[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-H":3,"homepage-market-summary":34,"stock-historical-H":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"H","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},"Hyatt Hotels Corporation","NYSE",null,"HOTELS & MOTELS","Hyatt is an operator of owned (2% of total rooms) and managed and franchised (98%) properties across about 35 upscale luxury brands, which include vacation brands (Apple Leisure Group, Hyatt Ziva, and Hyatt Zilara), the recently launched full-service lifestyle brand Hyatt Centric, the soft lifestyle brand Unbound, the wellness brand Miraval, and the midscale extended-stay brand Studios. Hyatt acquired Two Roads Hospitality in 2018 and Apple Leisure Group in 2021. Regional exposure, as a percentage of total rooms, is 45% for the US, 31% for the rest of the world, and 24% for Asia-Pacific.","50,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3776,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},158.9,163,158.68,160.94,-2.04,-1.27,555350.491049,15195,159.467,206.86,134.17999,864409.85731204,34,4252,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},104.6,897508,327590564.32801,48.28,"2025-04-22",[186,187,197,208,219,230,241,252,263,274,285,296,306,317,328,339,350,361,369,380,390,401,412,423,434,445,455,464,475,486,495,506,516,527,538,547,558,569,579,589,599,610,620,630,641,652,663,674,685,696,705,716,727,737,746,754,762,771,780,789,794,803,812,820,829,836,843,851,860,868,877,886,895,903,911,919,928,937,945,953,959,966,973,980,989,996,1004,1013,1022,1030,1038,1047,1056,1065,1074,1083,1090,1099,1108,1117,1126,1134,1142,1150,1156,1163,1171,1179,1188,1196,1204,1213,1222,1229,1238,1246,1254,1263,1270,1279,1288,1297,1306,1315,1323,1332,1341,1348,1356,1365,1374,1382,1390,1397,1405,1414,1422,1431,1440,1448,1457,1465,1472,1480,1489,1498,1507,1516,1524,1532,1541,1549,1558,1564,1572,1581,1589,1596,1603,1610,1617,1626,1635,1642,1651,1659,1668,1676,1684,1693,1701,1709,1715,1723,1732,1740,1747,1753,1761,1767,1776,1784,1793,1800,1809,1818,1825,1834,1842,1850,1856,1862,1871,1877,1883,1889,1896,1902,1908,1915,1923,1928,1935,1943,1950,1959,1966,1973,1980,1987,1994,2001,2008,2015,2022,2027,2035,2043,2051,2059,2067,2074,2083,2090,2097,2104,2113,2122,2130,2137,2143,2151,2160,2169,2177,2183,2190,2198,2205,2213,2220,2226,2233,2239,2246,2254,2262,2270,2276,2283,2291,2300,2305,2312,2320,2328,2335,2344,2352,2359,2365,2371,2378,2385,2394,2400,2408,2416,2424,2432,2438,2445,2452,2458,2465,2472,2479,2484,2491,2497,2503,2510,2519,2524,2528,2535,2542,2550,2558,2567,2575,2583,2590,2599,2606,2613,2621,2628,2634,2639,2646,2654,2659,2667,2673,2680,2686,2691,2698,2705,2712,2720,2727,2734,2740,2748,2754,2759,2765,2771,2778,2784,2792,2800,2808,2814,2821,2828,2834,2841,2850,2857,2864,2873,2880,2887,2895,2903,2911,2919,2925,2934,2941,2948,2956,2964,2971,2978,2987,2993,2999,3008,3015,3023,3031,3038,3045,3054,3063,3071,3078,3084,3091,3099,3107],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",159.82,161.01,158.36,2.38,1.5,876325.782818,21405,160.1026,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",163.02,163.56,158.5,158.56,-3.45,-2.13,985363.141497,19646,159.7263,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",163.83,164.215,158.925,162.01,0.82,0.51,878820.333873,18344,161.2619,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",156.99,161.848,155.33,161.19,2.71,1.71,727884.017082,17865,160.4407,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",159,160.099,155.74,158.48,-0.55,-0.35,639574.013686,17414,157.9054,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",155.88,159.85,155.57,159.03,1.75,1.11,914620.07076,20547,158.4511,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",158.35,159.99,156.01,157.28,-0.52,-0.33,646857.072524,16899,157.8481,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",160,161.06,155.02,157.8,0.85,0.54,890670.454433,21410,157.4017,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",156.45,158.172,155.5,156.95,1.91,1.23,824724.300128,22298,157.1819,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",155.8,157.47,154.1595,155.04,0.23,0.15,1176057.722245,19433,155.1871,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",160.92,154.385,154.81,-3.84,-2.42,805307.917009,20271,156.0111,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",160.7,161.98,157.38,158.65,-1.54,-0.96,633979.51332,14983,159.6449,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",163.52,164.37,159.12,160.19,-3.52,-2.15,903175.023492,22281,160.7731,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",161.97,164.65,160.83,163.71,0.64,0.39,762487.284691,16410,163.4852,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",162.97,165.31,162.1586,163.07,1.68,1.04,761046.494033,17713,163.7529,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",158.24,163.265,158,161.39,3.15,1.99,871059.089012,20568,161.5227,{"date":362,"open":265,"high":265,"low":363,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",157.29,-2.87,-1.78,907507.266948,23851,158.5651,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",164.18,168.15,161.09,161.11,-4.74,-2.86,811637.074559,17803,163.3681,{"date":381,"open":382,"high":383,"low":342,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",165.51,167.46,165.85,0.46,0.28,623072.196039,15073,166.2344,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",165.36,166.42,163.99,165.39,0.37,0.22,765299.912317,17193,165.3246,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",165.83,167.95,164.38,165.02,2.47,1.52,1096011.50225,23132,165.5897,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",164.62,166.6514,162.31,162.55,-4.42,-2.65,735701.469819,20536,163.3664,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",169.81,169.97,165.52,166.97,-5.28,-3.07,844953.086113,17790,166.8821,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",173.25,174.295,171.78,172.25,-1.03,-0.59,353510.661929,12597,172.3721,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":302,"volume":452,"transactions":453,"vwap":454},"2026-08-27",176.33,177.715,172.96,173.28,-4.29,463733.97203,13970,174.0245,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":146,"volume":461,"transactions":462,"vwap":463},"2026-08-26",178.98,174.8,177.57,0.56,484112.353936,13159,177.0451,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",181.95,182.65,176.76,177.01,-3.08,-1.71,455426.883673,14389,177.6678,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",180.79,181.9,178.23,180.09,-0.58,-0.32,654940.914053,15590,179.9544,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":64,"percent_change":141,"volume":492,"transactions":493,"vwap":494},"2026-08-21",180,182.96,179.45,180.67,579769.367474,13525,180.6791,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",182,183.34,178.54,179.48,-3.53,-1.93,652425.502264,16642,180.1268,{"date":507,"open":508,"high":509,"low":457,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",180.56,184.35,183.01,4.29,2.4,609760.775201,15904,183.1619,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