[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRTC":3,"homepage-market-summary":31,"stock-historical-IRTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IRTC","2026-10-05",{"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},"iRhythm Holdings, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","iRhythm Holdings Inc is a digital healthcare company that creates trusted solutions that detect, predict, and prevent disease. Its principal business is the design, development, and commercialization of device-based technology to provide ambulatory cardiac monitoring services that it believes allow clinicians to diagnose certain arrhythmias quicker and with greater efficiency than other services that rely on traditional technology. Each Zio System combines an FDA-cleared and CE-marked, wire-free, patch-based, 14-day wearable biosensor that continuously records electrocardiogram (ECG) data with a proprietary, FDA-cleared, CE-marked cloud-based data analytic software to help physicians monitor patients and diagnose arrhythmias.","2,400","San Francisco, CA",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},109.09,110.2,111.37,106.77,110.37,-1.28,-1.16,626259.923547,19295,108.6513,212,100.846,560546.5205628135,7.4,2503,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},536696,195894123.181829,4.11,"2025-04-24",[183,184,193,203,214,225,236,246,257,268,279,288,298,308,317,328,339,348,359,370,381,392,403,414,425,436,447,458,469,480,491,502,513,524,535,546,557,567,577,588,598,609,620,631,641,652,663,673,683,693,701,712,723,734,744,754,763,771,778,787,796,804,812,819,828,836,845,854,863,871,880,888,895,904,912,919,927,936,944,952,960,964,972,981,989,998,1006,1013,1021,1030,1038,1042,1050,1057,1064,1073,1080,1088,1097,1105,1114,1123,1132,1141,1150,1159,1167,1175,1183,1190,1197,1204,1212,1219,1225,1233,1242,1249,1256,1263,1271,1278,1286,1294,1302,1310,1319,1327,1335,1343,1352,1360,1369,1376,1383,1391,1397,1403,1410,1419,1426,1434,1442,1448,1456,1464,1471,1479,1488,1496,1504,1512,1521,1530,1538,1546,1555,1564,1573,1582,1590,1599,1608,1616,1624,1633,1640,1649,1657,1665,1673,1682,1691,1700,1709,1717,1726,1734,1743,1752,1760,1769,1778,1785,1794,1803,1808,1817,1826,1835,1844,1853,1862,1871,1879,1885,1891,1898,1906,1914,1921,1929,1938,1945,1952,1960,1969,1977,1983,1992,2000,2008,2017,2026,2034,2041,2048,2055,2063,2071,2078,2087,2096,2105,2113,2121,2129,2138,2145,2151,2157,2165,2172,2180,2188,2196,2204,2212,2221,2230,2237,2246,2252,2260,2268,2276,2283,2290,2297,2305,2311,2318,2325,2333,2341,2349,2357,2363,2370,2379,2387,2396,2404,2412,2421,2428,2436,2445,2453,2460,2467,2474,2482,2489,2498,2506,2512,2517,2524,2532,2540,2547,2554,2560,2567,2575,2582,2589,2597,2605,2613,2621,2630,2637,2643,2650,2657,2665,2672,2680,2687,2694,2702,2711,2720,2728,2736,2744,2752,2760,2768,2776,2785,2792,2800,2807,2816,2823,2829,2838,2845,2854,2861,2868,2874,2881,2888,2897,2904,2911,2919,2927,2934,2939,2946,2954,2962,2969,2976,2982,2990,2997,3006,3014,3021,3030,3036,3043,3049,3055,3062,3069,3075,3082,3090,3096,3104,3113,3120,3128,3135,3143,3150,3157,3166],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",112.05,109.27,-0.68,-0.61,350172.581022,10627,110.6278,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",114.53,110.01,111.05,-2.61,-2.3,373979.435296,10624,111.267,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",114.51,114.75,112.19,113.66,-0.56,-0.49,339817.127957,8006,113.4856,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",113,114.84,109.55,114.22,1.62,1.44,443275.992547,11359,112.8434,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",110.38,112.9488,109.175,112.6,2.22,2.01,454728.508325,11917,111.9953,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",110.74,111.46,108.975,-0.42,-0.38,521920.925414,11006,110.236,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",111.57,112.08,109.5,110.8,-0.95,-0.85,488550.617838,11609,110.6135,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",111.01,117.03,111.005,111.75,1.22,1.1,1225903.910554,18171,113.819,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",111.64,112.2,109.65,110.53,0.15,0.14,402812.14121,10531,110.6974,{"date":280,"open":281,"high":282,"low":283,"close":227,"change":61,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",109.22,111.38,107.915,0.96,385078.953918,11110,110.5218,{"date":289,"open":186,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",112.46,108.58,109.33,-2.42,-2.17,690926.277884,11263,109.6436,{"date":299,"open":300,"high":301,"low":302,"close":262,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",112.47,113.445,111.19,-0.07,-0.06,365441.377559,11354,111.9765,{"date":309,"open":310,"high":219,"low":311,"close":312,"change":304,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",111.84,111.13,111.82,-0.05,479690.585439,14577,112.5825,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",113.79,115.16,110.81,111.88,-2.84,-2.48,452260.049961,13267,111.9889,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",113.17,115.48,112.45,114.72,3.29,2.95,606280.628939,14016,114.4001,{"date":340,"open":341,"high":342,"low":17,"close":343,"change":344,"percent_change":21,"volume":345,"transactions":346,"vwap":347},"2026-09-11",114.82,116.01,111.43,-1.45,530767.51298,14824,111.6258,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",118.08,121.55,112.33,112.88,-6.69,-5.6,727313.504214,17482,114.9307,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",121.19,124.91,119.03,119.57,-2.67,-2.18,978831.77489,15735,121.1298,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",121.38,123.93,119.94,122.24,-0.83,-0.67,480092.945144,12714,121.6561,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",121.47,123.52,120.565,123.07,-0.36,-0.29,444543.529314,11236,122.2104,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",124.43,125.35,120.78,123.43,0.945,0.77,430064.104998,12225,123.1935,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",121.83,125.86,121.625,122.485,0.135,0.11,337898.007817,10722,122.7358,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",119.45,124.72,117.445,122.35,3.41,2.87,597770.239027,15318,121.7683,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",118.62,119.93,115.77,118.94,-1.31,-1.09,480691.873125,11403,118.3835,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",117.23,121.2,115.04,120.25,3.92,3.37,439398.97955,13292,119.6045,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",117.66,120.38,115.98,116.33,-2.82,-2.37,402567.436154,11101,116.9948,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",121.24,122.63,117.59,119.15,-3.94,-3.2,467751.183036,13423,119.2812,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",124.34,125.62,122.5,123.09,-2.16,-1.72,353485.733991,10012,124.0915,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",129.01,129.95,125.05,125.25,-3.27,-2.54,363438.079828,10082,126