[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIX":3,"homepage-market-summary":31,"stock-historical-NBIX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NBIX","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},"Neurocrine Biosciences Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Neurocrine Biosciences Inc is a biopharmaceutical firm focused on the research, development, and commercialization of treatments for neurological, psychiatric, endocrine, and immunological disorders. Its portfolio includes therapies for conditions such as tardive dyskinesia, chorea associated with Huntington's disease, classic congenital adrenal hyperplasia due to 21-hydroxylase deficiency, and treatments for endometriosis and uterine fibroids. The company also maintains a pipeline of drug candidates in various stages of clinical and preclinical development across its therapeutic areas, including small molecules, peptides, proteins, antibodies, conjugates, and gene therapies. It derives revenue from the sale of its pharmaceutical products.","2,500","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},145.51,145.56,145.77,141.39,144.21,1.3,0.9,1382312.264367,21694,144.6145,186.12,122.14,1163288.0954105258,36.5,7640,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":22,"price":123,"is_up":40},"Consumer Staples","XLP",81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},101.15,1121238,409251711.948042,37.59,"2025-04-24",[184,185,195,206,217,228,239,250,260,269,280,291,302,312,323,334,344,354,364,374,384,394,404,414,424,434,444,453,462,473,483,492,502,513,523,532,542,553,563,574,584,593,604,614,624,634,645,656,666,677,688,698,709,719,730,740,751,758,767,774,781,790,798,805,814,822,830,839,848,857,866,875,883,892,901,908,916,925,933,940,948,957,966,973,980,988,996,1005,1013,1022,1031,1038,1047,1054,1061,1070,1078,1085,1092,1100,1108,1117,1126,1135,1144,1153,1161,1169,1177,1185,1193,1201,1208,1216,1225,1234,1241,1249,1256,1265,1273,1281,1289,1297,1304,1311,1318,1326,1333,1339,1348,1356,1364,1373,1382,1389,1397,1405,1413,1421,1429,1436,1444,1453,1461,1468,1476,1485,1493,1499,1507,1515,1521,1529,1536,1544,1551,1558,1566,1572,1578,1584,1592,1600,1609,1616,1624,1632,1638,1646,1653,1658,1666,1675,1680,1686,1694,1702,1711,1717,1724,1729,1736,1744,1750,1758,1766,1773,1781,1788,1796,1803,1809,1818,1826,1833,1840,1846,1853,1861,1866,1874,1882,1887,1895,1903,1910,1919,1924,1932,1939,1946,1954,1962,1969,1978,1986,1995,2003,2009,2015,2024,2033,2039,2047,2055,2062,2071,2080,2087,2095,2102,2108,2117,2122,2131,2138,2146,2154,2161,2169,2176,2183,2190,2195,2200,2207,2212,2220,2228,2237,2244,2252,2260,2266,2274,2281,2289,2298,2307,2315,2321,2328,2334,2341,2348,2352,2358,2364,2369,2376,2383,2390,2398,2405,2414,2419,2426,2431,2437,2445,2453,2459,2465,2473,2479,2485,2493,2501,2506,2514,2523,2532,2540,2545,2552,2557,2561,2569,2576,2583,2589,2594,2598,2606,2613,2621,2625,2631,2637,2644,2652,2658,2666,2674,2678,2683,2688,2695,2702,2708,2716,2722,2727,2735,2742,2748,2754,2760,2766,2771,2774,2782,2787,2793,2799,2807,2814,2818,2825,2833,2840,2847,2855,2862,2869,2876,2883,2889,2896,2903,2911,2920,2928,2934,2942,2950,2958,2965,2974,2982,2989,2997,3005,3013],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",142.94,146.915,142.48,1.03,0.72,1748233.755567,29906,144.8579,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",141.41,144.56,140.36,143.18,2.47,1.76,1648262.455202,31710,143.0063,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",140.94,143.74,139.61,140.71,-1.13,-0.8,2051997.069522,32447,141.4287,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",138.33,142.91,137.63,141.84,3.49,2.52,1847008.5633,28260,141.2332,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",138.26,141.07,136.31,138.35,-2.09,-1.49,1499018.971132,27862,137.6746,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",137.76,140.59,136.78,140.44,2.04,1.47,1431627.194277,27265,139.5176,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",138.94,137.02,138.4,-0.54,-0.39,1171038.641017,23433,138.0965,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":256,"volume":266,"transactions":267,"vwap":268},"2026-09-24",138.54,140.63,137,-0.55,1169298.734357,22503,138.9967,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",141.97,142.245,139.3167,139.49,-2.76,-1.94,1747918.235454,31419,140.3649,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",144.17,144.26,141.78,142.25,-1.71,-1.19,1213787.737511,25710,142.7695,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",146.15,146.26,143.45,143.96,-2.27,-1.55,1385320.551824,29757,144.2424,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",152.63,146.06,146.23,-5.6,-3.69,2816257.963451,24249,147.1393,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",151.14,152.065,149.71,151.83,2.33,1.56,1178348.479098,22201,151.3313,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",150.34,151.31,149,149.5,-0.52,-0.35,1015821.95373,25285,150.0882,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",156.7,149.15,150.02,-7.2,-4.58,1318034.451804,28536,151.2488,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":