",180.47,182.7,178.58,178.72,-2.88,-1.59,682620.871126,17520,179.9769,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",179.88,181.82,178.3,181.6,0.62,0.34,628313.424112,15376,180.8706,{"date":539,"open":529,"high":540,"low":541,"close":542,"change":121,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",183.24,178.925,180.98,0.63,449597.166066,15176,180.973,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",179.16,180.97,178.15,179.85,1.48,0.83,1002474.318697,16752,179.2609,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",173.56,178.405,172.35,178.37,5.73,3.32,926941.772789,19159,177.1719,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",170.42,173.72,172.64,2.56,1.51,916625.765612,17498,172.6218,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":451,"volume":586,"transactions":587,"vwap":588},"2026-08-10",175.77,177.95,169.86,170.08,-7.63,671749.254894,16556,171.223,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",180.59,176.46,177.71,-1.17,-0.65,781314.997498,16324,177.6645,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",178.5,180.58,178.01,178.88,-0.03,-0.02,710958.048484,19069,179.1226,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",174.17,181.35,178.91,5.31,3.06,879674.476524,21568,179.4092,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",171.45,175.3575,173.6,2.02,1.18,1141521.593835,26366,174.0625,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",170.81,176.16,168.03,171.58,-2.48,-1.42,1371623.552988,28977,172.0839,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",174.38,176.15,170.15,174.06,-2.62,-1.48,1711286.876931,31622,173.4275,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",173,179.84,164.87,176.68,-9.34,-5.02,1853742.767168,35231,175.0096,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",184.61,188.34,184.06,186.02,-2.81,-1.49,1042753.343824,23351,185.8068,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",189.34,190.04,185.01,188.83,-2.35,-1.23,965724.616962,22532,188.3402,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",188.62,193.44,188.295,191.18,4.05,2.16,695601.183621,17261,190.6414,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":280,"volume":702,"transactions":703,"vwap":704},"2026-07-24",183.74,190.07,187.13,3.51,662680.582679,15550,187.8083,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",185.07,185.47,182.01,183.62,-3.81,-2.03,683186.947369,15291,183.2747,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",187.88,191.28,187.015,187.43,-2.08,-1.1,529076.074574,13324,188.2539,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":606,"volume":734,"transactions":735,"vwap":736},"2026-07-21",191.31,192.22,188.705,189.51,-0.04,485433.737091,13652,190.1586,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":723,"percent_change":481,"volume":743,"transactions":744,"vwap":745},"2026-07-20",191.78,193.19,188.22,189.55,717197.294909,17536,189.5416,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":50,"volume":753,"transactions":9,"vwap":751},"2026-07-17",187.99001,190.78,187.19,190.64999,1.89,741000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":594,"volume":761,"transactions":9,"vwap":759},"2026-07-16",190.16,194.13,185.83,188.75999,-2.24,1142600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",193.14999,193.27,189.84,191,1.3,0.69,680300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",185.95,189.92,183.95,189.7,4.98,2.7,593800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",191.14,191.91,182.020004,184.72,-6.42,-3.36,824800,{"date":790,"open":749,"high":791,"low":792,"close":782,"change":64,"percent_change":543,"volume":793,"transactions":9,"vwap":782},"2026-07-10",192.71001,189.71001,318400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",187.75,192.61,186.83,189.95,2.55,1.36,524600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",191.83,192.59,186.67,187.39999,-5.76,-2.98,673800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":482,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-07",193.42,195.17999,192,193.16,-0.17,612400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",192.24001,193.61,189.64999,193.48,2.2,1.15,704800,{"date":830,"open":831,"high":832,"low":833,"close":719,"change":834,"percent_change":397,"volume":835,"transactions":9,"vwap":719},"2026-07-02",191.070007,193.49001,189.3,0.42,791800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":810,"percent_change":312,"volume":842,"transactions":9,"vwap":841},"2026-07-01",192.5,193.97,190.22,190.86,627800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":670,"volume":850,"transactions":9,"vwap":848},"2026-06-30",195,195.89999,193.020004,193.84,-2.93,736700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",198.42,199.92,195.32001,196.77,-0.91,-0.46,746900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":534,"volume":867,"transactions":9,"vwap":865},"2026-06-26",195.49001,198.98,195.11,197.67999,0.67,1433100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",198.58,200.72,195.28,197.0099945,-0.31,-0.16,793100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",199.8,202.44,196.55,197.32001,-0.73,-0.37,1214200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",194.39999,201.10001,194.21001,198.050003,1.72,0.88,678100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":809,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-22",199.53,200.080002,195.41,196.33,-2.85,993700,{"date":904,"open":905,"high":29,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",204.37,200.87,202.089996,0.21,0.1,1165300,{"date":912,"open":913,"high":914,"low":881,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",196.64,206.49001,201.88,4.85,2.46,1183900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",196.34,199.2,195.67,197.029999,-1.92,-0.97,953500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",203.53999,206,194.50999,198.95,-0.41,-0.21,1113700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":193,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-12",198.41,200.47,197,199.36,0.76,698200,{"date":946,"open":947,"high":948,"low":719,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",193.12,197.99001,197.86,7.23,3.79,791300,{"date":954,"open":955,"high":870,"low":956,"close":957,"change":203,"percent_change":365,"volume":958,"transactions":9,"vwap":957},"2026-06-10",194.080002,189.81,190.63,1193200,{"date":960,"open":923,"high":961,"low":962,"close":955,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":955},"2026-06-09",199.87,193.059998,0.36,0.19,1133100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":141,"percent_change":534,"volume":972,"transactions":9,"vwap":971},"2026-06-08",191.92999,196.080002,191.3,193.72,1382600,{"date":974,"open":975,"high":976,"low":975,"close":962,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":962},"2026-06-05",190.14,195.039993,3.93,2.08,832900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",188.050003,189.64,185.13,189.13,3.21,1.73,766200