.5855,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",129.45,129.66,125.725,128.52,0.54,0.42,451635.047788,10438,128.289,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",124.59,128.805,123.97,127.98,3.23,2.59,673192.025479,17637,127.5587,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",117.38,124.93,115.97,124.75,9.51,8.25,609022.684392,14771,122.7306,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",116.97,120.34,114.945,115.24,-1.68,-1.44,570228.604394,14053,116.8458,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",124.85,126.35,115.985,116.92,-9.52,-7.53,752778.86589,17080,118.3687,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",123.45,128,120.54,126.44,3.28,2.66,485072.209317,13729,126.0913,{"date":558,"open":551,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",126.79,123.01,123.16,-2.19,-1.75,534232.833218,12516,124.1525,{"date":568,"open":569,"high":570,"low":571,"close":395,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",120.08,126.22,120,3.48,2.86,981900.588266,17513,123.6429,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",123.74,125.95,120.1501,121.87,-2.91,-2.33,627162.52445,16866,122.2916,{"date":589,"open":590,"high":549,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",126.5,121.415,124.78,-3.06,-2.39,1073743.488495,20319,124.6399,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",131.57,136.695,123.56,127.84,-0.28,-0.22,1827515.827155,28410,129.9635,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",122.82,128.48,122.11,128.12,3.62,2.91,1203484.788963,21973,125.5876,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",125.23,130,123.7,124.5,-2.63,-2.07,517230.968985,16208,124.9729,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",124,127.79,127.13,2.47,1.98,636260.705971,14094,126.5462,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",119.37,124.83,118.085,124.66,7.49,6.39,704836.465194,14371,123.368,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",117.49,120.11,116.5,117.17,-1.91,-1.6,466190.585861,11540,117.8888,{"date":664,"open":571,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",122.9,118.35,119.08,-3.36,-2.74,728455.76812,13960,120.3524,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",116.31,123.75,122.44,5.07,4.32,906270.674153,15712,121.4663,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",113.83,118.33,117.37,5.22,4.65,492097.976669,11265,116.9277,{"date":694,"open":321,"high":695,"low":321,"close":696,"change":335,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",114.505,112.15,2.7,427507.342243,9894,112.8815,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",109.12,109.84,106.3901,109.2,1.53,1.42,317845.038301,9143,109.0709,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",107,107.92,105.68,107.67,1.6,1.51,383477.0395,10584,107.2374,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",108.67,109.28,105.275,106.07,-2.93,-2.69,334407.704741,9884,106.1953,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":454,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",109.82,111.545,108.78,109,-2.13,369770.077911,9790,109.5531,{"date":745,"open":746,"high":747,"low":748,"close":18,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",110.68,113.1,109.41,0.49,0.44,316648.404895,8577,111.5148,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",113.94,114.99,108.3,110.88,-4.47,-3.88,681200,{"date":764,"open":319,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",120.48,111,115.35,2.09,1.85,471800,{"date":772,"open":773,"high":429,"low":774,"close":775,"change":776,"percent_change":122,"volume":777,"transactions":9,"vwap":775},"2026-07-15",111.78,110,113.26,0.71,383900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",116.87,117.61,111.029999,112.55,-6.13,-5.17,540700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",117.54,118.74,115.11,118.68,2.55,2.2,617100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",118.080002,114.47,116.13,-1.785,-1.51,478600,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",125.16,116.029999,117.915,-7.425,-5.92,702900,{"date":813,"open":814,"high":551,"low":815,"close":816,"change":817,"percent_change":168,"volume":818,"transactions":9,"vwap":816},"2026-07-08",124.795,121.97,125.34,0.25,839900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",127.92,129.89,124.21,125.089996,-0.94,-0.75,547700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":387,"volume":835,"transactions":9,"vwap":833},"2026-07-06",126.17,127.38,122.77,126.029999,-0.45,740300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",124.71,128.435,123.21,126.48,1.95,1.57,557700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",120.65,125.68,119.8,124.53,5.58,4.69,630500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",117.75,119.19,114.275,118.95,0.53,0.45,491600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",117.84,122.52,118.42,-0.47,-0.4,528600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",116.49,121.89,114.438,118.89,2.9,2.5,1277400,{"date":881,"open":882,"high":865,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",111.62,110.123,115.99,3.52,3.13,883900,{"date":889,"open":18,"high":890,"low":891,"close":300,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":300},"2026-06-24",114.11,108.528,2.35,2.13,482900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",106.050003,112.56,104.38,110.12,5.43,5.19,837800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-22",104.85,105.435,102.019997,104.69,0.04,303900,{"date":913,"open":914,"high":915,"low":27,"close":916,"change":573,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-18",101.79,105.050003,104.65,2.81,626300,{"date":920,"open":921,"high":922,"low":923,"close":914,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":914},"2026-06-17",107.85,108.155,101.099998,-7.05,-6.48,1244400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",113.86,114.885,107.78,108.84,-4.92,-4.32,447200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":410,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",114.64,115.32,112.39,113.76,0.1,204600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":47,"volume":951,"transactions":9,"vwap":949},"2026-06-12",112.27,114.26,109.97,113.65,0.98,290600,{"date":953,"open":954,"high":206,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",113.87,110.21,112.67,-1.27,-1.11,354000,{"date":961,"open":685,"high":798,"low":962,"close":756,"change":410,"percent_change":942,"volume":963,"transactions":9,"vwap":756},"2026-06-10",113.35,491400,{"date":965,"open":966,"high":967,"low":968,"close":685,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":685},"2026-06-09",108.059998,114.2,107.8,6.6,6.15,583400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",108.21,111.255,106.99,107.23,-0.875,-0.81,573200,{"date":982,"open":739,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