175,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",158,159.19,156.57,157.22,0.64,778730.900434,25295,157.3753,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":330,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",157.195,159.67,156.12,156.22,-0.22,890877.435684,40670,156.7894,{"date":365,"open":366,"high":367,"low":368,"close":348,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",154.38,159.94,152.04,1.43,0.92,895198.001535,20995,157.0805,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",154.61,155.55,152.38,155.14,0.01,1050719.771486,24060,154.2368,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":74,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",153.99,156.82,151.77,155.13,-0.33,820810.99485,21437,155.5103,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":286,"volume":401,"transactions":402,"vwap":403},"2026-09-04",158.24,159.7999,154.83,155.64,-2.71,933569.975725,16959,155.9855,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",159.93,156.76,158.35,0.56,0.35,758262.886793,18490,158.1589,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":190,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",157.39,160.425,155.09,157.79,0.66,1037847.93538,21120,157.1763,{"date":425,"open":426,"high":427,"low":428,"close":407,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",154.31,157.03,153.7001,2.73,1.77,878438.539192,18270,156.1016,{"date":435,"open":436,"high":437,"low":388,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",153.11,155,154.03,-0.03,-0.02,1743256.341333,20955,153.9128,{"date":445,"open":446,"high":348,"low":447,"close":448,"change":449,"percent_change":287,"volume":450,"transactions":451,"vwap":452},"2026-08-28",155.92,153.08,154.06,-1.86,812988.004671,18761,154.3978,{"date":454,"open":455,"high":456,"low":376,"close":446,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",155.28,156.75,-0.67,-0.43,730293.484697,17473,155.72,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",153.21,159.4,152.02,156.59,3.22,2.1,1119203.642598,22426,156.331,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":90,"volume":480,"transactions":481,"vwap":482},"2026-08-25",153.84,156.1299,152.005,153.37,0.33,1041866.266997,20171,153.0145,{"date":484,"open":485,"high":486,"low":388,"close":487,"change":127,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",152.57,154.56,153.04,0.31,1207968.394064,21562,153.1874,{"date":493,"open":494,"high":495,"low":496,"close":485,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",153.13,155.265,152.51,-0.36,-0.24,1227625.459002,22352,153.3862,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",154.99,155.81,152.5,152.93,-2.61,-1.68,851061.125536,20225,153.6533,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",156.555,154.34,155.54,1.31,0.85,1156878.869249,22301,155.4421,{"date":524,"open":446,"high":525,"low":526,"close":527,"change":528,"percent_change":113,"volume":529,"transactions":530,"vwap":531},"2026-08-18",156.24,153.4625,154.23,-0.26,1037369.474728,23464,154.3799,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":430,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",151.62,154.81,150.69,154.49,1.16,1168928.723987,22824,154.021,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",149.72,153.42,148.775,152.72,1.9,1.26,1305080.80705,25946,151.825,{"date":554,"open":555,"high":505,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",154.43,150.2,150.82,-5.67,-3.62,2055394.242804,33635,151.9574,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",159.74,159.98,154.8575,156.49,-5.45,-3.37,2093321.124578,35993,157.2354,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",165.46,161.78,161.94,-2.98,-1.81,808041.776428,17104,162.4747,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":370,"volume":590,"transactions":591,"vwap":592},"2026-08-10",161.52,165.15,164.92,1.51,935193.080094,19821,164.3416,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",161.53,164.7599,159.68,163.41,3.59,2.25,970829.696224,22310,163.6073,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":509,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",161.28,162.51,158.475,159.82,-1.04,1365918.933032,23844,160.212,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",168.55,161.3,161.5,-4.56,-2.75,1291405.230065,25127,163.0845,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":113,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",166.89,169.015,165.705,166.06,-0.1,1133369.957597,27732,166.7943,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",166.25,170.8788,164.01,166.23,-0.57,-0.34,1513452.522721,30577,167.6471,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",184.34,185.55,164.56,166.8,-18.7,-10.08,4590052.004549,62722,167.8493,{"date":657,"open":658,"high":26,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",179,176.6,185.5,4.71,2.61,2159270.728441,34996,182.7345,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",182,183.5,180,180.79,-2.04,-1.12,1070474.064487,24779,181.4579,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",178.84,182.91,176.25,182.83,6.42,3.64,1331973.330442,23