[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MANH":3,"homepage-market-summary":30,"stock-historical-MANH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MANH","2026-10-06",{"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},"Manhattan Associates Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Manhattan Associates provides software that helps users manage their supply chains, inventory, and omnichannel operations. Customers are generally retailers, wholesalers, manufacturers, and logistics providers. The company was founded in 1990 and serves more than 1,200 customers worldwide.","4,100","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"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},202.84,205.92,206.78,205.45,-2.61,-1.27,448991.327647,13203,203.9504,227.03,119.059998,708263.6517315259,77.6,7157,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},247.22,688738,251389376.584613,16.43,"2025-04-24",[184,185,194,203,214,225,236,245,256,267,278,289,300,310,321,332,343,354,364,374,384,394,404,415,426,437,447,458,468,479,489,500,511,522,532,543,554,565,576,587,598,607,617,628,639,649,660,671,681,691,701,712,723,733,744,753,764,772,781,789,798,807,816,824,833,842,851,859,868,876,884,893,902,910,919,928,936,945,953,961,970,979,988,996,1004,1013,1020,1029,1038,1047,1056,1064,1072,1080,1089,1098,1107,1116,1123,1132,1141,1150,1158,1167,1175,1184,1191,1199,1206,1215,1224,1233,1242,1251,1259,1267,1275,1282,1290,1299,1307,1314,1321,1330,1337,1346,1354,1362,1370,1377,1386,1394,1402,1411,1420,1429,1438,1446,1455,1461,1470,1478,1486,1492,1500,1507,1514,1521,1529,1536,1542,1548,1554,1562,1569,1575,1584,1592,1599,1605,1614,1621,1630,1637,1646,1654,1663,1671,1678,1685,1693,1700,1709,1718,1727,1735,1742,1750,1759,1768,1777,1784,1792,1800,1807,1814,1822,1831,1839,1848,1856,1864,1873,1882,1891,1898,1907,1915,1922,1929,1936,1942,1948,1955,1962,1970,1976,1983,1991,1999,2007,2014,2022,2030,2037,2044,2052,2060,2069,2077,2084,2091,2100,2107,2116,2124,2130,2137,2145,2153,2162,2168,2176,2183,2191,2199,2206,2214,2222,2231,2240,2247,2251,2259,2267,2275,2281,2289,2298,2306,2315,2323,2329,2336,2344,2352,2360,2369,2376,2383,2392,2400,2408,2417,2424,2431,2438,2445,2452,2461,2470,2479,2485,2492,2500,2507,2514,2521,2528,2536,2543,2550,2559,2566,2573,2580,2587,2594,2603,2611,2618,2627,2633,2642,2650,2657,2665,2673,2680,2686,2695,2703,2712,2719,2726,2731,2739,2745,2753,2761,2769,2777,2783,2789,2794,2801,2808,2815,2823,2828,2835,2843,2850,2857,2865,2874,2883,2890,2899,2905,2912,2920,2929,2937,2944,2951,2958,2965,2972,2979,2985,2992,2997,3006,3013,3020,3028,3035,3042,3050,3057,3065,3071,3078,3086,3093,3101,3108,3115,3124,3128,3137,3144,3150,3158],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",204.14,209.02,1.305,0.64,622424.579401,14660,206.1509,{"date":195,"open":196,"high":17,"low":197,"close":198,"change":199,"percent_change":-6,"volume":200,"transactions":201,"vwap":202},"2026-10-02",205.14,203.0675,204.145,-0.005,370038.990108,14403,204.1557,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",202.4,207.345,200.64,204.15,5.45,2.74,501785.463794,14571,204.4767,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",200.23,203.14,198.42,198.7,-1.41,-0.7,455377.022254,14525,199.757,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",198.69,201.1275,197.555,200.11,-1.77,-0.88,522361.816188,15320,199.5527,{"date":237,"open":238,"high":103,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",201.88,196.795,-4.15,-2.01,661135.448715,17388,200.6816,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",209.5,210.375,205.47,206.03,-3.6,-1.72,420410.102906,16053,206.9303,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",211.6,213.3,208.485,209.63,-0.74,-0.35,355476.530289,12946,209.8556,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",209.15,212.5593,207.2525,210.37,3.28,1.58,444844.96642,15410,210.6748,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",211.77,212.57,202.18,207.09,-2.26,-1.08,637207.718512,15612,205.9298,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",212.47,212.51,206.845,209.35,-2.11,-1,487636.106084,13934,209.1521,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":190,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",211.48,212.38,207.235,211.46,0.3,1476714.507403,13753,211.0402,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",210.64,212.535,207.65,210.82,-1.21,-0.57,668974.061718,16199,210.1309,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",205.43,213.065,205.11,212.03,2.41,1.15,951348.357978,19023,211.0199,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",207.8,214.62,207.31,209.62,-1.92,-0.91,573861.014057,16158,211.0054,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",207.71,212.85,203.995,211.54,9.72,4.82,824860.757271,18018,210.5071,{"date":355,"open":356,"high":336,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",204.09,200.932,201.82,-3.2,-1.56,656935.051049,17166,203.2737,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":285,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",206.41,209.0955,204.56,205.02,-0.52,623392.492842,15841,205.4543,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":232,"volume":381,"transactions":382,"vwap":383},"2026-09-09",207.92,209.12,203.9,206.1,-1.82,680323.035631,16772,206.1409,{"date":385,"open":386,"high":387,"low":388,"close":376,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",213.77,214.185,202.85,-5.85,-2.74,641457.677212,18302,207.0818,{"date":395,"open":396,"high":397,"low":398,"close":386,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",218.63,219,212.4083,-8.58,-3.86,394160.676141,13071,214.5521,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",220,225.62,219.01,222.35,5.58,2.57,534108.210426,17258,221.9829,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",216.49,220.05,214.39,216.77,0.56,0.26,437770.77571,12786,216.7373,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",221.09,223.05,215.47,216.21,-6.98,-3.13,574321.059117,14426,217.8608,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",221.19,224.67,223.19,-0.09,-0.04,535221.918956,14412,223.3099,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",223,226.3199,222.605,223.28,-0.48,-0.21,568277.945499,16880,224.2405,{"date":459,"open":460,"high":25,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",218.33,217.61,223.76,7.87,3.65,678489.17028,20072,224.6185,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",209.77,217.17,207.48,215.89,2.79,1.31,501057.571355,15036,215.389,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":443,"volume":486,"transactions":487,"vwap":488},"2026-08-25",210.77,214.66,210.31,213.1,-0.08,461423.770941,13425,212.298,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",212.58,215.9856,210.67,213.18,-1.38,-0.64,1156894.725613,19726,212.6763,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",208.96,215.38,206.619,214.56,