",109.59,106.12,108.105,0.755,0.7,556000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",105.9,113.14,104.79,107.35,2.79,2.67,830900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":825,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",105.28,108.95,101.75,104.56,-0.89,657600,{"date":1007,"open":1008,"high":739,"low":1009,"close":1010,"change":1011,"percent_change":668,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",108.19,104.33,105.5,-3.67,652400,{"date":1014,"open":322,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",114.35,109.019997,109.17,-4.73,-4.15,430700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",115.61,117.41,113.615,113.9,-1.71,-1.48,320400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1023,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1023},"2026-05-28",111.39,118.69,110.025002,4.22,3.79,674800,{"date":1039,"open":791,"high":791,"low":1040,"close":1032,"change":593,"percent_change":365,"volume":1041,"transactions":9,"vwap":1032},"2026-05-27",108.945,768700,{"date":1043,"open":452,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",117.455,113.24,114.45,-2.11,-1.81,485500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":431,"percent_change":958,"volume":1056,"transactions":9,"vwap":1055},"2026-05-22",118.089996,123.151,112.86,116.56,463000,{"date":1058,"open":675,"high":1059,"low":1060,"close":1061,"change":47,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",118.32,113.71,117.87,0.74,234200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",116.15,119,114.21,117,3.16,2.78,337500,{"date":1074,"open":1075,"high":517,"low":1076,"close":1077,"change":877,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-19",111.35,108.81,113.84,2.61,663100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":593,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-18",115.029999,118.41,110.019997,110.94,-2.68,813200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",114.34,116.99,113.78,114,-0.16,-0.14,660900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",116.59,112.5,114.16,-0.5,-0.44,371000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",117.155,117.18,112.72,114.66,-3.65,-3.09,315600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",117.58,119.95,115.3,118.31,1.47,1.26,625500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",120.53,122.785,115.56,116.84,-3.82,-3.17,485400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",124.68,125.084999,118,120.66,-4.21,-3.37,423100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",117.69,128.77,117.019997,124.87,7.17,6.09,704700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",118.27,118.993,113.85,117.7,-0.41,-0.35,562400,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",119.18,115.63,118.11,-1.07,-0.9,542100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1161,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1161},"2026-05-04",120.8,122.905,116.95,-1.62,-1.34,745200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1169,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1169},"2026-05-01",126.82,129.97,116.865,-8.36,-6.47,1336100,{"date":1184,"open":765,"high":493,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",119.347,129.16,8.41,6.96,1089400,{"date":1191,"open":1192,"high":1193,"low":438,"close":1194,"change":1195,"percent_change":1196,"volume":963,"transactions":9,"vwap":1194},"2026-04-29",125.44,125.72,120.75,-4.69,-3.74,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":1202,"percent_change":1156,"volume":1203,"transactions":9,"vwap":1192},"2026-04-28",126.38,128.21001,123.865,-0.52,477300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":335,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",122.38,128.89999,120.24,125.96,3.61,572500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":419,"change":1217,"percent_change":107,"volume":1218,"transactions":9,"vwap":419},"2026-04-24",120.6,122.54,119.46,0.89,165900,{"date":1220,"open":396,"high":1221,"low":1222,"close":1223,"change":210,"percent_change":869,"volume":1224,"transactions":9,"vwap":1223},"2026-04-23",122.48,119.42,121.46,220700,{"date":1226,"open":1227,"high":1228,"low":1136,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-22",119.91,122.74,121.95,3.07,2.58,218500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",124.73,124.89,118.77,118.88,-6.03,-4.83,494400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":362,"change":1156,"percent_change":1247,"volume":1248,"transactions":9,"vwap":362},"2026-04-20",124.15,126,123.23,-0.33,292800,{"date":1250,"open":1251,"high":614,"low":504,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",124.99,125.32,2.71,2.21,398100,{"date":1257,"open":1258,"high":471,"low":1259,"close":1260,"change":1261,"percent_change":344,"volume":1262,"transactions":9,"vwap":1260},"2026-04-16",123.95,119.47,122.61,-1.8,375400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":284,"volume":1270,"transactions":9,"vwap":1268},"2026-04-15",122.27,126.080002,121.64,124.41,1.18,271000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1246,"change":1071,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1246},"2026-04-14",121.050003,125.19,120.96,2.31,475800,{"date":1279,"open":1280,"high":1281,"low":195,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",115.059998,120.46,120.45,5.21,4.52,384500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":529,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":529},"2026-04-10",117.6,118.315,114.263,-2.92,-2.47,305200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":584,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-09",118.98,120.873,116.815,118.16,-1.93,348300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":843,"volume":1309,"transactions":9,"vwap":1307},"2026-04-08",124.029999,125,119.82,120.49,1.86,462100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",116.47,119.24,114.545,118.63,1.41,1.2,384800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":498,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-06",116.8,117.64,115.25,117.22,0.36,354500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1321,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1321},"2026-04-02",115.57,119.49,112.98,-1.42,-1.2,344800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":168,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-01",119.62,122.31,117.42,118.22,0.17,585300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-31",115.050003,119.238,113.335,118.019997,3.81,3.34,421900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1068,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1068},"2026-03-30",118.37,120.74,113.81,-3.89,-3.29,812900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",121.62,122.47,117.010002,118.099998,-4.7,-3.83,463900,{"date":1370,"open":439,"high":1371