[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOPE":3,"homepage-market-summary":30,"stock-historical-LOPE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOPE","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},"Grand Canyon Education, Inc","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Grand Canyon Education Inc is a publicly traded education services company dedicated to serving colleges and universities. GCE's university partner is Grand Canyon University, an Arizona non-profit corporation that operates a comprehensive regionally accredited university that offers graduate and undergraduate degree programs, emphases, and certificates across nine colleges, both online and on the ground at its campus in Phoenix, Arizona, and at four off-site classroom andlaboratory sites. The Company generates all of its revenue through service agreements with its university partners.","5,830","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},154.93,155.79,156.356,154.03,-0.86,-0.55,347613.194902,9392,154.9686,223.039993,134.27,321900.6614588167,23.3,4494,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},294985,107669666.026163,-11.77,"2025-04-23",[182,183,192,202,213,223,234,245,256,267,277,288,299,310,321,332,343,354,365,376,385,395,405,415,426,437,445,456,467,477,485,494,503,512,522,532,543,553,564,575,586,596,606,615,625,635,646,657,667,677,688,698,709,719,730,740,749,758,767,774,783,791,798,806,814,823,831,840,848,856,865,873,881,888,897,906,915,923,931,940,949,957,965,973,981,989,997,1005,1011,1019,1026,1033,1042,1051,1060,1068,1077,1085,1092,1101,1108,1115,1124,1132,1139,1146,1154,1162,1170,1179,1187,1195,1202,1211,1220,1227,1234,1241,1250,1258,1267,1275,1282,1290,1297,1306,1312,1321,1330,1336,1344,1351,1359,1363,1372,1379,1388,1395,1403,1412,1420,1427,1434,1442,1451,1460,1466,1473,1481,1488,1497,1504,1512,1521,1530,1536,1542,1549,1558,1565,1573,1579,1587,1596,1603,1611,1618,1625,1632,1641,1648,1653,1662,1669,1676,1685,1693,1701,1709,1716,1723,1731,1739,1747,1756,1764,1772,1781,1789,1797,1805,1814,1822,1830,1838,1844,1853,1861,1869,1876,1882,1890,1898,1905,1913,1921,1928,1933,1942,1948,1955,1964,1971,1978,1984,1990,1998,2004,2012,2020,2026,2033,2040,2045,2050,2057,2064,2069,2077,2086,2094,2102,2111,2119,2127,2136,2144,2152,2160,2169,2178,2186,2195,2202,2209,2218,2226,2233,2240,2246,2254,2263,2271,2278,2285,2293,2301,2310,2318,2323,2329,2338,2347,2353,2359,2365,2373,2380,2388,2396,2403,2410,2416,2424,2432,2440,2449,2456,2464,2471,2479,2486,2495,2502,2508,2516,2525,2533,2541,2549,2557,2565,2574,2583,2587,2594,2601,2610,2617,2623,2628,2635,2641,2649,2654,2661,2669,2676,2682,2690,2697,2704,2712,2718,2725,2733,2740,2749,2756,2764,2772,2779,2788,2795,2803,2811,2817,2825,2833,2840,2847,2855,2863,2872,2881,2888,2896,2903,2911,2917,2924,2930,2938,2945,2952,2961,2968,2976,2982,2988,2996,3004,3012,3020,3028,3037,3044,3052,3060,3066,3073,3080,3088,3095,3101],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",154.47,158.13,2.08,1.35,310632.573098,10293,155.9344,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":81,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",152.74,154.84,152.22,153.71,1.4,317506.773754,10826,153.8808,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",147.59,154.46,146.91,151.59,4,2.71,401078.736945,11631,151.6658,{"date":214,"open":215,"high":216,"low":217,"close":204,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",145.09,147.77,143.79,1.19,0.81,221543.071926,8495,147.0864,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",146.98,147.685,144.44,146.4,-0.88,-0.6,252593.732987,9098,146.0953,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",151.31,152.095,145.953,147.28,-3.91,-2.59,321599.486985,10373,147.833,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",151.42,154.11,150.0773,151.19,0.55,0.37,312743.276052,12206,151.8258,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",146.18,153.74,145.105,150.64,3.86,2.63,354699.399909,10470,150.916,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",152.53,145.96,146.78,-3.77,-2.5,440229.802174,11876,148.2732,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",151.37,152.96,150.54,150.55,-0.72,-0.48,294761.843011,10448,151.1302,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",151.83,154.09,150.36,151.27,-1.14,-0.75,570739.288748,8523,151.7277,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",153.97,154.3,151.9,152.41,-1.46,-0.95,326326.195182,10635,152.7681,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",152.66,154.49,152.45,153.87,0.44,0.29,363604.901535,11293,153.6096,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",153.15,154.68,151.29,153.43,-0.05,-0.03,282459.795969,10298,153.4059,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",152.99,158.14,152.5,153.48,2.28,1.51,403442.342454,11166,154.379,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",152.65,152.785,149.86,151.2,-0.02,-0.01,233769.993274,8386,151.0579,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",151.24,153.08,150.31,151.22,0.22,0.15,266101.143803,10369,151.5737,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",150.76,151.98,149.2,151,-0.53,-0.35,314657.838575,11848,150.7022,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":294,"percent_change":295,"volume":382,"transactions":383,"vwap":384},"2026-09-08",152.52,152.735,149.425,151.53,553929.626964,14840,151.6959,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":360,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",150.39,153.195,148.585,152.67,0.14,351779.318992,12468,151.5285,{"date":396,"open":397,"high":398,"low":399,"close":314,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",150.26,153.04,148.03,2.86,1.91,282343.855898,10737,152.0484,{"date":406,"open":407,"high":359,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",150.01,149.2975,149.59,-0.5,-0.33,325364.249963,10078,150.1605,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",149.03,151.7772,148.1243,150.09,1.96,1.32,217851.874338,10005,149.8795,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",150.17,151.2399,147.75,148.13,-3.06,-2.02,442181.6859,9588,148.758,{"date":438,"open":439,"high":440,"low":441,"close":250,"change":174,"percent_change":157,"volume":442,"transactions":443,"vwap":444},"2026-08-28",150.88,151.85,150.25,234943.456411,8454,151.0497,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",147.42,151.28,147.14,150.19,1.42,0.95,272528.937988,8686,149.9879,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",148.235,150.21,147.69,148.77,-0.31,-0.21,323086.687015,9373,149.0666,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":451,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",140.22,150.96,138.61,149.08,0.96,678439.713262,14465,147.5899,{"date":478,"open":479,"high":439,"low":480,"close":481,"change":167,"percent_change":391,"volume":482,"transactions":483,"vwap":484},"2026-08-24",147.79,147.24,147.66,170030.283405,7159,148.145,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":218,"percent_change":219,"volume":491,"transactions":492,"vwap":493},"2026-08-21",146.27,147.615,144.56,147.46,173171.953476,7023,146.8827,{"date":495,"