3.35,1.59,1098452.58346,20986,213.5766,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",206.13,213.395,206.0001,211.21,5.22,2.53,1221307.796123,26340,211.2204,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",198.19,207.37,205.99,7.61,3.84,808391.83348,18724,205.7587,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",199,201.45,197.225,198.38,1.91,0.97,670650.983114,17630,199.5105,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",194.17,197.41,189.35,196.47,-0.92,-0.47,1491782.57387,18075,198.7262,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",202.88,203,196.22,197.39,-3.53,-1.76,751419.416873,16080,198.5689,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",197.31,202.75,193.24,200.92,8.29,4.3,1087766.943853,20666,197.9875,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",190.74,193.7,187.59,192.63,-2.57,-1.32,761068.673596,18438,192.1063,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",193.87,199.22,192.49,195.2,-0.49,-0.25,470205.498619,13259,196.0613,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":137,"percent_change":107,"volume":604,"transactions":605,"vwap":606},"2026-08-10",193.43,198.85,191.98,195.69,738636.652551,18216,196.5199,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":327,"volume":614,"transactions":615,"vwap":616},"2026-08-07",193.54,196.76,189.525,195.23,4.6,594151.1181,17922,194.8541,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",190.97,191.0399,186.71,190.63,-1.45,-0.75,832817.242829,21110,189.8005,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",192.92,193.5199,187.11,192.08,2.66,1.4,1244377.321274,21572,190.6347,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",184.73,192,189.42,2.18,1.16,1259215.788674,23452,189.0835,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",193.16,197.08,187.19,187.24,-4.12,-2.15,1294225.734307,23118,189.8611,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",190.55,192.64,186.9,191.36,0.39,0.2,799012.573996,18946,190.8966,{"date":672,"open":673,"high":674,"low":675,"close":619,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",195,196.3151,187.765,-13.05,-6.4,1755302.339481,31700,190.7692,{"date":682,"open":673,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",215,190.825,204.02,35.85,21.32,2869736.330702,51874,207.4437,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",162.56,170.89,168.17,8.88,5.57,971687.286367,22898,168.4438,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",155.23,163.84,153.91,159.29,7.62,5.02,912609.129096,21640,160.938,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",149.8,155.2,147.43,151.67,4.24,2.88,775390.798024,18467,152.8561,{"date":724,"open":725,"high":726,"low":727,"close":716,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",150.69,151.32,145.86,-1.68,-1.13,648497.089188,15943,147.5227,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",159.12,159.455,148.06,149.11,-10.01,-6.29,898141.241091,23403,149.6622,{"date":745,"open":746,"high":747,"low":748,"close":735,"change":749,"percent_change":400,"volume":750,"transactions":751,"vwap":752},"2026-07-21",161.73,164.755,158.71,-6.39,622726.504363,13762,159.9117,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",162.51,167.42,160.03,165.51,2.32,1.42,544120.280065,15812,165.2654,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":152,"volume":771,"transactions":9,"vwap":769},"2026-07-17",161.63,166.56,160.33,163.19,0.06,822300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",158.47,164.59,155.39999,163.13,6.55,4.18,841300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":21,"volume":788,"transactions":9,"vwap":786},"2026-07-15",160.64,162.5,156.46001,156.58,-2.02,584800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",152.69,159.32001,152.17,158.60001,0.29,0.18,644600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",156.5,160.7,156.37,158.31,3.41,2.2,567700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",160,161.25999,152.19,154.89999,-1.73,-1.1,483900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":117,"volume":823,"transactions":9,"vwap":821},"2026-07-09",150.58,157.13,149.77,156.63,1.85,627900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",156.089996,156.91,152.64,154.78,-3.39,-2.14,1050400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",157.41,159.48,155.28,158.17,4.36,2.83,797900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",149.41,155.5,148.48,153.81,2.77,1.83,583700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",146.63,154.24001,151.039993,4.63,3.16,818800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",142.37,149.7,142.28999,146.41,7.16,5.14,750200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":328,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-30",136.21001,139.88,135.64999,139.25,0.83,546500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":796,"volume":883,"transactions":9,"vwap":881},"2026-06-29",140.67999,142.11,136.7,138.10001,0.25,670000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",129.69,138.55,129.67999,137.85001,9.98,7.8,1070000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",129.77,133,126.35,127.87,-3,-2.29,697000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":102,"volume":909,"transactions":9,"vwap":907},"2026-06-24",129.41,134.17999,128.64999,130.87,0.69,576700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",132.27,133.53999,130.10001,130.17999,1.41,1.09,484600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",129.059998,132.52,126.54,128.77,-3.51,-2.65,478400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":82,"volume":935,"transactions":9,"vwap":933},"2026-06-18",131.39,133.41,127.43,132.28,0.19,1066600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",137.62,140.8,131.53999,132.089996,-7.31,-5.24,723100,{"date":946,"open":947,"high":948,"low":873,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",144.0099945,145.56,139.39999,-4.49,-3.12,562200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":539,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-15",144.050003,147.25999,142.92999,143.89,0.68,569700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",139.98,143.87,136.61,142.92,2.63,1.87,533300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",141.53,143.53999,137.25999,140.28999,-4.86,-3.35,526000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",143.84,148.95,142.28,145.14999,-1.39,-0.95,393500,{"date":989,"open":990,"high":991,"low":958,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",145.11,149.12,146.53999,-0.34,-0.23,464200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":73,"volume":1003,"transactions":9,"vwap":1001},"2026-06-08",145.69,148.74001,143.99001,146.88,-0.76,527400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",150.73,152.62,146.78,147.64,-2.94,-1.95,493800,{"date":1014,"open":1015,"high":1016,"low":820,"close":818,