,"low":428,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",124.4,122.8,1.01,0.83,406000,{"date":1377,"open":571,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1078,"volume":1382,"transactions":9,"vwap":1380},"2026-03-25",122.51,118.865,121.79,3.1,636800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1033,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1033},"2026-03-24",117.51,119.85,116.255,0.55,0.47,444600,{"date":1392,"open":1393,"high":1394,"low":1322,"close":1395,"change":1308,"percent_change":718,"volume":1396,"transactions":9,"vwap":1395},"2026-03-23",119.65,121.235,118.14,513300,{"date":1398,"open":1399,"high":1399,"low":791,"close":1400,"change":1401,"percent_change":957,"volume":1402,"transactions":9,"vwap":1400},"2026-03-20",118.12,116.28,-1.5,576300,{"date":1404,"open":1405,"high":374,"low":1406,"close":1407,"change":861,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-19",117.55,115.645,117.78,0.38,336000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",116.010002,117.98,113.43,117.33,-0.2,-0.17,657900,{"date":1420,"open":1421,"high":1407,"low":1154,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-17",113.95,117.53,3.76,3.3,893300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":399,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-16",114.3,116.42,112.85,113.77,0.68,675000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":216,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":216},"2026-03-13",115,116.53,112.31,-1.67,-1.46,649400,{"date":1443,"open":798,"high":1444,"low":1356,"close":1445,"change":1446,"percent_change":1019,"volume":1447,"transactions":9,"vwap":1445},"2026-03-12",120.7,114.67,-4.97,648000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1004,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",120.73,122.66,119.5,119.64,-0.74,510400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1125,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1125},"2026-03-10",123.57,123.8,120.14,-3.22,-2.6,405300,{"date":1465,"open":1362,"high":1466,"low":1467,"close":676,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":676},"2026-03-09",124.23,119.75,0.16,0.13,523700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":668,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",126.77,128.89,122.2,123.59,-2.65,637600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-05",127.089996,128.99001,125.28,126.95,-1,-0.78,773700,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-04",125.97,133.92999,127.95,2.1,1.67,1383600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":198,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-03",125.37,128.53,119.48,125.85,-2.03,593000,{"date":1505,"open":1506,"high":1507,"low":676,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",129.050003,131.285,128.46001,-5.29,-3.96,1269500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",137.74001,141.46001,132.070007,133.75,-6.43,-4.59,708500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-26",137.25,140.67,136.0099945,140.17999,4.28,3.15,390100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1333,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-25",136.64,138.28999,133.46001,135.89999,-0.88,507400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1291,"volume":1545,"transactions":9,"vwap":1543},"2026-02-24",140.91,141.72,135.53,137.10001,-4.12,676600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-23",148.13,148.17999,138.024994,141.22,-9.74,-6.45,943500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",155.36,164.69,142.99001,150.96001,-7.92,-4.98,1950300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",154.029999,159.64,151.46001,158.88,5.03,3.27,794300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-18",149.73,156.41,149.11,153.85001,5.53,3.73,512000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":180,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-17",143.53999,149.85001,142.50999,148.32001,2.85,509000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",148.42,151.76601,143.94501,144.21001,-4.2,-2.83,491900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",153.50999,157.28,147.71001,148.41,-3.7,-2.43,710300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":303,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",152.22,152.35001,146.88499,152.11,-0.11,306900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1610,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1610},"2026-02-10",149.47,153.81,147.27499,3.72,2.51,443300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",147.14,151.52,144.78999,148.5,2.03,1.39,692500,{"date":1634,"open":1629,"high":1635,"low":1636,"close":1637,"change":604,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-06",150.31,146.10001,146.47,-0.19,893400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-05",153.44,154.85001,145.42,146.75,-5.71,-3.75,1013500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",161.45,149.435,152.46001,-8.84,-5.48,925100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",155.11,162.265,161.3,5.57,3.58,752400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":263,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-02",153.59,160.99001,150.89999,155.73,0.79,519000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-30",150,155.25999,148.48,154.50999,5.52,3.7,766900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-29",152,153.42,148.14,148.99001,-2.855,-1.88,751100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-28",156.78999,158.17,151.50999,151.845,-4.715,-3.01,843700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-27",160.31,162.070007,153.050003,156.56,-5.06,-3.13,998100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-26",159.27,162.395,161.62,1.28,0.8,285600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-23",162.61,164.25,158.89999,160.34,-4.45,-2.7,411300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":987,"volume":1733,"transactions":9,"vwap":1731},"2026-01-22",164.33,165.905,162.42,164.78999,1.14,432100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-21",166.74001,166.99001,162.33,163.64999,-1.95,-1.18,432700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-20",164.34,167.58299,160.84,165.60001,-1.56,-0.93,500700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":323,"volume":1759,"transactions":9,"vwap":1757},"2026-01-16",169.98,173.48,164.41,167.16,-4.88,762200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-15",166.13,174.36,166.0099945,172.039993,8.8,5.39,970200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-14",156.61,165.41,153.8,163.24001,7.8,5.02,1435700,{"date":1779,"open":1780,"high":1780,"low":1585,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-13",167.7,155.44,-13.55,-8.02,2123600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-12",176.28,179.83,157,168