open":496,"high":496,"low":497,"close":487,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",146.73,144.83,-0.65,-0.44,273789.371688,9455,145.6701,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":53,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",146.74,149.96,146.92,0.12,180492.564394,7101,147.5677,{"date":513,"open":514,"high":515,"low":516,"close":505,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",143.78,148.39,142.885,4.9,3.45,339552.607495,12409,147.0065,{"date":523,"open":524,"high":217,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",142.58,141.2,141.84,-2.36,-1.64,188695.578275,8549,141.9667,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",146.13,146.26,142.99,144.2,-1.11,-0.76,181895.268815,8268,143.8188,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",142.2,146.08,145.31,3.25,2.29,209451.700926,10206,144.7796,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",142.51,143.185,140.99,142.06,-2.32,-1.61,273565.103928,11051,142.0087,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",146.22,147.974,143.51,144.38,-2.12,-1.45,315619.979777,11323,145.2777,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",150.62,152.37,146.32,146.5,-6.03,-3.95,242024.348496,9534,148.4202,{"date":587,"open":588,"high":589,"low":590,"close":269,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",148.74,154,146.735,3.79,2.55,282772.396011,8469,152.3409,{"date":597,"open":598,"high":599,"low":600,"close":588,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",150.69,150.81,142.81,-1.82,-1.21,281192.351344,9876,147.9828,{"date":607,"open":608,"high":378,"low":609,"close":610,"change":88,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",152.44,149.17,150.56,-0.16,240514.838809,9053,150.3969,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":327,"volume":622,"transactions":623,"vwap":624},"2026-08-04",148.68,151.6875,147.09,150.8,-0.08,250029.534986,11633,150.1901,{"date":626,"open":627,"high":628,"low":629,"close":439,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",148.46,151.17,148.34,5.54,3.81,408714.934264,14078,149.7906,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",144.64,150.6599,141.99,145.34,-4.79,-3.19,450876.115832,14004,145.8317,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",156.67,157.815,148.69,150.13,-9.18,-5.76,498159.595158,15942,150.438,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",150.53,159.425,159.31,8.86,5.89,522901.959265,16301,157.1438,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":262,"volume":674,"transactions":675,"vwap":676},"2026-07-28",146.11,151.68,144.96,150.45,5.59,391976.060241,12842,150.3339,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",141.57,145.855,140.57,144.86,4.92,3.52,285003.849402,10877,144.3904,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":106,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",139.52,141.75,139.3501,139.94,0.52,280464.155901,10273,140.47,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",136.15,139.46,135.485,139.21,2.49,1.82,276840.40645,10269,138.5558,{"date":710,"open":711,"high":712,"low":26,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",138.58,138.6,136.72,-1.65,-1.19,462723.468823,13582,136.1151,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",137.96,138.96,135.62,138.37,-1.09,-0.78,379527.778964,10264,137.8196,{"date":731,"open":732,"high":733,"low":734,"close":701,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",141.22,141.445,138.975,-0.98,-0.7,402227.022024,13036,139.5527,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",143.38,145.89999,139.17999,140.44,-2.72,-1.9,342300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",143.89,145.87,142,143.16,1.39,0.98,493700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",148.89,149.14,138.34,141.77,-7.23,-4.85,797700,{"date":768,"open":370,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",153.92,149,-4.37,-2.85,208500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",151.8,153.8,151.57001,153.37,2.37,1.57,218400,{"date":784,"open":785,"high":786,"low":787,"close":370,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":370},"2026-07-10",152.28,152.60001,150.14999,0.39,0.26,185700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":621,"percent_change":327,"volume":797,"transactions":9,"vwap":796},"2026-07-09",148.87,151.28999,148.86,150.61,260800,{"date":799,"open":800,"high":801,"low":802,"close":598,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":598},"2026-07-08",152.39999,154.14999,149.5,-2.27,-1.48,498400,{"date":807,"open":808,"high":809,"low":304,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",155.57001,156.83,152.96001,-0.46,-0.3,320300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",151.73,154.020004,150.91,153.42,0.77,0.5,347700,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",148.32001,153.24001,152.64999,4.35,2.93,336900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",143.5,150.44,143.27,148.3,5.19,3.63,340900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":473,"volume":847,"transactions":9,"vwap":845},"2026-06-30",141.57001,145.19,140.25999,143.11,1.36,317900,{"date":849,"open":850,"high":851,"low":852,"close":691,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":691},"2026-06-29",145.92999,146.34,141.5,-3.51,-2.42,294100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",144.020004,146.070007,143.55,145.25999,2.23,1.56,653500,{"date":866,"open":867,"high":430,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",144.13,142.67,143.029999,-1.62,-1.12,299500,{"date":874,"open":742,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",145.52,142.13,144.64999,1.49,1.04,349600,{"date":882,"open":883,"high":884,"low":885,"close":754,"change":886,"percent_change":820,"volume":887,"transactions":9,"vwap":754},"2026-06-23",143.96001,144.89,141.96001,1.1,500900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",140.35001,143.83,140.020004,142.059998,0.47,0.33,305400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",141.71001,142.89999,140.23,141.59,-0.87,-0.61,1043900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",142.78999,144.12,140.94,142.46001,-1.93,-1.34,455500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":136,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-16",144.35001,146.039993,141.60001,144.39,0.92,387700,{"date":924,"open":271,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",150.12,141.55,143.080002,-4.41,-2.99,499500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",151.66,151.95,147.25999,147.49001,-4.51,-2.97,342000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",150.029999,152.57001,149.029999,152,1.3,0.86,573400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":60,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-10",149.64999,152.25,149.039993,150.7,0.7,300700,{"date":958,"open":959,"high":960,"low":961,"close":951,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":951},"2026-06-09",148.61,153.039993,147.029999,1.06,0.71,297800,{"date":966,"open":236,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",152.75,148.21001,148.59,-3.98,-2.61,243