9,"vwap":2923},"2025-04-30",460300,{"date":2945,"open":2946,"high":1147,"low":1130,"close":1993,"change":328,"percent_change":2947,"volume":2920,"transactions":9,"vwap":1993},"2025-04-29",162.3,1.16,{"date":2949,"open":1508,"high":2950,"low":676,"close":2951,"change":2070,"percent_change":556,"volume":2952,"transactions":9,"vwap":2951},"2025-04-28",163.28999,162.44,570600,{"date":2954,"open":2955,"high":2346,"low":2956,"close":2955,"change":1199,"percent_change":547,"volume":2957,"transactions":9,"vwap":2955},"2025-04-25",162.67999,160.17,663100,{"date":2959,"open":1403,"high":2960,"low":2961,"close":2046,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2046},"2025-04-24",172.28999,160.57001,-6.6,-3.92,981500,{"date":2966,"open":666,"high":1353,"low":2967,"close":2968,"change":103,"percent_change":703,"volume":2969,"transactions":9,"vwap":2968},"2025-04-23",166.47,168.50999,673600,{"date":180,"open":2971,"high":2972,"low":2971,"close":1818,"change":2973,"percent_change":1929,"volume":2974,"transactions":9,"vwap":1818},164.67,168.59,2.83,384800]