.99001,-10.44,-5.82,1454200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-09",189.25,190,178.99001,179.42999,-9.82,-5.19,1115600,{"date":1804,"open":1805,"high":1796,"low":1806,"close":1796,"change":1308,"percent_change":127,"volume":1807,"transactions":9,"vwap":1796},"2026-01-08",187.050003,186.0099945,162300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-07",186.059998,191.39999,184.84,187.39,2.41,1.3,314000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",184.61,187.77,183.64,184.98,0.59,0.32,277600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",176.53,186.45,175.84,184.39,9.17,5.23,327900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-02",176.97,178.039993,173.46001,175.22,-2.22,-1.25,174500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-31",178.69,180,176.758,177.44,-1.13,-0.63,173700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-30",177.69,178.963,177.235,178.57001,-0.03,-0.02,202200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-29",176.36,178.74001,176.17999,178.60001,2,1.13,294400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1715,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-26",177.39999,178.14,175.99001,176.60001,0.46,273700,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-25",177.21001,175.8,0,182141,{"date":1886,"open":1881,"high":1887,"low":1888,"close":1882,"change":1477,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1882},"2025-12-24",178.605,175.78999,-1.49,182100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1333,"percent_change":377,"volume":1897,"transactions":9,"vwap":1896},"2025-12-23",179.33,180.39999,176.89,178.45,537000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1528,"volume":1905,"transactions":9,"vwap":1903},"2025-12-22",175.13,182.38,174.60001,179.64999,5.48,458900,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-19",168.74001,178.065002,174.17,5.69,3.38,822600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":264,"percent_change":39,"volume":1920,"transactions":9,"vwap":1919},"2025-12-18",168.31,173.25,166.49001,168.48,538100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1202,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-17",167.92999,170.47,166.995,167.38,-0.31,305800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-16",168.8,170.57001,166.56,167.89999,-1.1,-0.65,536500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1341,"percent_change":942,"volume":1944,"transactions":9,"vwap":1943},"2025-12-15",168.58,172.645,168.13,169,456800,{"date":1946,"open":1943,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1094,"volume":1951,"transactions":9,"vwap":1949},"2025-12-12",172.28,167.070007,168.83,-0.27,518100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":486,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-11",173.45,174.42,169.080002,169.10001,-1.9,525600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-10",172.7,176.14,166.75999,172.37,-1.26,-0.73,601800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1341,"volume":1976,"transactions":9,"vwap":1974},"2025-12-09",173.91,177.32001,172.53999,173.63,0.3,363200,{"date":1978,"open":1858,"high":1858,"low":1979,"close":1980,"change":1981,"percent_change":1597,"volume":1982,"transactions":9,"vwap":1980},"2025-12-08",171.24001,173.33,-5.04,331800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-05",180.89999,181.50999,176.45,178.37,-2.98,-1.64,401100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1529,"transactions":9,"vwap":1997},"2025-12-04",182.039993,184.029999,179.17999,181.35001,-1.69,-0.92,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":151,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",181.17999,187.98,179.63499,183.039993,0.64,339900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-02",184.83,187.020004,180.355,181.87,-0.87,-0.48,329300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-01",183.92,186.87,181.575,182.74001,-5.27,-2.8,356600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":112,"volume":2033,"transactions":9,"vwap":2031},"2025-11-28",189.23,190.66499,183.97,188.0099945,1.35,164200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1990,"percent_change":2014,"volume":2040,"transactions":9,"vwap":2039},"2025-11-26",188.3,192.47,186.020004,186.66,309400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2036,"change":2046,"percent_change":1071,"volume":2047,"transactions":9,"vwap":2036},"2025-11-25",183.17999,189.73,181.97,5.09,615300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1767,"percent_change":2054,"volume":1441,"transactions":9,"vwap":2053},"2025-11-24",179.85001,187.25,178.66,183.21001,3.03,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-21",169.17999,180.31,177.82001,8.12,4.78,510800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1622,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-20",170.58,174.33,167.95,169.7,1.5,546000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":324,"percent_change":1440,"volume":2077,"transactions":9,"vwap":2076},"2025-11-19",170.039993,171.375,166.070007,167.19,465100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-18",167.28,174.655,164.50999,169.67,2.16,1.29,551100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-17",168,168.28999,155,167.50999,-3.31,-1.94,1010000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-14",166.64,171.089996,162.35001,170.82001,2.32,1.38,602000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-13",183.3,184.49001,168.5,-10.62,-5.93,653500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":917,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-12",177.99001,181.375,177.38,179.12,1.59,656100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-11",177.8,182.61501,174.985,176.31,0.01,704600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-10",175.81,179.029999,171.75,176.3,1.7,0.97,419900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1902,"change":2024,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1902},"2025-11-07",177.67999,178.745,171.72,-1.58,365500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1873,"change":1112,"percent_change":1027,"volume":2150,"transactions":9,"vwap":1873},"2025-11-06",180.50999,183.39,173.7,374600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":189,"percent_change":142,"volume":2156,"transactions":9,"vwap":2155},"2025-11-05",181.27,176.34,180.49001,370300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1047,"volume":2164,"transactions":9,"vwap":2162},"2025-11-04",182.67999,185.039993,177.74001,181.10001,-3.9,501800,{"date":2166,"open":2167,"high":2168,"low":1847,"close":2169,"change":199,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-03",184.81,189.315,185,-1.23,605300,{"date":2173,"open":2174,"high":26,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-31",207.44,185.89999,187.3,3.18,1.73,1384900