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":818},"2026-06-04",154.8,155.74001,-0.62,-0.41,559400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",152.48,153.080002,149,151.2,-3.84,-2.48,548800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",157.5,157.57001,150.64,155.039993,-6.08,-3.77,768300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",153.0099945,162.77,150.98,161.12,11.07,7.38,836300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",143.64,150.31,142.080002,150.050003,6.87,4.8,952600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":856,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",139.19,144.23,137.78,143.17999,3.34,463100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":887,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":887},"2026-05-27",136.31,141.33,135.48,-1.12,-0.8,611900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":88,"volume":1079,"transactions":9,"vwap":1077},"2026-05-26",136.87,140.78,136.52,139.67,1.03,690800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",135.33,139.14,134.77,138.64,4.07,3.02,396000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",133.13,134.82001,130.77,134.57001,-2.51,-1.83,427800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",132.74001,137.48,129.58,137.080002,1.66,1.23,576100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",140.57001,140.82001,135.21001,135.42,-1.29,-0.94,605800,{"date":1117,"open":907,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1019,"transactions":9,"vwap":1120},"2026-05-18",137.64,130.5,136.71001,5.39,4.1,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",131.020004,132.32001,128.84,131.32001,2.27,1.76,564300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",126.66,131.50999,124.58,129.050003,3.49,2.78,452400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",132.92999,133.50999,124.33,125.56,-9.28,-6.88,738600,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",139.42,134.64999,134.84,-2.89,-2.1,482700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",141.59,143.16,136.11,137.73,-5.29,-3.7,547700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":496,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-08",142.24001,143.3,137.8,143.020004,-0.45,496400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",140.64,145.87,140.63,143.66,5.86,4.25,649100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1171,"change":977,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1171},"2026-05-06",139.45,143.49001,136.89999,-2.37,581300,{"date":1192,"open":1193,"high":1194,"low":1188,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",141.27,142.3,141.14999,0.38,0.27,661200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":190,"percent_change":137,"volume":1205,"transactions":9,"vwap":1204},"2026-05-04",140.39,143.46001,139.12,140.77,566400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",142.35001,144.39999,138.0099945,140.13,2.24,1.62,855900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",141.64,142.22,136.99001,137.89,-5.96,-4.14,747900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",140.10001,146.11,138.87,143.85001,3.53,2.52,847600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-28",140.25999,143.14,139.11,140.32001,2.48,1.8,929200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",141.64999,143.67999,137.75999,137.84,-4.51,-3.17,1191400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1208,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1208},"2026-04-24",139.58,142.78,137.059998,4.03,2.91,645500,{"date":1260,"open":1261,"high":1262,"low":941,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",139.34,140.94,138.32001,-4.56,-3.19,1176400,{"date":1268,"open":1024,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",149.0099945,139.60001,142.88,7.99,5.92,1479800,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":142,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-21",133.72,138.81,134.89,0.79,887000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",132.5,136.37,133.83,1.12,0.84,602100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",132.94,133.42,130.82001,132.71001,2.81,2.16,1010300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1280,"volume":1306,"transactions":9,"vwap":1304},"2026-04-16",130.62,132.98,127.3,129.89999,1.02,714100,{"date":1308,"open":1309,"high":1128,"low":1310,"close":1311,"change":1312,"percent_change":1240,"volume":1313,"transactions":9,"vwap":1311},"2026-04-15",128.46001,127.48,128.88,2.28,937400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":53,"percent_change":666,"volume":1320,"transactions":9,"vwap":1319},"2026-04-14",127.44,129.22,125.33,126.6,410500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-13",121.07,127.65,119.14,126.11,5.23,4.33,923300,{"date":1331,"open":1332,"high":1332,"low":26,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",124.19,120.88,-3.61,-2.9,1185800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",131.69,132.44,122.28,124.49,-9.01,-6.75,902400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":729,"volume":1353,"transactions":9,"vwap":1351},"2026-04-08",138.96001,139.67999,133.10001,133.5,-1.52,713000,{"date":1355,"open":1356,"high":1357,"low":1284,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",135.22,138.39999,135.020004,-1.4,-1.03,465300,{"date":1363,"open":1364,"high":1365,"low":1091,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",134.25,136.75999,136.42,1.86,1.38,355300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":422,"percent_change":934,"volume":1376,"transactions":9,"vwap":1375},"2026-04-02",134.059998,136.44,130.57001,134.56,449100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",134.91,135.96001,130.89999,134.3,1.18,0.89,510400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":634,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-31",131.75999,135.52,130.31,133.12,2.04,418000,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",128.37,131.96001,130.46001,3.06,2.4,519000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",130.22,131.17,126,127.4,-4.8,-3.63,480600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",129.46001,135.84,129.42,132.2,1.67,1.28,420100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",135.12,136.77,127.35,130.53,-2.16,-1.63,604400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",137.19,139.48,131.89999,132.69,-6.64,-4.77,681000,{"date":1439,"open":1261,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",141.72,138.080002,139.33,2.01,1.46,535200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",138.11,139.61,136.080002,137.32001,-2.49,-1.78,946500,{"date":1456,"open":1457,"high":1458,"low":938,"close":1459,"change":507,"percent_change":328,"volume":1460,"transactions":9,"vwap":1459},"2026-03-19",138.070007,142,139.81,461700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-18",138.39,141.77,138,138.22,-2.4,-1