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":151,"volume":995,"transactions":9,"vwap":993},"2026-06-03",182.42999,187.24001,185.92,0.71,614700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":269,"volume":1003,"transactions":9,"vwap":1001},"2026-06-02",182.45,190,182.0099945,185.21001,1.56,1089200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",181.39999,186.22,180.71001,183.64999,2.29,1.26,877500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",186.39,186.97,180.74001,181.36,-4.1,-2.21,1228800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1011,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",186.49001,188.5,181.61,185.46001,2.31,1363800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":625,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",181.8,183.71001,179.080002,183.14999,3.63,945600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",177.66,180.080002,174.91,179.52,5.37,3.08,1030900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",177.10001,177.67,174.0099945,174.14999,-1.37,-0.78,779200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",170.14,177.14999,169.5,175.52,2.33,1.35,619700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",165.3,173.75,163.039993,173.19,8.79,5.35,852300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",168.41,168.78999,164.34,164.39999,-5,-2.95,1001200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":533,"percent_change":396,"volume":1089,"transactions":9,"vwap":1088},"2026-05-18",166.75,172.94,166.67999,169.39999,591000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",169.37,170.67,167.25,168.78,-1.2,-0.71,1070100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",169.63,171.28999,166.89,169.98,2.72,1.63,767900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",166,167.97,164.17999,167.25999,0.79,0.47,597100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",166.53,169.14,164.28999,166.47,1.32,0.8,596100,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",169.75999,163.2,165.14999,-2.45,-1.46,514800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":364,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-08",170.5,171.96001,166.63,167.60001,-1.68,1064800,{"date":1143,"open":1092,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",171.33,168.16,170.47,1.1,0.65,1478700,{"date":1151,"open":393,"high":1152,"low":393,"close":1092,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1092},"2026-05-06",170.3,7.39,4.56,697200,{"date":1157,"open":1158,"high":1159,"low":1158,"close":309,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":309},"2026-05-05",160.27,164.14999,2.86,1.8,689600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":321,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":321},"2026-05-04",161.020004,163.23,158.62,-4.61,-2.82,687700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":301,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",168.24001,170.21001,162.50999,163.73,-2.29,1025900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",166.24001,173.089996,162.050003,167.57001,8.66,5.45,1505500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":203,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-29",161.23,162.38,156.86,158.91,-2.12,1047900,{"date":1197,"open":1198,"high":342,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",161.53999,161.12,162.36,-1.6,-0.98,716200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",163.070007,165.69,162.22,163.96001,-0.3,-0.18,656900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",163.64,164.92,162.029999,164.25999,-0.2,-0.12,643200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1202,"percent_change":441,"volume":1228,"transactions":9,"vwap":1227},"2026-04-23",166.99001,167.96001,162,164.46001,827500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",171.39,171.88,164.8,165.44,-5.3,-3.1,624800,{"date":1239,"open":1240,"high":612,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-21",172.31,169.31,170.74001,-1.94,-1.12,767200,{"date":1247,"open":1248,"high":1068,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",171.070007,170.75999,172.67999,0.2,0.12,903300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",167.99001,175.53999,166.94,172.48,8.4,5.12,1125400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":533,"percent_change":151,"volume":1269,"transactions":9,"vwap":1268},"2026-04-16",163.92,165.75,161.67999,164.080002,849200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",164.75,164.84,161.029999,163.46001,0.48,0.29,673300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",160.020004,164.75999,159.99001,162.98,3.78,2.37,822900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",153.63,159.53,152.92,159.2,3.95,2.54,665000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-10",158.029999,158.28,154.19,155.25,-0.44,-0.28,516700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",151.059998,157.0099945,149.47,155.69,4.01,2.64,897200,{"date":1316,"open":1317,"high":265,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",152.5,151.31,151.67999,6.78,4.68,1002500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",145.12,146.28999,141.49001,144.89999,-1.09,-0.75,547200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-06",142.81,146.020004,140.60001,145.99001,2.52,1.76,450900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":934,"percent_change":1304,"volume":1347,"transactions":9,"vwap":1346},"2026-04-02",141.050003,145.45,139.62,143.47,563200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":111,"volume":1355,"transactions":9,"vwap":1353},"2026-04-01",143.82001,145.28,141.81,143.88,0.09,648300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",142.25999,144.48,137.53,143.78999,3.84,2.74,1050200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-30",141.47,144.32001,139.39,139.95,-2.36,-1.66,521700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-27",147.7,141.070007,142.31,-3.65,-2.5,577600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1329,"volume":1389,"transactions":9,"vwap":1387},"2026-03-26",147.39999,149.89999,144.88,145.96001,-1.61,678700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":752,"percent_change":768,"volume":1396,"transactions":9,"vwap":1395},"2026-03-25",147.62,148.95,144.25999,147.57001,504300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":909,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",143.67,146.8,143.28999,145.67999,0.14,580300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",146.88,150.62,145.49001,145.53999,3.43,2.41,631200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":312,"volume":1421,"transactions":9,"vwap":1419},"2026-03-20",143.2,144.17,140.8,142.11,-2.23,901100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",143.19,146.31,142.58,144.34,-1.04,-0.72,742000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-18",146.64,147.67999,145,145.38,-2.11,-1.43,650000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-17",144.75999,148.98,147.49001,6.16,4.36,611000