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1851,"volume":2187,"transactions":9,"vwap":2185},"2025-10-30",184,188.69,181.42,184.12,-1.17,561900,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-29",183.53,190.86,185.28999,2.62,1.43,456200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1860,"volume":2203,"transactions":9,"vwap":2201},"2025-10-28",181.67999,188.53,181,182.67,-0.04,472700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1493,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-27",180.24001,183.77,179.92999,182.71001,1.16,262600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-24",184.39999,185.78,180.14999,180.61,-1.66,-0.91,260300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-23",176.74001,183.47,175.60001,182.27,5.4,3.05,344300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":431,"percent_change":1454,"volume":2236,"transactions":9,"vwap":2235},"2025-10-22",179.59,180.78,174.089996,176.87,410800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-21",182.25,182.35001,176.528,178.17999,-4.07,-2.23,360500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2239,"change":861,"percent_change":817,"volume":2251,"transactions":9,"vwap":2239},"2025-10-20",182.36,183.255,177.47501,188100,{"date":2253,"open":1894,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-17",182.592,179.155,181.8,0.78,0.43,287900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2228,"volume":2267,"transactions":9,"vwap":2265},"2025-10-16",177.73,183.11501,173.28999,181.020004,5.35,267200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2186,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-15",176.84,181.64,175,175.67,-0.66,399400,{"date":2277,"open":1873,"high":2278,"low":2279,"close":2270,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2270},"2025-10-14",180.27,175.070007,-0.53,-0.3,337300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":151,"percent_change":39,"volume":2289,"transactions":9,"vwap":2288},"2025-10-13",177.86,180.80499,176.995,177.37,228500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":387,"percent_change":1416,"volume":2296,"transactions":9,"vwap":2295},"2025-10-10",178.080002,180.42,176.0099945,176.2,216700,{"date":2298,"open":1988,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-09",182.60001,176,176.56,-2.44,-1.36,403400,{"date":2306,"open":1867,"high":2307,"low":2308,"close":2309,"change":2103,"percent_change":2257,"volume":2310,"transactions":9,"vwap":2309},"2025-10-08",179.28,175.80499,179,291600,{"date":2312,"open":2313,"high":1847,"low":1882,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-07",176.78,177.62,1.875,1.07,323700,{"date":2319,"open":2320,"high":1847,"low":2321,"close":2322,"change":409,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-06",176.029999,174.36501,175.745,0.08,272400,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-03",173.69,177.53,175.61,1.8,1.04,261300,{"date":2334,"open":2090,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-02",174.17999,167.45,173.81,6.36,3.8,329100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2336,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2336},"2025-10-01",171.84,172.345,157.25,-4.54,-2.64,453800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1120,"volume":2356,"transactions":9,"vwap":2354},"2025-09-30",169.5,172.78999,166.425,171.99001,2.49,236400,{"date":2358,"open":1980,"high":2359,"low":2360,"close":2351,"change":431,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2351},"2025-09-29",174.21001,169.12,-0.77,232900,{"date":2364,"open":2365,"high":2366,"low":1790,"close":2367,"change":2368,"percent_change":1247,"volume":2369,"transactions":9,"vwap":2367},"2025-09-26",171.19,172.34,170.81,-0.57,128300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-25",171.050003,172.86,168.32001,171.38,-2.55,-1.47,227700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2014,"volume":2386,"transactions":9,"vwap":2384},"2025-09-24",174.84,177.793,171.74001,173.92999,-1.53,313400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-23",182.98,184.53999,175.45,175.46001,-9.27,-5.02,1078100,{"date":2397,"open":2398,"high":2399,"low":2381,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-22",174.88,185.34,184.73,9.71,5.55,396300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1486,"volume":2411,"transactions":9,"vwap":2409},"2025-09-19",176.52,178.25999,174.53,175.020004,-1.38,533100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-18",171.69,176.8,170,176.39999,4.2,2.44,454200,{"date":2422,"open":1955,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1966,"volume":2427,"transactions":9,"vwap":2425},"2025-09-17",175.645,171.27,172.2,-2.2,311200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1485,"volume":2435,"transactions":9,"vwap":2433},"2025-09-16",175.25,175.63,173.31,174.39999,-1.76,282500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-15",179.28999,179.795,175.72,176.16,-3.66,-2.04,408600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":377,"volume":2452,"transactions":9,"vwap":2450},"2025-09-12",180.21001,181.56,177.31,179.82001,-1.21,232400,{"date":2454,"open":2455,"high":2456,"low":2118,"close":2457,"change":2458,"percent_change":209,"volume":2459,"transactions":9,"vwap":2457},"2025-09-11",183,184.44,181.029999,-1.02,395100,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":584,"volume":2466,"transactions":9,"vwap":2464},"2025-09-10",186.35001,181.36501,182.050003,-4.34,387300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":188,"percent_change":387,"volume":2473,"transactions":9,"vwap":2472},"2025-09-09",186.59,187.57001,184.77499,186.39,288100,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-08",181.22,187.32001,187.070007,6.02,3.33,688300,{"date":2483,"open":2248,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":189,"volume":2488,"transactions":9,"vwap":2486},"2025-09-05",183.95,180.17999,181.050003,-1.12,350100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-04",176.49001,183.19501,175.5,182.17,5.59,3.17,520900,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-03",170.029999,177,176.58,5.5,3.21,573700,{"date":2507,"open":2080,"high":2508,"low":2080,"close":2509,"change":264,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-02",172,171.080002,0.65,348000,{"date":2513,"open":2514,"high":2514,"low":2515,"close":1754,"change":1889,"percent_change":2014,"volume":2516,"transactions":9,"vwap":1754},"2025-08-29",172.39999,168.95,193600,{"date":2518,"open":2519,"high":2508,"low":2520,"close":2521,"change":2522,"percent_change":127,"volume":2523,"transactions":9,"vwap":2521},"2025-08-28",169.23,167.67999,171.47,1.68,351500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":61,"volume":2531,"transactions":9,"vwap":2529},"2025-08-27",168.36,170.83501,167.32001,169.78999,1.77,318100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