200,{"date":974,"open":975,"high":976,"low":977,"close":943,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":943},"2026-06-05",151.92999,153.99001,150.99001,1.84,1.22,281600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":81,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",151.89,155.2,150.2,150.73,1.43,318200,{"date":990,"open":991,"high":992,"low":993,"close":959,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":959},"2026-06-03",150.039993,150.27,145,-3.37,-2.22,392900,{"date":998,"open":999,"high":1000,"low":1001,"close":368,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":368},"2026-06-02",151.059998,154.039993,149.63,-0.42,-0.28,251900,{"date":1006,"open":1007,"high":1008,"low":761,"close":800,"change":592,"percent_change":1009,"volume":1010,"transactions":9,"vwap":800},"2026-06-01",149.83,153.14999,1.7,423700,{"date":1012,"open":610,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",152.25999,148.8,149.85001,-0.71,-0.47,297600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":610,"change":1024,"percent_change":903,"volume":1025,"transactions":9,"vwap":610},"2026-05-28",151.88,154.24001,150.28999,-1.32,172100,{"date":1027,"open":1028,"high":1029,"low":933,"close":1021,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1021},"2026-05-27",154.48,157.25999,-2.79,-1.8,215200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",155.11,156.19,153.16,154.67,-2.03,-1.3,160600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",156.78999,158.029999,155.28999,156.7,-0.1,-0.06,161200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",157.28999,157.72,153.67999,156.8,-1.96,-1.23,186400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":811,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",159.17,159.48,156.42999,158.75999,-0.74,161600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",161.99001,164.089996,159.25999,159.5,-1.59,-0.99,200900,{"date":1078,"open":1079,"high":1080,"low":1056,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",158.24001,162.84,161.089996,3.23,2.05,227700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":241,"percent_change":560,"volume":1091,"transactions":9,"vwap":1090},"2026-05-15",161.3,163.44,156.53,157.86,230600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",161.92999,163.16,159.66,160.45,-0.29,-0.18,379400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1017,"percent_change":1098,"volume":1107,"transactions":9,"vwap":1106},"2026-05-13",160.85001,161.46001,157.39,160.74001,352000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":295,"percent_change":811,"volume":1114,"transactions":9,"vwap":1113},"2026-05-12",163.48,164.2,160.27,161.21001,285800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-11",165.17,166.28,159.75999,161.96001,-4.13,-2.49,300000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":756,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",165.87,167.60001,164.16,166.089996,1.61,286900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":328,"percent_change":349,"volume":1138,"transactions":9,"vwap":1137},"2026-05-07",164.50999,167.050003,163.5,164.48,237400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1134,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-05-06",170.5,164.28,-4.74,-2.8,279500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":829,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",165.99001,170.050003,165.17999,169.25,1.76,230800,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",163.41,168.62,166.32001,2.91,1.78,410900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1156,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1156},"2026-05-01",172.89,174.75,160.14,-5.66,-3.35,435600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",167.62,170.71001,166.64999,169.070007,-0.19,-0.11,316300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":451,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",167.14,170.35001,166.45,169.25999,0.85,249800,{"date":1188,"open":1189,"high":1190,"low":1128,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",166.21001,169.41,167.84,2.44,1.48,222700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":401,"percent_change":150,"volume":1201,"transactions":9,"vwap":1200},"2026-04-27",163.81,166.49001,162.8,165.39999,194900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",165.77,167.35001,161.12,163.49001,-1.55,-0.94,269400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",172.45,174.25,161,165.039993,-8.11,-4.68,410400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":284,"percent_change":1003,"volume":1226,"transactions":9,"vwap":1225},"2026-04-22",174.029999,174.32001,170.74001,173.14999,239300,{"date":1228,"open":1214,"high":1229,"low":1230,"close":1231,"change":725,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-21",175.66,172.44,173.63,-0.62,204200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1177,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",174.39999,176.059998,174.72,-0.2,141000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",172.12,175.37,171,174.92,3,1.74,188100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",169.81,174.070007,171.92,1.94,1.14,272800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",168.7,171.85001,167.64,169.98,1.28,0.76,181200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1260,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1260},"2026-04-14",165.35001,169.13,165,2.94,1.77,182400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":539,"percent_change":811,"volume":1281,"transactions":9,"vwap":1280},"2026-04-13",166.47,168.53999,163.96001,165.75999,245200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":229,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",167.73,168.82001,164.47,166.52,-1.47,191600,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":272,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",171.73,166.60001,167.99001,-2.19,198700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",173.3,176.3,171.3,171.75999,0.46,0.27,265100,{"date":1307,"open":1308,"high":1246,"low":1309,"close":1301,"change":1310,"percent_change":87,"volume":1311,"transactions":9,"vwap":1301},"2026-04-07",172.95,169.48,-1.39,361700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-06",171.020004,173.050003,169.67999,172.69,1.33,0.78,200000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",171.83,173.029999,168.85001,171.36,0.19,0.11,190800,{"date":1331,"open":1332,"high":1333,"low":1181,"close":1334,"change":1256,"percent_change":157,"volume":1335,"transactions":9,"vwap":1334},"2026-04-01",170.029999,172.14,171.17,225100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1332,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1332},"2026-03-31",168.48,171.96001,166.92999,2.03,1.21,227500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":451,"percent_change":1185,"volume":1350,"transactions":9,"vwap":1349},"2026-03-30",167.28,169.36,164.33,168,209300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":772,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-27",169.42999,169.89,166.10001,166.58,-1.68,147200,{"date":1