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-16",142.3,145.080002,140.91,141.33,2.03,1.46,802300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1081,"volume":1464,"transactions":9,"vwap":1462},"2026-03-13",144.029999,145.0099945,139.23,139.3,-4.24,792900,{"date":1466,"open":1467,"high":1467,"low":1424,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",148.14,143.53999,-7.92,-5.23,932400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":237,"volume":1479,"transactions":9,"vwap":1477},"2026-03-11",151.28999,152.77,149.64999,151.46001,-0.53,630500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-10",153.19,157.36,151.75,151.99001,-3.73,-2.4,1131700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",148.11,157.17999,141.64999,155.72,6.1,4.08,1860700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",155.41,155.84,148.34,149.62,-8.64,-5.46,837000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-05",160.17999,162.020004,156,158.25999,-3.74,-2.31,924500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1226,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1226},"2026-03-04",163.91,165.19,160.11,-1.62,-0.99,705400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":192,"volume":1531,"transactions":9,"vwap":1529},"2026-03-03",155.50999,164.039993,153.3,163.62,3.81,1163700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",155.27,161.31,152.21001,159.81,-1.69,-1.05,1035900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",167.53,161,161.5,-9.71,-5.67,1904000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",170.27,173.38,169.21001,171.21001,3.11,1.85,601400,{"date":1559,"open":1560,"high":1076,"low":1166,"close":1561,"change":1496,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-25",166.070007,168.10001,2.49,1051000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1363,"volume":1571,"transactions":9,"vwap":1569},"2026-02-24",160.12,164.82001,159.77,164.020004,4.37,927100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",170.070007,170.080002,159.020004,159.64999,-12.19,-7.09,1143900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1028,"volume":1588,"transactions":9,"vwap":1586},"2026-02-20",168.85001,173.28999,166.46001,171.84,3.88,845100,{"date":1590,"open":1591,"high":1592,"low":1560,"close":1225,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1225},"2026-02-19",166.61,169.78,0.02,0.01,1164400,{"date":1597,"open":1598,"high":573,"low":1599,"close":1600,"change":1601,"percent_change":926,"volume":1602,"transactions":9,"vwap":1600},"2026-02-18",168.53999,167.33,167.94,-1.65,970500,{"date":1604,"open":1605,"high":1606,"low":1535,"close":1607,"change":1608,"percent_change":1295,"volume":1609,"transactions":9,"vwap":1607},"2026-02-17",163.42999,170.7,169.59,4.2,1097700,{"date":1611,"open":1146,"high":1612,"low":1613,"close":395,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":395},"2026-02-13",172.020004,164.98,-3.68,-2.18,968200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",170.95,180.53,168.84,169.070007,0.44,0.26,1964400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-11",169.99001,171.3,167.2,168.63,-0.42,-0.25,1760500,{"date":1636,"open":330,"high":1637,"low":330,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",170.82001,169.050003,9.42,5.9,1390500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-09",159.61,162.27,157.50999,159.63,-3.24,-1.99,789600,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-06",158.12,165.61,162.87,3.13,1.96,1193700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-05",160.57001,161.67,157.39,159.74001,-1.41,-0.87,736900,{"date":1669,"open":1670,"high":1671,"low":310,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-04",158.42999,163.87,161.14999,5.03,3.22,1184100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1114,"volume":1683,"transactions":9,"vwap":1681},"2026-02-03",154.35001,156.53,153.24001,156.12,1.22,718200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",156.75,157.27,154.2,154.89999,-1.47,-0.94,840500,{"date":1694,"open":1695,"high":1696,"low":278,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-30",159.66,160.059998,156.37,-2.89,-1.81,811400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1147,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-29",159.39,161.42,156.50999,159.25999,0.7,713500,{"date":1710,"open":1192,"high":1711,"low":1712,"close":1713,"change":768,"percent_change":554,"volume":1714,"transactions":9,"vwap":1713},"2026-01-28",159.28999,156.38,158.16,543900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1192,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1192},"2026-01-27",162.080002,162.60001,156.71001,-4.92,-3.04,955200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-26",163.17,163.64999,160.75,161.78,-2,-1.22,566400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1372,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-23",164.42,164.59,161.41,163.78,-1,657100,{"date":1741,"open":1527,"high":1742,"low":1743,"close":1234,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1234},"2026-01-22",166.37,163.31,1.69,1.03,763500,{"date":1748,"open":1725,"high":1749,"low":1545,"close":1750,"change":1751,"percent_change":280,"volume":1752,"transactions":9,"vwap":1750},"2026-01-21",164.56,163.75,3.07,721500,{"date":1754,"open":1234,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-20",165.5,158.7,160.67999,-7.26,-4.32,844100,{"date":1762,"open":1145,"high":1763,"low":1764,"close":1600,"change":1765,"percent_change":1428,"volume":1766,"transactions":9,"vwap":1600},"2026-01-16",169.36,166.23,-1.77,512800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-15",170.67999,174.58,168.59,169.71001,1.42,0.84,559500,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-14",171.0099945,164.78999,168.28999,-0.26,-0.15,655900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-13",165.78999,168.75,165.029999,168.55,3.28,1.98,681800,{"date":1794,"open":1138,"high":1139,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-12",162.92,165.27,-2.92,-1.74,690100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-09",170,172.24001,166.31,168.19,-0.92,-0.54,765400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",164.71001,169.14999,163.85001,169.11,3.73,2.26,671200,{"date":1819,"open":1820,"high":1821,"low":1112,"close":1822,"change":760,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-07",166.32001,167.73,165.38,-1.34,679800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-06",163.19,167.8,162.33,167.62,3.68,2.24,924700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1202,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",164.50999,165.45,161.8,163.94,-1.63,813800,{"date":1843,"open":1844,"high":1845,"low":1293,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",160.77,166.25999,165.57001,5.25,3.27,794500,{"date":1851,"open":1852,"high":1655,"low":1193,"close":1853,"change":1854,"percent_change":1649,"volume":1855,"transactions":9,"vwap":1853},"2025-12-31",162.25999,160.32001,-3.25,1060900,{"date":1857,"open