.71,580900,{"date":1471,"open":1472,"high":1473,"low":975,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",140.37,146.5,140.62,-0.61,-0.43,521300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":60,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-16",141.61,143.74001,140.020004,141.23,0.32,413700,{"date":1487,"open":1195,"high":1488,"low":1489,"close":1075,"change":53,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1075},"2026-03-13",142.78999,138.23,0.35,677000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":975,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":975},"2026-03-12",142.21001,147.13,140.070007,-3.11,-2.17,622000,{"date":1501,"open":1502,"high":1024,"low":1503,"close":1504,"change":1505,"percent_change":729,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",145.77,141.14,143.39999,-1.64,577100,{"date":1508,"open":1024,"high":991,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",143.089996,145.039993,-5.12,-3.41,819500,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":900,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",152.28999,148,150.16,-1.5,944500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":209,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-06",145.61,153.070007,144.34,152.45,3.71,910000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":327,"volume":1535,"transactions":9,"vwap":1533},"2026-03-05",145.029999,151.56,147,3.46,556700,{"date":1537,"open":1538,"high":1539,"low":1172,"close":973,"change":1540,"percent_change":1541,"volume":1469,"transactions":9,"vwap":973},"2026-03-04",147.42,147.98,-4.72,-3.18,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":571,"percent_change":1273,"volume":1547,"transactions":9,"vwap":1546},"2026-03-03",136.84,148.85001,148.25999,875700,{"date":1549,"open":1550,"high":1195,"low":1135,"close":1551,"change":1552,"percent_change":506,"volume":1553,"transactions":9,"vwap":1551},"2026-03-02",132.31,139.97,4.54,810800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1556,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1556},"2026-02-27",135.42999,137.23,133.71001,-4.18,-2.99,899200,{"date":1563,"open":1564,"high":1565,"low":896,"close":1449,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1449},"2026-02-26",135.28999,140.16,4.31,3.19,776600,{"date":1570,"open":1571,"high":1572,"low":1339,"close":1573,"change":95,"percent_change":1444,"volume":1574,"transactions":9,"vwap":1573},"2026-02-25",133.59,135.67999,135.3,448700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-24",129.94,135.029999,129.47,133.35001,3.25,2.5,596600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":914,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":914},"2026-02-23",141.56,142.33,129.64999,-14.17,-9.82,1015900,{"date":1593,"open":1594,"high":1595,"low":1244,"close":1596,"change":1597,"percent_change":96,"volume":1598,"transactions":9,"vwap":1596},"2026-02-20",143.44,147.44,144.27,0.73,886400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":973,"change":46,"percent_change":81,"volume":1604,"transactions":9,"vwap":973},"2026-02-19",140.56,143.67,140.0099945,520200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-18",141.74001,144.37,141.17,143.059998,1.43,1.01,640200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1383,"percent_change":1288,"volume":1620,"transactions":9,"vwap":1619},"2026-02-17",139.64,141.97,138.48,141.63,988800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-13",139.92,143.35001,137.77,140.45,3.01,2.19,990800,{"date":1631,"open":1440,"high":1632,"low":965,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",145.53,137.44,-5.25,-3.68,1372900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",148.27,149.14999,142.020004,142.69,-6.94,-4.64,1137600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1288,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",149.78,155.52,148.52,149.63,1.24,1075200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",145.17,148.97,143.82001,148.39,3.32,2.29,1049300,{"date":1664,"open":1238,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",146.14999,139.52,145.070007,6.79,4.91,1323400,{"date":1672,"open":1673,"high":1674,"low":938,"close":1675,"change":1676,"percent_change":112,"volume":1677,"transactions":9,"vwap":1675},"2026-02-05",138.28999,142.97,138.28,-0.24,1463600,{"date":1679,"open":1680,"high":1152,"low":1681,"close":1682,"change":719,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-04",132.56,129.91,138.52,2.12,1691200,{"date":1686,"open":846,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-03",149.64999,127.86,135.64,-15.05,-9.99,2161900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":725,"change":1698,"percent_change":454,"volume":1699,"transactions":9,"vwap":725},"2026-02-02",151.71001,153.5,148.63,-0.32,1007100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-30",156.070007,156.11,149.47,151.0099945,-4.76,-3.06,992500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-29",158.77,159.080002,149.38,155.77,-5.37,-3.33,1255100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-28",179.27,179.77,156.0099945,161.14,-8.59,-5.06,1355900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-27",177.020004,166,169.73,-7.54,-4.25,1223000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1581,"percent_change":968,"volume":1741,"transactions":9,"vwap":1740},"2026-01-26",173.62,178.0099945,170.59,177.27,781500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1212,"volume":1749,"transactions":9,"vwap":1747},"2026-01-23",171.059998,175.86,170.97,174.020004,3.82,584000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-22",166.78,170.83,166.63,170.2,4.16,2.51,812700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-21",166.080002,169.41,165.74001,166.039993,0.03,0.02,928100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",170.62,172.55,165.13,166.0099945,-7.27,-4.2,609800,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":900,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-16",175.37,171.55,173.28,-1.3,523900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":117,"volume":1791,"transactions":9,"vwap":1789},"2026-01-15",177.92999,179.94,173.73,175.57001,2.09,710400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":306,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-14",171.85001,174.49001,170.33,173.48,0.17,566000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":433,"percent_change":1453,"volume":1806,"transactions":9,"vwap":1805},"2026-01-13",176.31,176.88,171.020004,173.17999,452000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1812,"percent_change":1196,"volume":1813,"transactions":9,"vwap":1802},"2026-01-12",174.41,176.86,172.66,0.67,508200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1287,"volume":1821,"transactions":9,"vwap":1819},"2026-01-09",173.59,178.63,172.78,175.64,1.94,626100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