360,"open":1149,"high":1361,"low":1190,"close":1353,"change":715,"percent_change":736,"volume":1362,"transactions":9,"vwap":1353},"2026-03-26",173.25999,189600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",168.070007,171.10001,164.66,170.62,2.65,1.58,441800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":53,"percent_change":1328,"volume":1378,"transactions":9,"vwap":1377},"2026-03-24",166.98,168.92999,166.039993,167.97,222800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",164,169.63,162.73,167.78999,5.34,3.29,265400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1057,"percent_change":715,"volume":1394,"transactions":9,"vwap":1393},"2026-03-20",164.029999,164.49001,161.48,162.45,459700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":788,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",164.35001,167.24001,162.47,164.41,0.24,221100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-18",165.59,168.49001,163.83,164.020004,-3.64,-2.17,267400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1296,"transactions":9,"vwap":1417},"2026-03-17",163.60001,167.87,163.14999,167.66,4.87,2.99,{"date":1421,"open":1422,"high":1381,"low":1423,"close":1424,"change":1425,"percent_change":283,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",163.99001,161.39999,162.78999,-1.18,170900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1099,"percent_change":1177,"volume":1433,"transactions":9,"vwap":1432},"2026-03-13",164.24001,168.42,162.089996,163.97,286500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":781,"volume":1441,"transactions":9,"vwap":1439},"2026-03-12",161.36,166,161.32001,164.14999,2.54,235600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-11",161.67999,161.95,158.86,161.61,0.48,0.3,170200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",166.070007,166.77,160.49001,161.13,-5.39,-3.24,329800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1287,"change":349,"percent_change":350,"volume":1465,"transactions":9,"vwap":1287},"2026-03-09",164.64,166.75,162.66,188000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1248,"percent_change":962,"volume":1472,"transactions":9,"vwap":1471},"2026-03-06",163.86,166.61,162.2,166.53999,259900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1318,"volume":1480,"transactions":9,"vwap":1478},"2026-03-05",162.63,165.64,160.57001,164.8,2.16,362900,{"date":1482,"open":1117,"high":1454,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-04",162,162.64,-3.3,-1.99,203800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",160.50999,166.14999,157.2,165.94,3.83,2.36,212700,{"date":1498,"open":1499,"high":1500,"low":1492,"close":1501,"change":1502,"percent_change":401,"volume":1503,"transactions":9,"vwap":1501},"2026-03-02",157.50999,163.23,162.11,3.04,355300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":726,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",158.089996,159.71001,155.12,159.070007,-0.49,467100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",158.59,162.10001,158.57001,159.85001,2.95,1.88,240800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",156.44,157.35001,153.21001,156.89999,0.07,0.04,295500,{"date":1531,"open":1532,"high":1533,"low":1532,"close":809,"change":829,"percent_change":1534,"volume":1535,"transactions":9,"vwap":809},"2026-02-24",154.25,158.17999,1.9,307200,{"date":1537,"open":1538,"high":1538,"low":628,"close":1539,"change":1540,"percent_change":1410,"volume":1541,"transactions":9,"vwap":1539},"2026-02-23",156.11,153.89999,-3.42,415100,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1152,"volume":1548,"transactions":9,"vwap":1546},"2026-02-20",155.25999,162.53999,157.32001,2.72,556800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-19",165.74001,166.67999,149.37,154.60001,-13.19,-7.86,999500,{"date":1559,"open":1560,"high":1406,"low":1561,"close":1384,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1384},"2026-02-18",161.73,161.62,5.44,3.35,470600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1319,"volume":1572,"transactions":9,"vwap":1570},"2026-02-17",162.13,164.13,159.10001,162.35001,1.26,259500,{"date":1574,"open":1575,"high":1560,"low":1576,"close":1081,"change":631,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1081},"2026-02-13",157.42,155.58,2.42,335400,{"date":1580,"open":1517,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",162.31,151.91,157.28,-3.01,-1.88,412300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",169.71001,169.75999,160,160.28999,-9.36,-5.52,280100,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":46,"volume":1602,"transactions":9,"vwap":1600},"2026-02-10",167.059998,171.38,169.64999,1.46,178500,{"date":1604,"open":1605,"high":1606,"low":1128,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-09",169.14,169.84,168.19,-1.53,-0.9,207000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1160,"percent_change":962,"volume":1617,"transactions":9,"vwap":1616},"2026-02-06",168.28,171.78999,167.17,169.72,199500,{"date":1619,"open":1620,"high":1621,"low":1429,"close":1622,"change":473,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-05",168.8,174.50999,167.94,0.57,198400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1374,"change":1630,"percent_change":878,"volume":1631,"transactions":9,"vwap":1374},"2026-02-04",164.27,168.72,163.52,2.45,245000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",173.84,174.41,163.82001,164.53,-10.62,-6.06,449800,{"date":1642,"open":1643,"high":1644,"low":1621,"close":1645,"change":136,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-02",174.96001,178.33,175.14999,0.75,189700,{"date":1649,"open":1614,"high":1650,"low":1651,"close":1634,"change":946,"percent_change":1646,"volume":1652,"transactions":9,"vwap":1634},"2026-01-30",175.89,169.94,301900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-29",176.22,176.57001,169.089996,172.53999,-2.39,-1.37,248400,{"date":1663,"open":1664,"high":1665,"low":1223,"close":1666,"change":1667,"percent_change":1448,"volume":1668,"transactions":9,"vwap":1666},"2026-01-28",175.75,179.14,174.92999,0.84,232700,{"date":1670,"open":1671,"high":1672,"low":1213,"close":1673,"change":715,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-27",175.55,177.63,174.089996,-0.68,199300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",178.77,180.56,173.74001,175.28,-2.71,-1.52,222300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":306,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",179.64999,180.5,175.67999,177.99001,-1.71,345500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":726,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",181.55,182.16,177.67999,179.7,-0.43,306000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":755,"volume":1708,"transactions":9,"vwap":1706},"2026-01-21",179.98,181.87,178.089996,180.48,2.48,255700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1098,"percent_change":611,"volume":1715,"transactions":9,"vwap":1714},"2026-01-20",177.7,178.5,176.14,178,244200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1691,"percent_change":306,"volume":1722,"transactions":9,"vwap":1721},"2026-01-16",179.36