1316,"volume":2539,"transactions":9,"vwap":2537},"2025-08-26",166.34,169.36501,165.605,168.020004,2.34,444700,{"date":2541,"open":2089,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1502,"volume":2546,"transactions":9,"vwap":2544},"2025-08-25",169.44,165.37,165.67999,-3.44,274800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2360,"change":2419,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2360},"2025-08-22",167.12,172.58501,166.515,1.46,532000,{"date":2555,"open":2556,"high":2557,"low":2100,"close":2558,"change":572,"percent_change":893,"volume":2559,"transactions":9,"vwap":2558},"2025-08-21",163.2,167.62,166.67999,428900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2556,"change":2565,"percent_change":335,"volume":2566,"transactions":9,"vwap":2556},"2025-08-20",160.83,164.39,160.17999,4.68,386900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1823,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-19",158.55,159.62,156.52499,158.52,0.37,305000,{"date":2576,"open":2091,"high":2577,"low":2578,"close":2579,"change":1477,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-18",159.8,152.050003,157.92999,-1.65,512200,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":825,"volume":2588,"transactions":9,"vwap":2586},"2025-08-15",163.53999,160.27,160.58,-1.52,407300,{"date":2590,"open":2591,"high":2592,"low":1651,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-14",165.50999,166.17999,162.10001,-4.76,-2.85,545200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1071,"volume":2604,"transactions":9,"vwap":2602},"2025-08-13",163.92999,168.085007,163.38,166.86,4.51,851400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2100,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2100},"2025-08-12",162.0099945,163.33,159.28999,1.79,1.11,452000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1815,"volume":2620,"transactions":9,"vwap":2618},"2025-08-11",158.92999,161.035004,156.248,160.56,2.06,357600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-08",161.25,163.98,158.3,158.5,-2.49,-1.55,397600,{"date":2631,"open":1602,"high":2632,"low":2633,"close":1668,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1668},"2025-08-07",161.039993,156.059998,4.97,3.19,419000,{"date":2638,"open":2639,"high":2640,"low":2091,"close":2641,"change":934,"percent_change":730,"volume":2642,"transactions":9,"vwap":2641},"2025-08-06",158.97,159.495,156.020004,506900,{"date":2644,"open":2645,"high":2645,"low":2646,"close":1722,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1722},"2025-08-05",165,158.315,-4.64,-2.81,638300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2127,"percent_change":2127,"volume":2656,"transactions":9,"vwap":2655},"2025-08-04",164.645,166.89,160.88,164.98,887900,{"date":2658,"open":2659,"high":2374,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-01",156.45,152.16,164.97,24.79,17.68,1883800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":1526,"change":942,"percent_change":2670,"volume":2671,"transactions":9,"vwap":1526},"2025-07-31",140.080002,142.029999,137.60001,0.07,861300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2667,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2667},"2025-07-30",136.77,142.56,136.32001,3.31,2.42,417000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2674,"change":142,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2674},"2025-07-29",137.27,138.47,136.23,-0.25,264300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":96,"volume":1396,"transactions":9,"vwap":2692},"2025-07-28",134.69,138.965,133.286,137.11,2.93,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2194,"volume":2701,"transactions":9,"vwap":2699},"2025-07-25",133.12,134.36,132.28,134.17999,1.89,184600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-24",134.39999,134.95,132.16,132.28999,-2.34,-1.74,238200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-23",133.56,135.25999,133.28999,134.63,1.245,0.93,275200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2143,"volume":2727,"transactions":9,"vwap":2725},"2025-07-22",135.24001,135.46001,132.21001,133.38499,-2.135,266500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2280,"volume":2735,"transactions":9,"vwap":2733},"2025-07-21",136.3,136.56,134.25,135.52,-0.72,209600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":117,"volume":2743,"transactions":9,"vwap":2741},"2025-07-18",137.25999,138.41,135.72,136.24001,0.48,433900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2219,"volume":2751,"transactions":9,"vwap":2749},"2025-07-17",135.73,137.67,135.37,135.75999,-1.24,375500,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-16",135.059998,138.855,137,3.08,2.3,457800,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-15",138.78,133.67999,133.92,-4.99,-3.59,380000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":96,"volume":2775,"transactions":9,"vwap":2773},"2025-07-14",136.94,140.32001,136.27,138.91,2.97,339400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-11",134.71001,137.39,133.175,135.94,1.23,0.91,562300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2778,"change":2790,"percent_change":2103,"volume":2791,"transactions":9,"vwap":2778},"2025-07-10",132.8,136.855,131.59,1.83,459800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":563,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-09",135.74001,135.95,129.48,132.88,-1.3,767200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2716,"change":1519,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2716},"2025-07-08",139.050003,139.99001,133.78,-3.3,835600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-07",142.64999,143.83,138.813,139.22,-3.25,-2.28,481300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1927,"percent_change":605,"volume":2822,"transactions":9,"vwap":2821},"2025-07-03",142.89999,143.75,138.039993,142.47,206900,{"date":2824,"open":2825,"high":1612,"low":2826,"close":2827,"change":1130,"percent_change":294,"volume":2828,"transactions":9,"vwap":2827},"2025-07-02",145.41,141.78999,142.78,630300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-01",152.47,153.32001,145.63,145.95,-8.01,-5.2,475100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":826,"percent_change":2015,"volume":2844,"transactions":9,"vwap":2843},"2025-06-30",154.78,157.13,152.74001,153.96001,337600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-27",152.69,154.925,151.22,154.71001,2.02,1.32,548700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2847,"change":263,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2847},"2025-06-26",152.66,153.155,150.59,0.81,242300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":366,"percent_change":1332,"volume":2867,"transactions":9,"vwap":2866},"2025-06-25",153.23,154.27499,150.98,151.47,325700,{"date":2869,"open":2870,"high":1678,"low":2871,"close":2872