-08",171.64,173.82001,169.42999,173.7,0.63,0.36,485300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1231,"volume":1838,"transactions":9,"vwap":1836},"2026-01-07",169.50999,173.37,167.5,173.070007,4.26,627200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-06",165.78,169.97,164.25,168.81,2.21,1.33,709600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1018,"volume":1855,"transactions":9,"vwap":1853},"2026-01-05",167.17,174.55,166.25999,166.60001,-0.68,901800,{"date":1857,"open":1858,"high":1795,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-02",173.60001,165.039993,167.28,-6.03,-3.48,555700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-31",174.28,175.58,173.050003,173.31,-1.44,-0.82,336700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-30",174.78999,176.46001,174.12,174.75,-1.54,-0.87,418400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-29",176.2,177.059998,175.070007,176.28999,-0.06,-0.03,320400,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":142,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-26",174.83,176.7,176.35001,0.6,241800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-24",173.5,176,173.3,175.28999,1.35,0.78,271600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":656,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-23",175.53,175.74001,172.92,173.94,-1.22,445700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":107,"percent_change":82,"volume":1921,"transactions":9,"vwap":1920},"2025-12-22",176.22,177.47,174.25999,176.089996,456800,{"date":1923,"open":1802,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":172,"volume":1928,"transactions":9,"vwap":1926},"2025-12-19",177.13,173.85001,175.85001,-1.25,1246800,{"date":1930,"open":1920,"high":1931,"low":1932,"close":1933,"change":1612,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-18",178.78999,174.86,177.10001,0.57,519600,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1920,"change":159,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1920},"2025-12-17",174.42999,180.58,0.31,726900,{"date":1943,"open":1944,"high":1910,"low":1945,"close":1946,"change":410,"percent_change":273,"volume":1947,"transactions":9,"vwap":1946},"2025-12-16",169.38,167.91,175.53999,736800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1036,"percent_change":1498,"volume":1954,"transactions":9,"vwap":1953},"2025-12-15",174.33,174.67,168.44,169.96001,534900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1788,"change":1960,"percent_change":1940,"volume":1961,"transactions":9,"vwap":1788},"2025-12-12",174.14,176.0099945,173.21001,0.54,448100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":728,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-11",175,177.64999,172.14,173.19,-0.96,654800,{"date":1971,"open":1909,"high":1972,"low":1973,"close":1974,"change":1828,"percent_change":1829,"volume":1975,"transactions":9,"vwap":1974},"2025-12-10",176.080002,171.50999,174.87,686700,{"date":1977,"open":1901,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1469,"transactions":9,"vwap":1980},"2025-12-09",177.14,174.059998,174.24001,-2.59,-1.46,{"date":1984,"open":1985,"high":1986,"low":1910,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-08",180.0099945,181.84,176.83,-2.86,-1.59,441700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":917,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-05",177.67,182.39,176.5,179.69,0.61,388800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-04",179.47,180.77,178.25,178.60001,0,404600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2004,"change":1213,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-12-03",177,179.3,176.53,0.92,462600,{"date":2015,"open":1917,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-02",179,175.46001,176.98,0.4,0.23,541800,{"date":2023,"open":1964,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-01",179.7,173.91,176.58,0.13,0.07,546100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2019,"percent_change":2020,"volume":2036,"transactions":9,"vwap":2035},"2025-11-28",176.10001,178.11,176.050003,176.45,187000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2034,"change":2042,"percent_change":993,"volume":2043,"transactions":9,"vwap":2034},"2025-11-26",176.89999,179.020004,175.96001,-0.6,435900,{"date":2045,"open":1973,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-25",176.8,167,176.64999,5.2,3.03,440500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":421,"volume":2059,"transactions":9,"vwap":2057},"2025-11-24",170.5,171.59,169.16,171.45,0.96,379500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-21",168.16,173.83,167.8,170.49001,1.82,1.08,549400,{"date":2070,"open":2063,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-20",175.33,167.25,168.67,-2.83,-1.65,612600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2042,"percent_change":263,"volume":2083,"transactions":9,"vwap":2082},"2025-11-19",171.13,172.86,169.17999,171.5,518000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":645,"percent_change":959,"volume":2090,"transactions":9,"vwap":2089},"2025-11-18",169.94,173,168.53999,172.10001,553200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-17",177.48,178.23,170.35001,170.94,-7.29,-4.09,449400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2094,"change":2105,"percent_change":137,"volume":2106,"transactions":9,"vwap":2094},"2025-11-14",175.59,179.080002,175.10001,0.81,499500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-13",173.86,177.66,173.46001,177.42,2.08,1.19,631000,{"date":2117,"open":2118,"high":2119,"low":1878,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-12",177.57001,177.64,175.34,0.21,0.12,427900,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":583,"percent_change":624,"volume":2129,"transactions":9,"vwap":2128},"2025-11-11",176.38,174.0099945,175.13,430900,{"date":2131,"open":2132,"high":2133,"low":2071,"close":2035,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2035},"2025-11-10",179.38,179.92999,-1.16,-0.65,453400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1683,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-07",173.78,177.75999,172,177.61,1.21,764600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1644,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-06",179.96001,181.50999,175.31,175.49001,-2.58,339400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-05",179.63,182.64,179.24001,180.13,1.68,0.94,548300,{"date":2163,"open":2164,"high":2165,"low":1887,"close":2166,"change":1497,"percent_change":1468,"volume":2167,"transactions":9,"vwap":2166},"2025-11-04",177.67999,180.35001,178.45,777000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":73,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-03",181.63,182.89,178.58,181.56,-0.28,845200,{"date":2177,"open":1738,"high":2178,"low":2179,"close":2180,"change":805,