":1858,"high":427,"low":1859,"close":1860,"change":594,"percent_change":1097,"volume":1861,"transactions":9,"vwap":1860},"2025-12-30",164.13,163.53999,163.57001,404500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-29",165.64999,166.87,163.25999,164.74001,-0.95,-0.57,697100,{"date":1872,"open":1873,"high":1874,"low":320,"close":1207,"change":908,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1207},"2025-12-26",165.67999,166.7,0.13,231200,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":116,"percent_change":116,"volume":1882,"transactions":9,"vwap":1881},"2025-12-24",163.99001,165.99001,165.48,188900,{"date":1884,"open":1519,"high":1885,"low":1886,"close":1887,"change":858,"percent_change":1304,"volume":1888,"transactions":9,"vwap":1887},"2025-12-23",167,163.55,165.49001,801600,{"date":1890,"open":1891,"high":1892,"low":1079,"close":1893,"change":1894,"percent_change":1774,"volume":1895,"transactions":9,"vwap":1893},"2025-12-22",165.39999,167.37,165.95,1.38,896400,{"date":1897,"open":1510,"high":1266,"low":1510,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-19",164.57001,2.01,1.24,1067100,{"date":1903,"open":1864,"high":1864,"low":1904,"close":1905,"change":1906,"percent_change":1539,"volume":1907,"transactions":9,"vwap":1905},"2025-12-18",160.71001,162.56,-1.72,777600,{"date":1909,"open":1671,"high":393,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-17",162.7,164.28,1.59,0.98,718600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1420,"volume":1922,"transactions":9,"vwap":1920},"2025-12-16",165.37,166.39999,160.31,162.69,-3.71,1088600,{"date":1924,"open":1829,"high":1256,"low":1925,"close":1918,"change":916,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1918},"2025-12-15",161.60001,3,1076600,{"date":1929,"open":1930,"high":1931,"low":332,"close":1932,"change":1933,"percent_change":126,"volume":1934,"transactions":9,"vwap":1932},"2025-12-12",162.57001,164.0099945,161.55,0.41,823500,{"date":1936,"open":1937,"high":1191,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-11",155.94,155.14999,161.14,6.4,4.14,1020500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1363,"percent_change":1161,"volume":1949,"transactions":9,"vwap":1948},"2025-12-10",152.67,155.16,151.64,154.74001,689900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-09",152.97,154.16,151.78999,152,-1.07,-0.7,544300,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":849,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-08",157.64999,152.31,153.070007,-1.88,755600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1511,"change":1971,"percent_change":1632,"volume":1972,"transactions":9,"vwap":1511},"2025-12-05",156.89999,158.089996,155.75,-0.66,668800,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":376,"volume":1979,"transactions":9,"vwap":1977},"2025-12-04",160.25,154.42999,156.66,-4.62,784000,{"date":1981,"open":308,"high":1982,"low":1983,"close":1984,"change":875,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-03",163.8,160.28999,161.28,-0.1,874500,{"date":1988,"open":1190,"high":1989,"low":1990,"close":1991,"change":1277,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-02",162.42999,158.47,161.44,0.18,805400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1672,"change":1648,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1672},"2025-12-01",163.36,164.029999,160.78,-1.97,957400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1372,"percent_change":1738,"volume":2007,"transactions":9,"vwap":2006},"2025-11-28",166.029999,166.5,163.59,164.39,402500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":237,"percent_change":935,"volume":2014,"transactions":9,"vwap":2013},"2025-11-26",165.59,167.52,164.63,166.050003,640000,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1918,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1918},"2025-11-25",162.42,167.24001,4.86,3.01,995600,{"date":2023,"open":265,"high":2024,"low":268,"close":1198,"change":616,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1198},"2025-11-24",162.5,1.93,1570300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":235,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":235},"2025-11-21",151.41,158.85001,150.92999,9.05,6.06,881600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":934,"volume":2042,"transactions":9,"vwap":2040},"2025-11-20",151.39999,153.83,148.97,149.42999,-0.61,733000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1276,"volume":2050,"transactions":9,"vwap":2048},"2025-11-19",149.72,151.95,148.88,150.039993,0.72,658600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":963,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-18",147.71001,150.27,147.10001,149.32001,0.24,617300,{"date":2060,"open":2061,"high":2062,"low":1502,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-17",151.28,151.67,148.96001,-3.34,-2.19,590400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1992,"percent_change":1252,"volume":2073,"transactions":9,"vwap":2072},"2025-11-14",150,153,149.27,152.3,608600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-13",156.24001,157.25999,151.64999,152.12,-4.73,-3.02,971000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":396,"percent_change":2057,"volume":2089,"transactions":9,"vwap":2088},"2025-11-12",155.0099945,157.7,154.25,156.85001,918200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1782,"percent_change":1985,"volume":2096,"transactions":9,"vwap":2095},"2025-11-11",155.62,158.84,154.37,156.48,1159400,{"date":2098,"open":2099,"high":2100,"low":2072,"close":2101,"change":2102,"percent_change":554,"volume":2103,"transactions":9,"vwap":2101},"2025-11-10",155.46001,157.88,156.63,1.29,1286200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-07",147.58,155.64,147.27,155.34,8.97,6.13,1770800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-06",142.14,148,142,146.37,8.37,6.07,2104700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":280,"volume":2129,"transactions":9,"vwap":2127},"2025-11-05",135.8,139.53,134.73,138,2.58,1585400,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":857,"volume":2136,"transactions":9,"vwap":2134},"2025-11-04",134.77,137.5,135.42,-1.24,1222800,{"date":2138,"open":2139,"high":2140,"low":30,"close":2141,"change":1330,"percent_change":236,"volume":2142,"transactions":9,"vwap":2141},"2025-11-03",136.24001,137.64,136.66,1335100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1420,"volume":2150,"transactions":9,"vwap":2148},"2025-10-31",140.10001,141.57001,135.14999,137.41,-3.13,1419200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-30",141.61,144.55,139.67999,140.53999,-3.12,-2.17,1461800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-29",143.52,145.92,143.039993,143.66,-0.69,-0.48,1603900,{"date":2170,"open":2171,"high":2063,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-28",148.10001,143.84,144.35001,-4.54,-3.05,1179500,{"date":2178,"open":2179,"high":2180,"low":1392,"close":2181,"change":1593,"percent_change":1594,"volume":2182,"transactions