,180.64999,175.82001,178.28999,363900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":339,"volume":1730,"transactions":9,"vwap":1728},"2026-01-15",178.23,181.3,176.089996,180,2.68,229500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1009,"volume":1738,"transactions":9,"vwap":1736},"2026-01-14",174,177.75999,173.0099945,177.32001,2.97,264700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1683,"volume":1746,"transactions":9,"vwap":1744},"2026-01-13",177.81,178.38,171.87,174.35001,-2.7,340100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-12",175.38,177.92999,174.63,177.050003,0.64,0.36,285300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":121,"volume":1763,"transactions":9,"vwap":1761},"2026-01-09",174.5,177.21001,173.020004,176.41,1.11,298200,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-08",167.71001,175.34,175.3,6.79,4.03,520200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-07",171.2,171.74001,167.67999,168.50999,-2.46,-1.44,271200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":498,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-06",171.17999,172.0099945,168.089996,170.97,-0.38,225400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-05",165.2,174.22,171.62,6.23,3.77,378900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":21,"volume":1804,"transactions":9,"vwap":1802},"2026-01-02",165.98,166.57001,163.45,165.39,-0.92,369600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-31",166.27,167.89999,164.57001,166.31,-0.69,-0.41,195700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1249,"transactions":9,"vwap":1819},"2025-12-30",167.75,168.42999,166.12,167,-1.22,-0.73,{"date":1823,"open":1384,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-29",168.86,167.36,168.22,-0.12,-0.07,228400,{"date":1831,"open":1832,"high":1347,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-26",167.63,167.55,168.34,0.13,0.08,152600,{"date":1839,"open":1262,"high":1840,"low":1262,"close":1841,"change":1528,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",169.49001,168.21001,0.02,107100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-23",167.85001,169.78,166.86,168.17,0.17,0.1,191700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1349,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1349},"2025-12-22",165.82001,169.44,164.69,2.07,1.25,363400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":38,"volume":1868,"transactions":9,"vwap":1866},"2025-12-19",164.84,167.75999,164.78,165.92999,1.09,907200,{"date":1870,"open":1871,"high":1398,"low":1872,"close":1863,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1863},"2025-12-18",165.89999,164.25,-1.05,-0.63,345000,{"date":1877,"open":1134,"high":1878,"low":1088,"close":1879,"change":38,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-17",167.13,165.89,0.4,495500,{"date":1883,"open":1436,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-16",166.87,158.98,165.23,3.87,2.4,520900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1436,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1436},"2025-12-15",159.61,165.7,159,4.36,2.78,439600,{"date":1899,"open":1900,"high":1063,"low":1901,"close":1902,"change":1903,"percent_change":1821,"volume":1904,"transactions":9,"vwap":1902},"2025-12-12",159.45,156.13,157,-1.15,350900,{"date":1906,"open":1047,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-11",158.60001,155.39,158.14999,2.41,1.55,371900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1448,"volume":1920,"transactions":9,"vwap":1918},"2025-12-10",154.72,158.67,153.64999,155.74001,0.74,544600,{"date":1922,"open":1923,"high":1924,"low":1007,"close":1925,"change":1926,"percent_change":1896,"volume":1927,"transactions":9,"vwap":1925},"2025-12-09",150.83,157.89999,155,4.19,571200,{"date":1929,"open":1930,"high":301,"low":985,"close":599,"change":1931,"percent_change":1357,"volume":1932,"transactions":9,"vwap":599},"2025-12-08",152.85001,-2.58,385800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-05",155.60001,157.69,153.059998,153.39,-2.33,-1.5,299400,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":946,"volume":1875,"transactions":9,"vwap":1946},"2025-12-04",154.31,156.45,155.72,2,{"date":1949,"open":1950,"high":1506,"low":1938,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-03",156.84,153.72,-2.93,-1.87,453400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-02",158.059998,158.74001,155.89999,156.64999,-1.41,-0.89,411400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1957,"change":1969,"percent_change":167,"volume":1970,"transactions":9,"vwap":1957},"2025-12-01",156.080002,160.7,155.37,0.32,496700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":136,"percent_change":1667,"volume":1977,"transactions":9,"vwap":1976},"2025-11-28",157.36,159.21001,155.87,157.74001,175800,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1064,"change":1982,"percent_change":820,"volume":1983,"transactions":9,"vwap":1064},"2025-11-26",155.23,157.34,1.2,354200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1980,"change":350,"percent_change":350,"volume":1989,"transactions":9,"vwap":1980},"2025-11-25",155.78999,160.55,154.77,394200,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-24",160.19,154.36,155.24001,-4.95,-3.09,449500,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1992,"change":2002,"percent_change":1601,"volume":2003,"transactions":9,"vwap":1992},"2025-11-21",159.080002,161.28999,2.31,409400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":527,"volume":2011,"transactions":9,"vwap":2009},"2025-11-20",162.12,167.5,157.61,157.88,-3.81,420300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1939,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-19",163.69,165.3,160.95,161.69,-1.42,426300,{"date":2021,"open":1381,"high":2022,"low":2023,"close":1408,"change":2024,"percent_change":101,"volume":2025,"transactions":9,"vwap":1408},"2025-11-18",165.71001,162.17,0.91,266500,{"date":2027,"open":1127,"high":1766,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-17",162.87,163.11,-4.67,-2.78,337000,{"date":2034,"open":1840,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":539,"volume":2039,"transactions":9,"vwap":2037},"2025-11-14",173.28999,166.89,167.78,-1.29,311700,{"date":2041,"open":1606,"high":2042,"low":2043,"close":1175,"change":295,"percent_change":499,"volume":2044,"transactions":9,"vwap":1175},"2025-11-13",173.21001,167.52,373200,{"date":2046,"open":1620,"high":2047,"low":1620,"close":2048,"change":1646,"percent_change":316,"volume":2049,"transactions":9,"vwap":2048},"2025-11-12",172.50999,169.82001,466900,{"date":2051,"open":2052,"high":2053,"low":2052,"close":1175,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1175},"2025-11-11",163.67,170.72,5.82,3.57,396500,{"date":2058,"open":1355,"high":2059,"low":2060,"close":2061,"change":772,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-10",168.31,163,163.25,-1.72,387800,{"date":2065,"open":1817,"high":2066,"low":1207,"close":1355,"change":306,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1355},"2025-11-07",171.12,-0.57,442900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1135