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-31",183.42,175.23,182.070007,1.22,881100,{"date":2184,"open":1720,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-30",183.22,177.050003,179.87,1.54,0.86,813600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-29",184.52,177.5,178.33,-7.62,-4.1,831500,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1913,"volume":2205,"transactions":9,"vwap":2203},"2025-10-28",189.12,183.0099945,185.95,-2.3,883800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":830,"volume":2213,"transactions":9,"vwap":2211},"2025-10-27",195.039993,196.31,186.83,188.25,-6.6,879500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1798,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-24",196.27,198.58,191.64,194.85001,0.09,748200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-23",195.92,199.34,192.21001,194.67999,0.16,0.08,967400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-22",198.78999,202.50999,186.48,194.52,-10.14,-4.95,1802900,{"date":2241,"open":2242,"high":325,"low":2243,"close":2244,"change":2245,"percent_change":759,"volume":2246,"transactions":9,"vwap":2244},"2025-10-21",198.73,197.78,204.66,4.64,601400,{"date":2248,"open":219,"high":556,"low":227,"close":2249,"change":1567,"percent_change":1213,"volume":2250,"transactions":9,"vwap":2249},"2025-10-20",200.020004,547800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2059,"transactions":9,"vwap":2256},"2025-10-17",192.41,197.92,192.38,196.83,3.79,1.96,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":830,"volume":2266,"transactions":9,"vwap":2264},"2025-10-16",201.19,202.67,192.49001,193.039993,-6.77,674500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":67,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-15",200.75999,202.53999,197.8,199.81,-0.36,413300,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":994,"percent_change":2280,"volume":1998,"transactions":9,"vwap":2279},"2025-10-14",195.59,202.89999,200.53,-0.11,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2269,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2269},"2025-10-13",199.10001,202.42999,198.31,3.44,1.74,329900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-10",203.45,204.64999,195.98,197.32001,-6.19,-3.04,382200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2151,"volume":2305,"transactions":9,"vwap":2303},"2025-10-09",209.28,210.36,203.39999,203.50999,-5.39,380300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-08",203.98,209.67,201.75999,208.89999,9.95,5,425300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":624,"volume":2322,"transactions":9,"vwap":2320},"2025-10-07",199.88,200.19,196,198.95,-1.51,355400,{"date":2324,"open":2325,"high":2303,"low":2326,"close":2327,"change":1114,"percent_change":550,"volume":2328,"transactions":9,"vwap":2327},"2025-10-06",203.22,198.029999,200.46001,275600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":152,"percent_change":1766,"volume":2335,"transactions":9,"vwap":2334},"2025-10-03",201.22,204.10001,200.84,201.39999,301600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":122,"volume":2343,"transactions":9,"vwap":2341},"2025-10-02",199.57001,202.63,199.070007,201.36,1.79,301500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2338,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2338},"2025-10-01",204.47,205.50999,196.63,-5.41,-2.64,511500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1782,"volume":2359,"transactions":9,"vwap":2357},"2025-09-30",207.56,208.82001,203.87,204.98,-2.69,452200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-29",212.7,212.94,207.64,207.67,-3.89,-1.84,484800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1367,"percent_change":1384,"volume":2375,"transactions":9,"vwap":2374},"2025-09-26",209.55,212.56,209.10001,211.56,250900,{"date":2377,"open":2378,"high":493,"low":2379,"close":2380,"change":2381,"percent_change":1113,"volume":2382,"transactions":9,"vwap":2380},"2025-09-25",210.17999,207,209.7,-2.75,262600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-24",214.50999,215.81,211.050003,212.45,-1.26,-0.59,247600,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-23",216.64,213.31,213.71001,-2.09,-0.97,314100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":232,"volume":2407,"transactions":9,"vwap":2405},"2025-09-22",214.94,217.42999,213.56,215.8,-1.91,393700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-19",218.96001,219.050003,214.21001,217.71001,-0.15,-0.07,2440800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1257,"percent_change":1904,"volume":2423,"transactions":9,"vwap":2422},"2025-09-18",217.17999,219.99001,216.46001,217.86,428800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":959,"percent_change":1484,"volume":2430,"transactions":9,"vwap":2429},"2025-09-17",214.46001,217.67999,212.71001,214.95,424400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1296,"percent_change":1846,"volume":2437,"transactions":9,"vwap":2436},"2025-09-16",210.57001,214.67,210.19,214.27,555200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1644,"percent_change":656,"volume":2444,"transactions":9,"vwap":2443},"2025-09-15",216,217.42,210.84,211.46001,513800,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1870,"volume":2451,"transactions":9,"vwap":2449},"2025-09-12",220.2,215.14,216.10001,-3.16,435500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-11",211.78,219.5,210.24001,219.25999,6.95,3.27,520800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-10",214.74001,216.87,211.49001,212.31,-3.3,-1.53,508100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-09",219.33,220.31,213.46001,215.61,-3.72,-1.7,544800,{"date":2480,"open":2405,"high":2481,"low":2482,"close":2472,"change":2483,"percent_change":968,"volume":2484,"transactions":9,"vwap":2472},"2025-09-08",219.57001,214.089996,4.02,527100,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":209,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-09-05",211.0099945,215.48,215.31,2.6,394200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1105,"volume":2499,"transactions":9,"vwap":2497},"2025-09-04",206.8,210.0099945,202.25999,209.86,2.55,448500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":336,"change":2505,"percent_change":1913,"volume":2506,"transactions":9,"vwap":336},"2025-09-03",209.49001,212.72,207.17,-2.55,453200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2497,"change":2512,"percent_change":1981,"volume":2513,"transactions":9,"vwap":2497},"2025-09-02",211.39999,213.34,208.69,-5.58,518500,{"date":2515,"open":2516,"high":406,"low":2517,"close":2518,"change":2519,"percent_change":495,"volume":2520,"transactions":9,"vwap":2518},"2025-08-29",219.23,213.53999,215.44,-3.02,417300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1173,"percent_change":454,"volume":2527,"transactions":9,"vwap":2526},"2025-08-28",219.080002,219.88,217.25,218.46001,516500,