608,181.2737,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":350,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",176.46,179.15,176,176.41,0.36,1046701.202959,22225,176.932,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",174.25,177.3,173.43,175.77,1.62,0.93,1129494.588762,15564,175.678,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":519,"volume":716,"transactions":717,"vwap":718},"2026-07-23",170.6701,174.99,170.0045,174.15,1.46,1103119.010827,18974,173.6716,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",178.87,181,171.81,172.69,-6.36,-3.55,1192294.103374,23273,175.116,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",174.77,179.05,174.1,6.05,3.5,1305468.642885,23018,177.9128,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",172.37,174.59,171.7,173,2.12,1.24,977544.651169,18503,173.4143,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":457,"percent_change":256,"volume":757,"transactions":9,"vwap":756},"2026-07-17",169.77,172.57001,169.25999,170.88,929700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",170.78,172.62,169.0099945,171.55,-0.5,-0.29,900800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":380,"percent_change":380,"volume":773,"transactions":9,"vwap":772},"2026-07-15",172.039993,173.12,169.44,172.050003,878300,{"date":775,"open":776,"high":776,"low":777,"close":769,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-14",177.33,169.039993,-2.06,-1.18,1054000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",174.5,175.88,172.029999,174.10001,-3.01,-1.7,1573000,{"date":791,"open":722,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",181.17999,174.21001,177.11,-3.44,-1.91,1047400,{"date":799,"open":800,"high":722,"low":801,"close":802,"change":803,"percent_change":21,"volume":804,"transactions":9,"vwap":802},"2026-07-09",178.52,177.64999,180.55,2.31,1178600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",177.7,178.63,175.28,178.24001,0.75,0.42,1155600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":96,"volume":821,"transactions":9,"vwap":819},"2026-07-07",176.10001,178.75,174.75,177.49001,3.39,1033800,{"date":823,"open":824,"high":825,"low":826,"close":786,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":786},"2026-07-06",175.0099945,175.020004,171.14,-0.16,-0.09,922900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",169.10001,174.38,168.25999,174.25999,6.49,3.87,1251000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",169.5,169.57001,165.91,167.77,-0.77,-0.46,927300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",170.66,171.5,168.24001,168.53999,-1.46,-0.86,1075600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",168.87,171.42999,167.89999,170,1.48,0.88,1350700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",163.59,169.56,163.12,168.52,4.34,2.64,1953000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":212,"volume":882,"transactions":9,"vwap":880},"2026-06-25",165.84,168.070007,163.67999,164.17999,-1.88,783700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",163.42999,168.58,162.34,166.059998,4.62,2.86,1362000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",161.62,163.53,160.42,161.44,-0.18,-0.11,1076100,{"date":902,"open":903,"high":904,"low":905,"close":894,"change":906,"percent_change":469,"volume":907,"transactions":9,"vwap":894},"2026-06-22",161.17,161.78999,159.32001,3.33,1008800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":172,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-18",160.0099945,161.33,156.31,158.28999,-0.45,2718000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",156.62,160.020004,155.66,159,2.58,1.65,1037700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":276,"volume":932,"transactions":9,"vwap":930},"2026-06-16",160.61,161.66,155.3,156.42,-3.09,934400,{"date":934,"open":935,"high":936,"low":336,"close":937,"change":938,"percent_change":827,"volume":939,"transactions":9,"vwap":937},"2026-06-15",159.89,160.55,159.50999,-0.25,1243600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":580,"volume":947,"transactions":9,"vwap":945},"2026-06-12",162.039993,162.97,159.44,159.75999,-2.95,1055100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",161.59,164.039993,160.17999,162.71001,1.85,1.15,764800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",167.8,169.39,160.72,160.86,-4.38,-2.65,1097200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":746,"percent_change":21,"volume":972,"transactions":9,"vwap":971},"2026-06-09",164.89,166.42999,160.88,165.24001,1098800,{"date":974,"open":975,"high":976,"low":977,"close":870,"change":978,"percent_change":846,"volume":979,"transactions":9,"vwap":870},"2026-06-08",163.88,165.39999,162.23,-0.76,804500,{"date":981,"open":982,"high":983,"low":984,"close":975,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":975},"2026-06-05",167.53,168,163.11,-3.47,-2.07,1050100,{"date":989,"open":990,"high":842,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",165.23,164.52,167.35001,2.24,1.36,1301800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",155.56,165.81,155.12,165.11,10.27,6.63,1941700