,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1135},"2025-11-06",163.39,169.74001,153.82001,-11.23,-6.3,1267300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-05",185.56,187.10001,177.5,178.28,-6.58,-3.56,621700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":46,"volume":2093,"transactions":9,"vwap":2091},"2025-11-04",183.25999,186.50999,181.39,184.86,1.6,452300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2088,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2088},"2025-11-03",188.52,188.83,180.17999,-5.04,-2.68,702300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-31",206.47,208.89,185.10001,188.3,-18.49,-8.94,532400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":422,"volume":2118,"transactions":9,"vwap":2116},"2025-10-30",204.72,209.35001,204.020004,206.78999,2.7,224400,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-29",213.14,202.37,204.089996,-10.36,-4.83,291300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-28",217.78,217.98,213.83,214.45,-4.03,-1.84,206600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1835,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-27",218.31,220.64,217.42,218.48,0.06,146800,{"date":2145,"open":2146,"high":25,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-24",219.86,217.67999,218.35001,-2.2,-1,114400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1762,"volume":2159,"transactions":9,"vwap":2157},"2025-10-23",218.39,221.50999,217.94,220.55,2.43,186200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-22",216.16,218.53999,214.83,218.12,3.09,1.44,180200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-21",212.94,215.81,212.28999,215.029999,2.39,1.12,113200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":879,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-20",212.98,215.42999,209.97,212.64,0.49,154600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-17",209.69,212.2,209.24001,211.60001,3.19,1.53,204800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1952,"percent_change":1310,"volume":2201,"transactions":9,"vwap":2200},"2025-10-16",210.89,212.39999,208.36,208.41,194100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":747,"percent_change":1962,"volume":2208,"transactions":9,"vwap":2207},"2025-10-15",213.21001,217.35001,211.17999,211.34,179900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-14",207.60001,214.24001,206.45,213.24001,5.53,2.66,229300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1828,"volume":2225,"transactions":9,"vwap":2223},"2025-10-13",207.89999,210.31,207,207.71001,-0.15,297300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":947,"percent_change":2232,"volume":1904,"transactions":9,"vwap":2231},"2025-10-10",208.039993,209.39,205.97,207.86,0.42,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2222,"change":2238,"percent_change":747,"volume":2239,"transactions":9,"vwap":2222},"2025-10-09",211.25999,212.60001,206.75,-4,274700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1273,"percent_change":1185,"volume":2194,"transactions":9,"vwap":2245},"2025-10-08",209.23,212.050003,208.49001,211,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2242,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2242},"2025-10-07",215.24001,216.2,207.45,-6.76,-3.13,206300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-06",217.24001,218.63,215.63,215.99001,-1.25,-0.58,218800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2256,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2256},"2025-10-03",218.38,219.25,216.11,-1.13,-0.52,235200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1327,"percent_change":131,"volume":2277,"transactions":9,"vwap":2276},"2025-10-02",217.25,220.23,215.78,218.37,172600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":913,"percent_change":904,"volume":2284,"transactions":9,"vwap":2283},"2025-10-01",219.33,220.78999,216.50999,218.17999,190200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1265,"volume":2292,"transactions":9,"vwap":2290},"2025-09-30",216.84,220.22,216.37,219.52,1.65,172900,{"date":2294,"open":2295,"high":2138,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-29",216.31,213.19,217.87,0.93,0.43,155600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-26",214.63,217.28999,213.81,216.94,2.64,1.23,253300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1193,"volume":2317,"transactions":9,"vwap":2315},"2025-09-25",211.17,214.58,208.7,214.3,3.13,201200,{"date":2319,"open":2243,"high":2320,"low":2321,"close":2312,"change":305,"percent_change":1811,"volume":2322,"transactions":9,"vwap":2312},"2025-09-24",213.28999,211.10001,145300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":157,"percent_change":1969,"volume":2328,"transactions":9,"vwap":2327},"2025-09-23",211.50999,214.14,212.63,220200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-22",209.92999,213.48,209.87,211.96001,2.14,1.02,270900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-19",210.080002,210.67,207.87,209.82001,0.65,0.31,594700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":116,"percent_change":1850,"volume":2201,"transactions":9,"vwap":2352},"2025-09-18",208.78,210.17999,207.84,209.17,{"date":2354,"open":2250,"high":2355,"low":2356,"close":2357,"change":2336,"percent_change":2184,"volume":2358,"transactions":9,"vwap":2357},"2025-09-17",210.7,207.10001,208.82001,174200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":422,"percent_change":1753,"volume":773,"transactions":9,"vwap":2364},"2025-09-16",206.59,208.66,204.77,207.8,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1683,"volume":2372,"transactions":9,"vwap":2370},"2025-09-15",209.66,210.12,205.25999,206.48,-3.18,156700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2367,"change":2378,"percent_change":1836,"volume":2379,"transactions":9,"vwap":2367},"2025-09-12",209.5,211.31,200.2,0.16,185400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2375,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2375},"2025-09-11",203.49001,209.62,202.75999,7.01,3.46,233900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1144,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-10",204.31,205.36,201.73,202.49001,-1.36,236500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":611,"percent_change":621,"volume":2402,"transactions":9,"vwap":2401},"2025-09-09",206.27,206.67,203.63,205.28999,206400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":150,"percent_change":1623,"volume":2409,"transactions":9,"vwap":2408},"2025-09-08",204.75,206.16,202.92999,205.45,244700,{"date":2411,"open":2412,"high":2213,"low":2413,"close":2414,"change":20,"percent_change":1002,"volume":2415,"transactions":9,"vwap":2414},"2025-09-05",205.31,201.19,204.28,171100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1176,"volume":2423,"transactions":9,"vwap":2421},"2025-09-04",204.84,207.22,202.5,205.14,-0.4,204400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1495,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-03",202.17,205.75,202.16,205.53999,1.16,221400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1130,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-02