":9,"vwap":2181},"2025-10-27",149.53,150.16,148.89,723900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":460,"percent_change":151,"volume":2189,"transactions":9,"vwap":2188},"2025-10-24",150.050003,150.86,147.78,148.87,812000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1131,"volume":2197,"transactions":9,"vwap":2195},"2025-10-23",150.0099945,152.39,147.42,148.31,-3.72,670000,{"date":2199,"open":2200,"high":2201,"low":1947,"close":2202,"change":1313,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-22",153.42999,156.0099945,152.029999,1.77,1212900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":106,"volume":2212,"transactions":9,"vwap":2210},"2025-10-21",147.21001,150.14,147.16,149.39,1.49,631000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1562,"percent_change":226,"volume":2219,"transactions":9,"vwap":2218},"2025-10-20",146.45,148.22,145.41,147.89999,1019300,{"date":2221,"open":1442,"high":2222,"low":2223,"close":2217,"change":2224,"percent_change":1774,"volume":2225,"transactions":9,"vwap":2217},"2025-10-17",146.89999,144.080002,1.21,496300,{"date":2227,"open":2228,"high":2229,"low":1424,"close":2230,"change":2231,"percent_change":1798,"volume":2232,"transactions":9,"vwap":2230},"2025-10-16",146.71001,147.63,144.2,-2.55,1014400,{"date":2234,"open":2235,"high":2179,"low":1344,"close":2236,"change":1738,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-15",148.52,146.75,-0.68,852700,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":64,"volume":2245,"transactions":9,"vwap":2243},"2025-10-14",144.31,149.050003,147.75,1.74,564800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":92,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-13",144.059998,147.37,143.0099945,146.0099945,2.36,874400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2158,"volume":2261,"transactions":9,"vwap":2259},"2025-10-10",146.48,147.28999,142.10001,142.64,-3.16,1005700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2049,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-09",146.17999,149.99001,145.10001,145.8,0.5,1007900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1451,"change":396,"percent_change":1624,"volume":2275,"transactions":9,"vwap":1451},"2025-10-08",145.2,147.35001,143.31,864500,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":925,"volume":2282,"transactions":9,"vwap":2280},"2025-10-07",147.66,143.3,144.71001,-2.83,945800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":396,"volume":2290,"transactions":9,"vwap":2288},"2025-10-06",146.66,148.99001,146.36,147.53999,0.55,829900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-03",145.37,147.0099945,144.0099945,146.99001,1.58,1.09,975300,{"date":2301,"open":2154,"high":2302,"low":1426,"close":2217,"change":86,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2217},"2025-10-02",146.28,0.93,768200,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":575,"volume":2311,"transactions":9,"vwap":2309},"2025-10-01",141.16,144.5,144.070007,2.14,1109600,{"date":2313,"open":2164,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-30",143.57001,141.14999,141.92999,-2.46,-1.7,899700,{"date":2321,"open":2165,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-29",144.78,141.8,144.39,2.28,1.6,1037200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":1419,"change":2333,"percent_change":575,"volume":2334,"transactions":9,"vwap":1419},"2025-09-26",140.88,143.38,140.21001,2.11,671300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-25",139.0099945,140.74001,137.84,140,-0.07,-0.05,998500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2297,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-24",138.75999,140.99001,138.37,140.070007,1.14,826000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":258,"percent_change":884,"volume":2358,"transactions":9,"vwap":2357},"2025-09-23",139.029999,140.7,138.14,138.49001,519900,{"date":2360,"open":2361,"high":1334,"low":2362,"close":2337,"change":2363,"percent_change":1169,"volume":2364,"transactions":9,"vwap":2337},"2025-09-22",141.98,138.96001,-4.03,1054300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2164,"change":386,"percent_change":1251,"volume":2370,"transactions":9,"vwap":2164},"2025-09-19",142.8,144.12,141.73,766100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":987,"percent_change":281,"volume":2377,"transactions":9,"vwap":2376},"2025-09-18",141.82001,144.67,141.45,142.75999,574300,{"date":2379,"open":1468,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1840,"volume":2384,"transactions":9,"vwap":2382},"2025-09-17",144.24001,138.53,141.029999,-2.34,794900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-16",141.7,143.50999,140.19,143.37,2.99,2.13,727900,{"date":2395,"open":2396,"high":2223,"low":2397,"close":2397,"change":2398,"percent_change":204,"volume":2399,"transactions":9,"vwap":2397},"2025-09-15",143.63,140.38,-3.06,813700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1840,"volume":2407,"transactions":9,"vwap":2405},"2025-09-12",145.63,146.050003,142.88,143.44,-2.38,789700,{"date":2409,"open":2410,"high":2411,"low":2323,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-11",141.86,146.35001,145.82001,3.76,2.65,827200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2065,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-10",142.92999,144.78999,141.44,142.059998,-1.52,505600,{"date":2425,"open":2426,"high":2116,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-09",147.11,143.86,144.25,-1.16,-0.8,965300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2217,"change":385,"percent_change":146,"volume":2437,"transactions":9,"vwap":2217},"2025-09-08",145.039993,145.56,144,700000,{"date":2439,"open":1436,"high":2440,"low":2441,"close":2442,"change":259,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-05",147.31,143.27,144.95,-0.23,611800,{"date":2446,"open":2447,"high":1410,"low":2448,"close":1351,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1351},"2025-09-04",143.5,142.28,1.84,1.28,807800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2405,"change":57,"percent_change":534,"volume":2457,"transactions":9,"vwap":2405},"2025-09-03",143.59,145.19,142.78999,695800,{"date":2459,"open":2460,"high":1416,"low":2461,"close":2462,"change":2463,"percent_change":1806,"volume":2464,"transactions":9,"vwap":2462},"2025-09-02",141.64,141.28,142.95,-1.33,555100,{"date":2466,"open":2467,"high":1402,"low":2468,"close":2469,"change":1244,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-29",144.98,143.16,144.28,-0.77,685700,{"date":2473,"open":2474,"high":2475,"low":2434,"close":2476,"change":533,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-28",145.48,147.45,145.39999,0.43,842000,{"date":2480,"open":2481,"high":2217,"low":2482,"close":2322,"change":2483,"percent_change":345,"volume":2431,"transactions":9,"vwap":2322},"2025-08-27",141.85001,141.39999,2.39,{"date":2485,"open":2361,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":866,"volume":2490,"transactions":9,"vwap":2488},"2025