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-27",214.97,219.72,218.91,4.27,1.99,517100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":994,"percent_change":2280,"volume":2542,"transactions":9,"vwap":2541},"2025-08-26",214.83,218.10001,214,214.64,639600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":985,"percent_change":496,"volume":2549,"transactions":9,"vwap":2548},"2025-08-25",215.87,216.28999,214.12,214.87,338700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-22",212.42,218.21001,212.28999,216.25999,3.85,1.81,422100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":666,"percent_change":796,"volume":2565,"transactions":9,"vwap":2564},"2025-08-21",211.029999,212.57001,208.39999,212.41,403000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":560,"percent_change":1505,"volume":2572,"transactions":9,"vwap":2571},"2025-08-20",214.71001,215.53,209.37,212.020004,562000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1782,"percent_change":2042,"volume":2579,"transactions":9,"vwap":2578},"2025-08-19",217.85001,220.59,215.0099945,215.55,417600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2058,"volume":1954,"transactions":9,"vwap":2585},"2025-08-18",214.78999,217.080002,213.35001,216.85001,2.06,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2582,"change":1018,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2582},"2025-08-15",215.21001,216.089996,214.070007,-0.19,368800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-14",218.31,220.17,214.92999,215.2,-4.99,-2.27,679100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1028,"transactions":9,"vwap":2608},"2025-08-13",214.58,220.72,211.22,220.19,7.44,3.5,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":464,"volume":2617,"transactions":9,"vwap":2615},"2025-08-12",205.5,213.39999,212.75,7.5,481000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-11",205.8,207.16,203.99001,205.25,-0.55,-0.27,506500,{"date":2628,"open":2629,"high":2562,"low":2630,"close":2620,"change":2631,"percent_change":1981,"volume":2632,"transactions":9,"vwap":2620},"2025-08-08",211.89,204.77,-5.48,389700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-07",217.38,218.25,208.67999,211.28,-4.71,-2.18,618100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":89,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-06",216.44,219.24001,213.85001,215.99001,0.1,336200,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":21,"volume":2656,"transactions":9,"vwap":2654},"2025-08-05",219.46001,214.28,215.77,-2.78,453500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2557,"volume":2664,"transactions":9,"vwap":2662},"2025-08-04",217.21001,218.64,215.75,218.55,3.89,455400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":482,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":482},"2025-08-01",216.83,218.67,212.49001,-5,-2.28,476300,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1409,"volume":2679,"transactions":9,"vwap":2677},"2025-07-31",227.42999,219.63,219.66,-8.28,850900,{"date":2681,"open":2682,"high":2683,"low":449,"close":2684,"change":518,"percent_change":1287,"volume":2685,"transactions":9,"vwap":2684},"2025-07-30",225.89999,229.58,227.94,1351300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-29",220.84,226.28,218.81,225.41,3.94,1.78,918500,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-28",219.25,224,221.47,3.72,1.71,544300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-25",221.14,222.72,217.64999,217.75,-2.53,-1.15,479300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":411,"percent_change":1383,"volume":2718,"transactions":9,"vwap":2717},"2025-07-24",214.69,222.2,214.32001,220.28,1157000,{"date":2720,"open":2721,"high":178,"low":2722,"close":2413,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2413},"2025-07-23",245,212.34,14.92,7.36,1903500,{"date":2727,"open":2318,"high":2728,"low":590,"close":2729,"change":1399,"percent_change":2730,"volume":1183,"transactions":9,"vwap":2729},"2025-07-22",203.83,202.78999,1.53,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2710,"volume":2738,"transactions":9,"vwap":2736},"2025-07-21",202.24001,203.57001,198.87,199.73,-2.32,616500,{"date":2740,"open":2741,"high":2741,"low":2327,"close":2742,"change":2743,"percent_change":339,"volume":2744,"transactions":9,"vwap":2742},"2025-07-18",204.24001,202.050003,-1.85,337700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2258,"volume":2752,"transactions":9,"vwap":2750},"2025-07-17",200.59,204.12,199.75,203.89999,3.91,558500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":95,"volume":2760,"transactions":9,"vwap":2758},"2025-07-16",197.69,200.24001,195.57001,199.99001,3.83,418900,{"date":2762,"open":2763,"high":2764,"low":2319,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-15",198.89999,199.24001,196.16,-1.69,-0.85,351400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2189,"volume":2776,"transactions":9,"vwap":2774},"2025-07-14",193.089996,198.44,192.99001,197.85001,1.69,585600,{"date":2778,"open":2233,"high":2763,"low":2779,"close":2765,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2765},"2025-07-11",195.78999,-3.62,-1.81,357900,{"date":2784,"open":2785,"high":2786,"low":546,"close":2787,"change":1707,"percent_change":2321,"volume":2788,"transactions":9,"vwap":2787},"2025-07-10",202.67999,203.020004,199.78,422600,{"date":2790,"open":2791,"high":2303,"low":2792,"close":16,"change":2220,"percent_change":152,"volume":2793,"transactions":9,"vwap":16},"2025-07-09",203.44,199.94,306900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":568,"change":2799,"percent_change":132,"volume":2800,"transactions":9,"vwap":568},"2025-07-08",201.33,204.089996,201.23,1.75,685200,{"date":2802,"open":2803,"high":2341,"low":2804,"close":2805,"change":2806,"percent_change":1960,"volume":2807,"transactions":9,"vwap":2805},"2025-07-07",198.75,198.12,201,1.07,496600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2181,"percent_change":1997,"volume":2814,"transactions":9,"vwap":2813},"2025-07-03",199.32001,201.81,197.42999,199.92999,269900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1490,"volume":2822,"transactions":9,"vwap":2820},"2025-07-02",197.089996,199.16,196.92999,198.71001,0.7,416600,{"date":2824,"open":2825,"high":2327,"low":2236,"close":2826,"change":1960,"percent_change":1197,"volume":2827,"transactions":9,"vwap":2826},"2025-07-01",196.28999,198.0099945,670600,{"date":2829,"open":2830,"high":2831,"low":673,"close":2832,"change":89,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-30",197.35001,198.74001,197.47,0.11,556000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2050,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-27",194.23,198.020004,191.92999,197.25,1.56,1127500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":210,"percent_change":1611,"volume":2849,"transactions":9,"vwap":2848},"2025-06-26",191.92,194.64999,188.49001,194.22,680600