",199.59,203.56,197.78,203.17999,0.8,187800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-29",201.31,201.66,194.45,201.57001,0.83,0.41,331600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2031,"percent_change":1660,"volume":2455,"transactions":9,"vwap":2454},"2025-08-28",203.23,203.48,199.53,200.74001,126500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1099,"volume":2463,"transactions":9,"vwap":2461},"2025-08-27",203.59,205.059998,202.7,203.52,-0.36,171200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":219,"percent_change":1880,"volume":2470,"transactions":9,"vwap":2469},"2025-08-26",203.12,205.14999,202.99001,203.88,289300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":611,"volume":2478,"transactions":9,"vwap":2476},"2025-08-25",202.21001,204.61,201.63,203.070007,-0.32,194400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2134,"percent_change":1609,"volume":2485,"transactions":9,"vwap":2484},"2025-08-22",205.99001,207.12,202.44,203.39,292500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-21",201.69,205.42999,197.12,205.23,3.76,1.87,288400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1940,"percent_change":1066,"volume":2501,"transactions":9,"vwap":2500},"2025-08-20",202.67999,203.7,200.050003,201.47,182600,{"date":2503,"open":2504,"high":2437,"low":2504,"close":2505,"change":2506,"percent_change":705,"volume":2507,"transactions":9,"vwap":2505},"2025-08-19",199.21001,202.97,3.62,241800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":46,"volume":2515,"transactions":9,"vwap":2513},"2025-08-18",197.35001,200.17,194.73,199.35001,1.71,229200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-15",197.14,198.75,192.17999,197.64,1.54,0.79,178100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":747,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-14",197.23,198.55,194.66,196.10001,-0.96,198300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-13",198.86,198.97,195.059998,198,0,341500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2538,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2538},"2025-08-12",195.92,198.37,192.42999,2.21,1.13,263400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1058,"volume":2556,"transactions":9,"vwap":2554},"2025-08-11",197.56,199.39,195.60001,195.78999,-2.44,408800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":705,"volume":2564,"transactions":9,"vwap":2562},"2025-08-08",195.49001,199.32001,191.63,198.23,3.55,588400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-07",187,200.56,186.57001,194.67999,22.63,13.15,997100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-06",168.73,172.81,166.99001,172.050003,4.39,2.62,439000,{"date":2584,"open":2585,"high":2586,"low":1172,"close":1417,"change":1144,"percent_change":528,"volume":2025,"transactions":9,"vwap":1417},"2025-08-05",170.14999,171.34,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2345,"percent_change":53,"volume":2593,"transactions":9,"vwap":2592},"2025-08-04",170.87,172.22,169.10001,170.46001,228600,{"date":2595,"open":1826,"high":2596,"low":2597,"close":2585,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2585},"2025-08-01",172.11,167.39,1.52,0.9,297200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-31",169.97,171.050003,165.50999,168.63,-2.04,-1.2,226100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2175,"percent_change":451,"volume":2616,"transactions":9,"vwap":2615},"2025-07-30",168.89,172.029999,168.45,170.67,301000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":1613,"change":1867,"percent_change":2344,"volume":2622,"transactions":9,"vwap":1613},"2025-07-29",167.38,168.71001,166.72,202600,{"date":2624,"open":1278,"high":1325,"low":2625,"close":2626,"change":571,"percent_change":20,"volume":2627,"transactions":9,"vwap":2626},"2025-07-28",164.42,167.19,374900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":327,"percent_change":328,"volume":2634,"transactions":9,"vwap":2633},"2025-07-25",169.33,169.62,168.050003,168.64,179700,{"date":2636,"open":2637,"high":2591,"low":2638,"close":2639,"change":1940,"percent_change":229,"volume":2640,"transactions":9,"vwap":2639},"2025-07-24",169.059998,165.10001,168.69,315200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":252,"volume":2648,"transactions":9,"vwap":2646},"2025-07-23",169.57001,170.22,167.2,170.19,0.62,242300,{"date":2650,"open":2651,"high":2652,"low":2576,"close":2643,"change":371,"percent_change":462,"volume":2653,"transactions":9,"vwap":2643},"2025-07-22",170.32001,171.089996,273400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2062,"percent_change":2150,"volume":2660,"transactions":9,"vwap":2659},"2025-07-21",172.66,173,168.75999,170.10001,209400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":198,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-18",171.41,172.37,169.91,171.82001,0.82,208100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":60,"percent_change":2647,"volume":2675,"transactions":9,"vwap":2674},"2025-07-17",169.83,170.98,168.75,170.42,190300,{"date":2677,"open":2678,"high":2679,"low":1613,"close":2680,"change":284,"percent_change":1003,"volume":2681,"transactions":9,"vwap":2680},"2025-07-16",170.41,171.21001,169.37,201700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1952,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-15",172.61,172.74001,169.78999,169.85001,-1.7,156300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":350,"percent_change":350,"volume":2696,"transactions":9,"vwap":2695},"2025-07-14",173.24001,174.64999,172.3,172.78,155300,{"date":2698,"open":2699,"high":2700,"low":1243,"close":2701,"change":1779,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-11",174.3,175.2,172.78999,-0.83,163300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":602,"volume":2711,"transactions":9,"vwap":2709},"2025-07-10",176.67999,177.49001,173.95,174.23,-2.13,167300,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":527,"percent_change":1024,"volume":2717,"transactions":9,"vwap":2716},"2025-07-09",178.27,174.83,176.36,226000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":871,"percent_change":1232,"volume":2724,"transactions":9,"vwap":2723},"2025-07-08",180.080002,181.53999,178.070007,178.72,261600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1057,"volume":2732,"transactions":9,"vwap":2730},"2025-07-07",181.94,184.0099945,179.21001,179.84,-3.59,228700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":921,"percent_change":821,"volume":2739,"transactions":9,"vwap":2738},"2025-07-03",183.17999,185.28999,180.53999,183.42999,135500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-02",188.47,190.11,180.57001,182.50999,-6.78,-3.58,255000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":317,"percent_change":361,"volume":2755,"transactions":9,"vwap":2754},"2025-07-01",189.059998,191,187.99001,189.28999,182800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":88,"volume":2763,"transactions":9,"vwap":2761},"2025-06-30",189.95,191.34,186.75999,189,-0.45,248800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2307,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-27",187.16,191.81,185.42