-08-26",144.22,141.5,142.39,0.95,957900,{"date":2492,"open":1399,"high":2493,"low":2494,"close":2420,"change":647,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2420},"2025-08-25",143.75,141.35001,-1.82,706600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2248,"change":950,"percent_change":2502,"volume":2299,"transactions":9,"vwap":2248},"2025-08-22",137.55,144.58,137.27,5.28,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1632,"percent_change":874,"volume":2509,"transactions":9,"vwap":2508},"2025-08-21",136.12,137.72,135.71001,136.83,779700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-20",139.14,139.97,136.42,137.25,-2.77,-1.98,1182100,{"date":2520,"open":2355,"high":2521,"low":2125,"close":2522,"change":258,"percent_change":884,"volume":2523,"transactions":9,"vwap":2522},"2025-08-19",142.78,140.020004,1522800,{"date":2525,"open":2526,"high":2382,"low":1369,"close":2156,"change":441,"percent_change":1632,"volume":2527,"transactions":9,"vwap":2156},"2025-08-18",140.66,793300,{"date":2529,"open":2530,"high":2530,"low":2347,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-15",143.73,141.13,-1.79,-1.25,1018100,{"date":2536,"open":2447,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1201,"volume":2541,"transactions":9,"vwap":2539},"2025-08-14",144.46001,142.38,142.92,-2.32,942100,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-13",140.3,145.28999,145.24001,4.55,3.23,864000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":1141,"transactions":9,"vwap":2555},"2025-08-12",136.14,140.96001,135.88,140.69,5.68,4.21,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-11",135.28,136.25,134.42999,135.0099945,-0.85,-0.63,1239200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1648,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-08",137.47,138.71001,134,135.86,-2.33,1280500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1832,"volume":2582,"transactions":9,"vwap":2580},"2025-08-07",142.94,145.42,137.83,139.10001,3.05,2024200,{"date":2584,"open":2585,"high":2148,"low":2586,"close":2587,"change":1807,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-06",136.14999,134.25,136.050003,-0.4,1636800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-05",137.92,138.5,134.41,136.59,-1.64,-1.19,691200,{"date":2600,"open":2579,"high":2601,"low":2602,"close":2603,"change":42,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",138.50999,136.86,138.23,0.53,751700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2133,"change":2611,"percent_change":2317,"volume":2612,"transactions":9,"vwap":2133},"2025-08-01",138.13,138.8,133.50999,-3.47,1012700,{"date":2614,"open":2615,"high":1410,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-31",144.38,140.56,140.97,-3.85,-2.66,939800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1428,"percent_change":1097,"volume":2627,"transactions":9,"vwap":2626},"2025-07-30",146.19,147.32001,144.039993,144.82001,500700,{"date":2629,"open":1407,"high":2630,"low":2631,"close":2632,"change":1964,"percent_change":25,"volume":2633,"transactions":9,"vwap":2632},"2025-07-29",149.020004,144.81,145.86,703200,{"date":2635,"open":2056,"high":2056,"low":2636,"close":2637,"change":77,"percent_change":883,"volume":2638,"transactions":9,"vwap":2637},"2025-07-28",147.39,147.74001,915200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":565,"percent_change":2325,"volume":2645,"transactions":9,"vwap":2644},"2025-07-25",145.95,149.33,145.31,148.82001,712000,{"date":2647,"open":2648,"high":2649,"low":2380,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-24",146.58,148.059998,145.5,-1.9,-1.29,1024300,{"date":2655,"open":2656,"high":2265,"low":2440,"close":1384,"change":2657,"percent_change":2470,"volume":2658,"transactions":9,"vwap":1384},"2025-07-23",148.33,-1.14,823700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":269,"volume":2666,"transactions":9,"vwap":2664},"2025-07-22",148.14999,149.13,146.98,148.53999,1.25,1045100,{"date":2668,"open":2669,"high":2056,"low":2670,"close":2257,"change":1869,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2257},"2025-07-21",148.85001,147.22,-0.39,839300,{"date":2674,"open":2675,"high":2675,"low":2256,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-18",147.91,147.86,0.45,0.31,586500,{"date":2681,"open":2682,"high":2683,"low":2455,"close":2684,"change":270,"percent_change":396,"volume":2685,"transactions":9,"vwap":2684},"2025-07-17",147,148.55,147.41,983400,{"date":2687,"open":1502,"high":2688,"low":2411,"close":2689,"change":1690,"percent_change":1522,"volume":2690,"transactions":9,"vwap":2689},"2025-07-16",149.080002,146.87,701800,{"date":2692,"open":2693,"high":2693,"low":2694,"close":1502,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1502},"2025-07-15",151.7,148.17999,-2.07,-1.38,919900,{"date":2699,"open":2700,"high":2701,"low":1503,"close":2702,"change":818,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-14",151.35001,151.73,150.41,-0.11,853200,{"date":2706,"open":2707,"high":1954,"low":2708,"close":2709,"change":2710,"percent_change":723,"volume":2711,"transactions":9,"vwap":2709},"2025-07-11",151.16,149.96001,150.58,-1.67,676300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1261,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-10",147.67,152.38,147.029999,152.25,3.48,1185700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1124,"percent_change":2289,"volume":2726,"transactions":9,"vwap":2725},"2025-07-09",147.55,148.2,145.89999,147.13,753500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":214,"percent_change":460,"volume":2733,"transactions":9,"vwap":2732},"2025-07-08",146.62,148.17,146.12,146.33,879800,{"date":2735,"open":2736,"high":2737,"low":2625,"close":2738,"change":2739,"percent_change":2463,"volume":2653,"transactions":9,"vwap":2738},"2025-07-07",146.32001,147.5,145.50999,-1.96,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":978,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-03",146,148.84,145.88,147.47,1.43,635200,{"date":2749,"open":2154,"high":2750,"low":1416,"close":2751,"change":2752,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-02",146.14,145.39,0,975100,{"date":2755,"open":2482,"high":2716,"low":1336,"close":2751,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2751},"2025-07-01",5.74,4.11,2174600,{"date":2760,"open":2436,"high":2761,"low":2762,"close":2763,"change":386,"percent_change":1251,"volume":2764,"transactions":9,"vwap":2763},"2025-06-30",145.17,138.83,139.64999,1421100,{"date":2766,"open":2767,"high":2145,"low":2768,"close":2769,"change":215,"percent_change":396,"volume":2770,"transactions":9,"vwap":2769},"2025-06-27",139,137.60001,139.37,1264300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1339,"percent_change":2450,"volume":2777,"transactions":9,"vwap":2776},"2025-06-26",137.74001,140.53,137.10001,138.86,999300,{"date":2779,"open":2780,"high":2506,"low":2781,"close":2775,"change":2782,"percent_change":1114,"volume":2783,"transactions":9,"vwap":2775},"2025-06-25",136.81,135.45,1.