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2450,"percent_change":2856,"volume":1320,"transactions":9,"vwap":2855},"2025-06-25",195.8,195.95,191.34,191.48,-1.62,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1305,"volume":2864,"transactions":9,"vwap":2862},"2025-06-24",193.27,195.37,193.059998,194.64,1.97,385600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-23",186.16,193.41,185.72,192.67,6.38,3.42,740200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-20",188.78,189.99001,184.57001,186.28999,-2.21,-1.17,1065800,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":2519,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-18",191.60001,187.60001,188.5,-1.58,709700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-17",191.64999,193.64,191.039993,191.52,-1.11,-0.58,580600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":581,"change":1660,"percent_change":2799,"volume":2904,"transactions":9,"vwap":581},"2025-06-16",190.3,192.74001,189.85001,531000,{"date":2906,"open":2907,"high":2908,"low":2907,"close":2909,"change":2910,"percent_change":2743,"volume":2911,"transactions":9,"vwap":2909},"2025-06-13",186.86,191.25,189.31,-3.57,566900,{"date":2913,"open":2914,"high":2915,"low":2914,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-12",188.75,193.69,192.88,3.55,1.88,742800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-11",193.39999,194.77,188.28,189.33,-3.95,-2.04,694700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2592,"volume":2936,"transactions":9,"vwap":2934},"2025-06-10",192.25999,194.41,190.61,193.28,-0.37,838600,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":132,"percent_change":60,"volume":2943,"transactions":9,"vwap":2942},"2025-06-09",193,195.25999,191.58,193.64999,640400,{"date":2945,"open":2946,"high":2771,"low":2947,"close":2948,"change":2490,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-06-06",192.14999,189.41,192.78,1.37,625100,{"date":2952,"open":2953,"high":2954,"low":2903,"close":2955,"change":2956,"percent_change":2273,"volume":2957,"transactions":9,"vwap":2955},"2025-06-05",191.84,192.7,190.17999,-0.69,679500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2663,"percent_change":2113,"volume":2964,"transactions":9,"vwap":2963},"2025-06-04",186.98,191.89999,185.32001,190.87,871400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2960,"change":2970,"percent_change":1904,"volume":2971,"transactions":9,"vwap":2960},"2025-06-03",184.28,187.71001,182.34,2.49,1411300,{"date":2973,"open":2960,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2601,"volume":2978,"transactions":9,"vwap":2976},"2025-06-02",188.020004,181.85001,184.49001,-4.29,1089200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2876,"change":2280,"percent_change":1888,"volume":2984,"transactions":9,"vwap":2876},"2025-05-30",187.39999,190,184.47,6197600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1997,"percent_change":1484,"volume":2991,"transactions":9,"vwap":2990},"2025-05-29",188.99001,189.020004,185.62,188.89,750000,{"date":2993,"open":2994,"high":2902,"low":2995,"close":2924,"change":2381,"percent_change":1870,"volume":2996,"transactions":9,"vwap":2924},"2025-05-28",191.080002,187.95,667700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-27",188,191.11,186.5,191.029999,5.8,3.13,616100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":284,"percent_change":316,"volume":3012,"transactions":9,"vwap":3011},"2025-05-23",182.52,186.0099945,181.86,185.23,692300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":453,"percent_change":3019,"volume":1535,"transactions":9,"vwap":3018},"2025-05-22",187.91,189.44,186.60001,187.49001,-0.26,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":787,"volume":3027,"transactions":9,"vwap":3025},"2025-05-21",188.58,191.13,187.23,187.97,-3.88,706800,{"date":3029,"open":3030,"high":3030,"low":3031,"close":3032,"change":316,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-20",192.58,189.73,191.85001,-0.63,608700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":2861,"change":3040,"percent_change":262,"volume":3041,"transactions":9,"vwap":2861},"2025-05-19",190.25999,193.3,190.029999,-1.43,447500,{"date":3043,"open":3044,"high":3045,"low":2916,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-16",193.56,194.66,194.49001,1.39,0.72,451000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":814,"percent_change":317,"volume":3056,"transactions":9,"vwap":3055},"2025-05-15",194.0099945,194.56,191.31,193.10001,648900,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":2956,"volume":3064,"transactions":9,"vwap":3062},"2025-05-14",194.82001,195.73,191.33,194.2,-1.34,887300,{"date":3066,"open":2319,"high":2294,"low":3067,"close":3068,"change":3069,"percent_change":994,"volume":3070,"transactions":9,"vwap":3068},"2025-05-13",194.7,195.53999,-0.46,581200,{"date":3072,"open":3073,"high":3074,"low":2226,"close":2319,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":2319},"2025-05-12",192.85001,196.14,11.63,6.31,797100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1452,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-09",187.050003,187.36,183.67,184.37,-1.33,377400,{"date":3087,"open":2203,"high":3088,"low":3089,"close":2907,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":2907},"2025-05-08",188.16,184.82001,2.95,1.6,458200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2067,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-07",183.3,186.81,182.39999,183.91,0.59,761600,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":2134,"percent_change":3033,"volume":3107,"transactions":9,"vwap":3106},"2025-05-06",180.89,185.25999,180.72,182.83,635400,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":38,"percent_change":1484,"volume":3114,"transactions":9,"vwap":3113},"2025-05-05",181.69,185.87,181.020004,183.99001,535400,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-02",181.78,184.31,181.39999,183.41,4.78,2.68,527700,{"date":3125,"open":1787,"high":3126,"low":1965,"close":1817,"change":1652,"percent_change":2821,"volume":3127,"transactions":9,"vwap":1817},"2025-05-01",181.39,536200,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-04-30",173.52,177.73,171.42,177.39,1.14,0.65,658600,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":968,"percent_change":2806,"volume":3143,"transactions":9,"vwap":3142},"2025-04-29",173.34,178.53999,172.82001,176.25,738100,{"date":3145,"open":1875,"high":1867,"low":3146,"close":3147,"change":3148,"percent_change":2280,"volume":3149,"transactions":9,"vwap":3147},"2025-04-28",172.13,174.38,-0.2,649700,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":2121,"volume":3157,"transactions":9,"vwap":3155},"2025-04-25",174.25,176.17999,171.86,174.58,0.37,569800,{"date":182,"open":3159,"high":3160,"low":2062,"close":3161,"change":3162,"percent_change":475,"volume":883,"transactions":9,"vwap":3161},171.95,174.42,174.21001,2.26]