999,189.45,1.41,364500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2775,"change":2777,"percent_change":111,"volume":2778,"transactions":9,"vwap":2775},"2025-06-26",185.49001,186.81,184.5,1.34,144700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-25",189.87,189.99001,184.92,185.47,-3.61,-1.91,172500,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":241,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-24",191.95,188.67,189.080002,-1.35,126700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":1358,"transactions":9,"vwap":2800},"2025-06-23",189.039993,192.67999,187.96001,191.67,3.08,1.63,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1835,"volume":2810,"transactions":9,"vwap":2808},"2025-06-20",189.070007,190.31,188.31,188.59,0.25,685100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1729,"percent_change":2167,"volume":2402,"transactions":9,"vwap":2816},"2025-06-18",186.33,189.14999,185.75999,188.34,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":21,"volume":2824,"transactions":9,"vwap":2822},"2025-06-17",186.52,187.2,183.63,185.66,-1.03,184700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":126,"volume":2832,"transactions":9,"vwap":2830},"2025-06-16",186.0099945,190.070007,185.57001,186.69,1.83,192500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2091,"change":1762,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2091},"2025-06-13",182.0099945,185.75,181.2,0.6,229600,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1401,"percent_change":1835,"volume":2846,"transactions":9,"vwap":2845},"2025-06-12",183.36,186.10001,182.63,183.75,223100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2142,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-11",183.64,185.41,182.81,183.50999,0.03,166300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2268,"volume":2862,"transactions":9,"vwap":2860},"2025-06-10",186.029999,186.53,182.66,183.45,-2.09,144900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-09",194.42999,195.3,183.66,185.53999,-8.66,-4.46,273300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-06",191.75999,194.32001,189.58,194.2,3.66,1.92,225500,{"date":2882,"open":2883,"high":2884,"low":2097,"close":2885,"change":2886,"percent_change":2149,"volume":2887,"transactions":9,"vwap":2885},"2025-06-05",194.78999,196.3,190.53999,-4.29,274800,{"date":2889,"open":2510,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-04",199.41,193.020004,194.83,-2.52,-1.28,321200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2510,"change":2901,"percent_change":2688,"volume":2902,"transactions":9,"vwap":2510},"2025-06-03",200.42999,202.0099945,193.33,-3.41,183100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1159,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-02",196.89,201.080002,195.28,200.75999,1.47,194700,{"date":2912,"open":2892,"high":2913,"low":2444,"close":2914,"change":704,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-30",198.32001,197.85001,1.27,192800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":463,"percent_change":1177,"volume":2923,"transactions":9,"vwap":2922},"2025-05-29",196.12,196.98,194.5,195.36,106200,{"date":2925,"open":2926,"high":2436,"low":2537,"close":2927,"change":2928,"percent_change":498,"volume":2929,"transactions":9,"vwap":2927},"2025-05-28",196.44,195.57001,-1.27,125900,{"date":2931,"open":2932,"high":2920,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-27",195.46001,193.64,196.84,2.67,1.38,155800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1265,"percent_change":788,"volume":2944,"transactions":9,"vwap":2943},"2025-05-23",192.87,195.83,192.52,194.17,117100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2261,"percent_change":812,"volume":2951,"transactions":9,"vwap":2950},"2025-05-22",193.25999,195.28999,193.12,193.41,136400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-21",195.67999,196.7,193.28999,193.99001,-3.12,-1.58,133700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":903,"percent_change":499,"volume":2967,"transactions":9,"vwap":2966},"2025-05-20",197.25999,197.88,196.55,197.11,104600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1304,"volume":2975,"transactions":9,"vwap":2973},"2025-05-19",196.45,198.089996,195.61,197.98,0.54,160000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2979,"change":1009,"percent_change":46,"volume":2981,"transactions":9,"vwap":2979},"2025-05-16",195.56,197.44,194.7,166200,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":878,"percent_change":820,"volume":2987,"transactions":9,"vwap":2986},"2025-05-15",194.85001,196.64999,195.74001,137000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":1699,"volume":2995,"transactions":9,"vwap":2993},"2025-05-14",194.21001,197.39,192.35001,194.25,-0.84,202800,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":411,"volume":3003,"transactions":9,"vwap":3001},"2025-05-13",195.82001,197.13,194.86,195.089996,-0.64,212200,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1176,"volume":3011,"transactions":9,"vwap":3009},"2025-05-12",198.27,198.58,194.58,195.73,-0.37,257500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2530,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2530},"2025-05-09",192.22,197,191.61,3.26,1.69,334000,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":230,"volume":3027,"transactions":9,"vwap":3025},"2025-05-08",194.52,196.28999,192.14999,192.84,-1.17,317100,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-07",194.33,202.28,191.89,194.0099945,8.56,4.62,596900,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1874,"percent_change":141,"volume":3043,"transactions":9,"vwap":3042},"2025-05-06",184.44,186.39,183.53999,185.45,233000,{"date":3045,"open":3046,"high":3047,"low":3046,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-05",184.36,189.37,186.080002,-0.17,-0.09,260000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":1788,"transactions":9,"vwap":3057},"2025-05-02",180.8,186.91,179.17,186.25,7.28,4.07,{"date":3061,"open":1725,"high":3062,"low":2707,"close":3063,"change":2838,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-01",181.12,178.97,0.34,149200,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1448,"percent_change":1304,"volume":3072,"transactions":9,"vwap":3071},"2025-04-30",176.52,178.66,175.23,178.37,205200,{"date":3074,"open":3075,"high":3076,"low":2700,"close":3077,"change":3078,"percent_change":2176,"volume":3079,"transactions":9,"vwap":3077},"2025-04-29",175.33,178.49001,177.89,1.97,183700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2378,"volume":3087,"transactions":9,"vwap":3085},"2025-04-28",175.25,177.64,173.98,175.92,0.28,220400,{"date":3089,"open":3090,"high":3091,"low":2664,"close":3092,"change":3093,"percent_change":788,"volume":3094,"transactions":9,"vwap":3092},"2025-04-25",175.16,175.75999,175.64,0.69,216700,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":498,"percent_change":3010,"volume":1617,"transactions":9,"vwap":3100},"2025-04-24",175.88,177.14999,173.92999,174.95,{"date":180,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},175.99001,180.95,174.020004,175.60001,-0.39,-0.22,165600]