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",160.39999,154.059998,154.84,-6.16,-3.83,1039500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",159.36,161.8,157.44,161,2.7,1.71,1220700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",156.71001,159.080002,155.42999,158.3,1.91,1.22,1907800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":409,"percent_change":694,"volume":1037,"transactions":9,"vwap":1036},"2026-05-28",155.75,157.84,154.32001,156.39,1068300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",156.74001,157.62,154.48,155.83,0.1,0.06,708600,{"date":1048,"open":346,"high":1049,"low":920,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",158.25,155.73,-0.97,-0.62,984300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":336,"change":118,"percent_change":1059,"volume":1060,"transactions":9,"vwap":336},"2026-05-22",156.95,158.63,155.44,0.77,758700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",153.74001,157.25999,152.53999,155.5,0.83,0.54,1037000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":488,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-20",154.8,156.48,152.56,154.67,0.2,1168500,{"date":1079,"open":467,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":580,"volume":1084,"transactions":9,"vwap":1082},"2026-05-19",156.88,153.27,154.36,-2.85,1386300,{"date":1086,"open":1087,"high":945,"low":1088,"close":1089,"change":1090,"percent_change":978,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",158.7,156.089996,157.21001,-1.21,1127600,{"date":1093,"open":1094,"high":1095,"low":1066,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",158.22,159.23,158.42,-0.63,-0.4,1307300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":297,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-14",161.63,162.39,157.60001,159.050003,-1.41,1285200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",157.95,161.77,155.77,161.32001,5.52,3.54,1565300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",151.42999,156.33,150.82001,155.8,5.21,3.46,1309600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",152,154.44,150.32001,150.59,-1.66,-1.09,1216700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",150,154.74001,149.53999,152.25,2.66,1.78,1415000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",146.10001,150.36,146.080002,149.59,2.57,1.75,1790200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",148.98,141.96001,147.020004,11.96,8.86,2437100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":89,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",135,137.14999,132.75999,135.059998,0.99,1427500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",131.78,134.66,134.070007,2.29,1.74,1196400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1171,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1171},"2026-05-01",131.78999,132.41,129.86,0.11,0.08,680100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":82,"volume":1192,"transactions":9,"vwap":1190},"2026-04-30",132.039993,134.11,129.75999,131.67,0.44,966500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-29",126.49,131.36,131.23,3.11,2.43,1708700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1183,"percent_change":1045,"volume":1207,"transactions":9,"vwap":1206},"2026-04-28",129.17999,130.41,127.23,128.12,844600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":694,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-27",127.43,129.46001,126.99,128.039993,0.28,1500400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",130,130.34,127.2,127.68,-2.51,-1.93,1203100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",131.17999,132.48,129.3,130.19,-0.99,-0.75,518700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1227,"change":1239,"percent_change":89,"volume":1240,"transactions":9,"vwap":1227},"2026-04-22",131.25,131.42999,129.89,0.96,753400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":610,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",131.64999,132.78,129.56,130.22,-1.37,933000,{"date":1250,"open":1251,"high":1188,"low":1252,"close":1253,"change":1132,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",132.89,130.33,131.59,-1.25,1775700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",129,133.74001,128.41,133.25,4.84,3.77,1728400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1260,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1260},"2026-04-16",131,131.71001,127.76,-3.03,-2.31,1030300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":47,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",131.96001,132.14,130.46001,131.44,0.63,1098500,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",126.32,130.84,130.81,4.49,3.55,1113900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1283,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1283},"2026-04-13",128.69,129.41,125.64,-2.57,-1.99,1093600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":620,"percent_change":234,"volume":1303,"transactions":9,"vwap":1302},"2026-04-10",132.020004,133,127.17,128.89,807000,{"date":1305,"open":1165,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