08,1173300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2658,"transactions":9,"vwap":2789},"2025-06-24",134.66,136.89,133.94,136.020004,3.36,2.53,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":994,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",131.56,133.13,127.59,132.66,0.94,1293300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2041,"volume":2807,"transactions":9,"vwap":2805},"2025-06-20",133.53,133.75999,130.99001,131.72,-0.81,1658100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2812,"change":1438,"percent_change":1956,"volume":2813,"transactions":9,"vwap":2812},"2025-06-18",133.59,136.53,132.53,880000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1097,"percent_change":1478,"volume":2820,"transactions":9,"vwap":2819},"2025-06-17",133.78,135.36,132.64,133.96001,877200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2757,"percent_change":356,"volume":2827,"transactions":9,"vwap":2826},"2025-06-16",132.22,134.75999,131.21001,134.67,1165500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1380,"percent_change":1964,"volume":1722,"transactions":9,"vwap":2833},"2025-06-13",129.91,132.82001,128.55,130.56,{"date":2835,"open":2836,"high":2786,"low":2837,"close":2838,"change":2839,"percent_change":926,"volume":2840,"transactions":9,"vwap":2838},"2025-06-12",132.34,131.53,133.059998,-1.31,1161300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-11",135.52,136,133.57001,134.37,-0.36,-0.27,1135100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2126,"change":943,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2126},"2025-06-10",134.7,135.77,133.56,0.57,659700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1063,"percent_change":93,"volume":2863,"transactions":9,"vwap":2862},"2025-06-09",133.25999,134.78999,132.44,133.97,847600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-06",131.58,133.39999,131.50999,132.62,2.66,2.05,798900,{"date":2874,"open":2875,"high":2818,"low":2876,"close":2877,"change":1738,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-05",131.039993,129.5,129.96001,-0.76,540700,{"date":2881,"open":2882,"high":2838,"low":2883,"close":2884,"change":2885,"percent_change":1665,"volume":2886,"transactions":9,"vwap":2884},"2025-06-04",132.73,130.92999,130.96001,-1.87,614800,{"date":2888,"open":2889,"high":2571,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-03",130.080002,129.48,132.83,2.32,1.78,930500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2422,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-02",130.97,131.42,127.54,130.50999,-1.15,1054200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2677,"volume":2910,"transactions":9,"vwap":2908},"2025-05-30",130.78,133.12,130.57001,132.029999,0.59,1419500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":335,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-29",131.78999,132.31,129.94,131.44,0.3,866800,{"date":2920,"open":2921,"high":2823,"low":2922,"close":2923,"change":2430,"percent_change":2041,"volume":2924,"transactions":9,"vwap":2923},"2025-05-28",131.64,130.0099945,131.050003,1066900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-27",129.34,132.67999,128.089996,131.85001,4.5,3.53,1289900,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":2939,"percent_change":1782,"volume":2940,"transactions":9,"vwap":2938},"2025-05-23",124.82,128.24001,127.35,-0.19,582000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2899,"change":163,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2899},"2025-05-22",126.74,128.23,126.31,0.58,692500,{"date":2949,"open":2950,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-21",131.48,126.72,126.8,-5.43,-4.11,801100,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":670,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-20",132.64999,133.63,131.67999,132.23,-1.11,600500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2839,"percent_change":926,"volume":2970,"transactions":9,"vwap":2969},"2025-05-19",132.59,134.84,132.50999,133.72,837700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1774,"percent_change":543,"volume":2977,"transactions":9,"vwap":2976},"2025-05-16",133.64999,136.029999,133.089996,135.029999,834000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-05-15",134.13,135.73,133.48,134.19,-2.06,-1.51,1086900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2561,"change":1633,"percent_change":1211,"volume":2992,"transactions":9,"vwap":2561},"2025-05-14",136.55,139.34,136.17999,1149100,{"date":2994,"open":2995,"high":2762,"low":2996,"close":2997,"change":1912,"percent_change":626,"volume":2998,"transactions":9,"vwap":2997},"2025-05-13",135.55,135.10001,136.5,1566800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-12",133.2,135.99001,132.75999,134.91,7.8,6.14,2154600,{"date":3009,"open":3010,"high":2796,"low":3011,"close":3012,"change":3013,"percent_change":1875,"volume":3014,"transactions":9,"vwap":3012},"2025-05-09",126.95,125.51,127.11,0.16,878800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3010,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3010},"2025-05-08",126.21,128.7,125.18,3.1,2.5,1538600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":1010,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-07",122.62,125.93,121.94,123.85,1.88,1340300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":595,"percent_change":1478,"volume":3037,"transactions":9,"vwap":3036},"2025-05-06",121.44,123.21,120.36,121.56,1112600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2470,"percent_change":2565,"volume":3044,"transactions":9,"vwap":3043},"2025-05-05",121.68,123.87,120.64,122.21,1064000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-02",121.24,124.050003,120.74,122.98,4.3,3.62,1583500,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-01",121.12,124.26,117.61,118.68,6,5.32,1562800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":441,"volume":3070,"transactions":9,"vwap":3068},"2025-04-30",110.099998,112.81,108.24,112.68,-0.67,968100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2855,"percent_change":215,"volume":3077,"transactions":9,"vwap":3076},"2025-04-29",113.019997,114.12,111.48,113.35,835500,{"date":3079,"open":3080,"high":3081,"low":3075,"close":3082,"change":2752,"percent_change":2752,"volume":3083,"transactions":9,"vwap":3082},"2025-04-28",113,115.21,112.78,1035200,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3082,"change":2341,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3082},"2025-04-25",112.3,114,111.77,-0.06,445300,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1339,"volume":3098,"transactions":9,"vwap":3096},"2025-04-24",110.9,114.24,110.53,112.85,1.95,805200,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3093,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3093},"2025-04-23",112.019997,116.32,110,3.74,3.49,1155200,{"date":184,"open":3108,"high":3109,"low":180,"close":3110,"change":2392,"percent_change":1454,"volume":3111,"transactions":9,"vwap":3110},105.029999,108.13,107.16,1177100]