,"change":697,"percent_change":2610,"volume":2873,"transactions":9,"vwap":2872},"2025-06-24",151.16,147.35001,153.64999,469300,{"date":2875,"open":2876,"high":2877,"low":1644,"close":2878,"change":1283,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-23",145.89,151.0099945,150.95,3.57,472400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":73,"percent_change":275,"volume":2887,"transactions":9,"vwap":2886},"2025-06-20",145.69,146.47501,144.42999,145.74001,373300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-18",145.0099945,146.8,143.47,145.53,0.58,0.4,279100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":275,"percent_change":942,"volume":2903,"transactions":9,"vwap":2902},"2025-06-17",143.52,146.89999,141.19,144.95,443000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":284,"percent_change":158,"volume":2910,"transactions":9,"vwap":2909},"2025-06-16",145.25999,145.75,141.63,144.81,353000,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2487,"volume":2918,"transactions":9,"vwap":2916},"2025-06-13",142.67,146.564,141.89999,143.85001,-1.63,315700,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1958,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-06-12",146.75999,147.38,144.47,145.48,-1.29,432800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2922,"change":2932,"percent_change":2361,"volume":2933,"transactions":9,"vwap":2922},"2025-06-11",148.38,149.49001,147.34,-1.15,487500,{"date":2935,"open":2936,"high":1675,"low":1626,"close":2937,"change":61,"percent_change":776,"volume":2938,"transactions":9,"vwap":2937},"2025-06-10",147.98,148.53,402300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1715,"percent_change":1388,"volume":2945,"transactions":9,"vwap":2944},"2025-06-09",146.59,147.96001,144.86,147.48,491500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":175,"volume":2953,"transactions":9,"vwap":2951},"2025-06-06",146.85001,147.46001,145.050003,146.67999,1.45,353300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2136,"volume":2961,"transactions":9,"vwap":2959},"2025-06-05",144.039993,146.55,143.059998,145.23,1.4,446400,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2810,"change":2932,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2810},"2025-06-04",145.039993,146.12,143.27,-0.79,460000,{"date":2970,"open":2971,"high":2900,"low":2972,"close":2973,"change":2974,"percent_change":2757,"volume":2975,"transactions":9,"vwap":2973},"2025-06-03",141.0099945,140.63499,144.98,4.33,602400,{"date":2977,"open":2978,"high":1551,"low":2979,"close":2980,"change":274,"percent_change":410,"volume":2981,"transactions":9,"vwap":2980},"2025-06-02",140.21001,138.17999,140.64999,726200,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2709,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-30",142.23,142.32001,139.50999,140.5,-1.22,787500,{"date":2991,"open":2992,"high":2993,"low":2771,"close":2994,"change":47,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-29",142.78999,143.39,142.24001,0.62,757100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-28",145.36,145.53999,137.98,141.37,-5,-3.42,648600,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1231,"volume":3013,"transactions":9,"vwap":3011},"2025-05-27",144.48,146.58,143.87,146.37,3.68,263500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":817,"percent_change":54,"volume":3020,"transactions":9,"vwap":3019},"2025-05-23",140.84,144.25,139.070999,142.69,347000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-22",140.38,143.36,139.35001,142.44,2.57,1.84,412600,{"date":3031,"open":3032,"high":1559,"low":3033,"close":3034,"change":1173,"percent_change":252,"volume":3035,"transactions":9,"vwap":3034},"2025-05-21",140,139.020004,139.87,718000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2368,"percent_change":869,"volume":3042,"transactions":9,"vwap":3041},"2025-05-20",141,142.054993,140.451,141.21001,577000,{"date":3044,"open":3045,"high":3046,"low":2669,"close":3047,"change":2257,"percent_change":1388,"volume":3048,"transactions":9,"vwap":3047},"2025-05-19",139.92999,142.29601,141.78,663000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3038,"change":2202,"percent_change":1859,"volume":3054,"transactions":9,"vwap":3038},"2025-05-16",141.039993,142.67999,140.089996,664200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3051,"change":2894,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3051},"2025-05-15",141.24001,142.37,138,0.41,534800,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":1432,"percent_change":749,"volume":3068,"transactions":9,"vwap":3067},"2025-05-14",139.78,142.27,139.28,140.46001,652500,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3064,"change":637,"percent_change":221,"volume":3074,"transactions":9,"vwap":3064},"2025-05-13",138.11,140.86,137.89999,389000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":942,"percent_change":2670,"volume":3081,"transactions":9,"vwap":3080},"2025-05-12",139.3,141.39,137.36301,137.8,579300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":987,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-05-09",138.080002,139.53,136.89,137.7,0.51,493100,{"date":3091,"open":3092,"high":3093,"low":3094,"close":2756,"change":2859,"percent_change":1823,"volume":3095,"transactions":9,"vwap":2756},"2025-05-08",137.029999,140.73,136.395,470700,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1373,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-07",135.42999,137.91,134.82001,136.19,0.75,612600,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-06",134.089996,135.85001,131.81,135.17999,-0.58,-0.43,805900,{"date":3114,"open":3115,"high":3116,"low":3115,"close":2749,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":2749},"2025-05-05",128.758,137.49001,4.64,3.54,1269200,{"date":3121,"open":1467,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-02",133.2,119.080002,131.12,22.53,20.75,2131900,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":2135,"percent_change":2119,"volume":3134,"transactions":9,"vwap":3133},"2025-05-01",107.69,110.39,105.62,108.59,622600,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":817,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-04-30",106.47,107.76,105,106.89,0.23,488700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1883,"percent_change":1883,"volume":3149,"transactions":9,"vwap":3148},"2025-04-29",106.42,107.355,104.89,106.64,253500,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3148,"change":2510,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3148},"2025-04-28",105.86,107.4,104.525,0.61,331500,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},"2025-04-25",104.2,106.059998,103.16,105.99,1.21,1.15,203400,{"date":181,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":1374,"volume":3172,"transactions":9,"vwap":3170},103.92,106.014999,103.34,104.78,0.86,236100]