":212,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",133.17,130.14999,131.64,-1.51,820300,{"date":1312,"open":1227,"high":1313,"low":1314,"close":1315,"change":600,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-08",133.2,128.89999,133.14999,1.72,1216000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":287,"volume":1325,"transactions":9,"vwap":1323},"2026-04-07",133.35001,134.2,128.99001,130.89999,-1.58,1771900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1228,"change":864,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1228},"2026-04-06",130.92999,134.020004,125.31,0.67,2021500,{"date":1334,"open":1285,"high":1335,"low":1218,"close":1336,"change":1337,"percent_change":68,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",133.75,131.60001,-0.96,707000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",131.92999,133.39999,130.25,132.56,0.82,0.62,1133000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1350,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1350},"2026-03-31",131.74001,133.99001,129.97,3.02,2.35,1339200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":488,"volume":1363,"transactions":9,"vwap":1361},"2026-03-30",129.48,130.10001,128.2,128.72,0.4,740200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",132.070007,132.95,128.020004,128.32001,-4.1,-3.1,761300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",131.13,133.0099945,129.96001,132.42,1.29,0.98,574600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1375,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1375},"2026-03-25",128.98,133.050003,3.27,2.56,1099200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":350,"volume":1396,"transactions":9,"vwap":1394},"2026-03-24",126.14,128.31,125.11,127.86,0.81,1293100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1097,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-23",129.64999,130.97,127.029999,127.050003,-0.49,709800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1221,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1221},"2026-03-20",128.83,130.16,126.68,-2.02,-1.56,2182000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":845,"volume":1420,"transactions":9,"vwap":1418},"2026-03-19",130.62,132.25,127.07,129.7,-1.01,892300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-18",129.95,131.050003,129.0099945,130.71001,0,800500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1426,"change":1434,"percent_change":420,"volume":1435,"transactions":9,"vwap":1426},"2026-03-17",130.14,131.69,129.88,0.86,632400,{"date":1437,"open":1438,"high":1439,"low":1358,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-16",130.39999,131.89,129.85001,0.07,0.05,915200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-13",128.64,130.72,128.050003,129.78,2,1.57,947800,{"date":1454,"open":1455,"high":1218,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",129.50999,127.15,127.78,-1.76,-1.36,793300,{"date":1462,"open":1181,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":938,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",130.55,128.10001,129.53999,-0.32,780500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1181,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1181},"2026-03-10",130.42,131.89999,129.070007,-0.07,-0.05,799300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",128.42999,130.13,126.88,129.92999,1.8,1.4,855600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1309,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-06",128.33,129.25,126.95,128.13,-1.16,903600,{"date":1494,"open":1187,"high":1300,"low":1495,"close":1496,"change":1497,"percent_change":1083,"volume":1498,"transactions":9,"vwap":1496},"2026-03-05",129.22,129.64,-3.8,1559700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1151,"volume":1506,"transactions":9,"vwap":1504},"2026-03-04",131.33,134.83,131.0099945,133.44,2.3,1379500,{"date":1508,"open":1509,"high":1378,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-03",131.99001,128,131.14,-1.24,-0.94,889200,{"date":1516,"open":1517,"high":1261,"low":1517,"close":1518,"change":1519,"percent_change":1044,"volume":1520,"transactions":9,"vwap":1518},"2026-03-02",130.32001,132.38,0.13,1025200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1416,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1416},"2026-02-27",129.12,132.99001,129.089996,1.61,1.23,1321800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":74,"percent_change":256,"volume":1535,"transactions":9,"vwap":1534},"2026-02-26",131.24001,132.2,128.92999,130.64,833300,{"date":1537,"open":1538,"high":1416,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-25",132,130.020004,131.14999,0.19,0.15,919200,{"date":1545,"open":1525,"high":1546,"low":1547,"close":1548,"change":922,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",131.38,128.029999,130.96001,2.01,991000,{"date":1552,"open":1368,"high":1553,"low":1554,"close":1555,"change":938,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-23",128.78999,126.59,128.38,-0.19,1025400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":212,"volume":1565,"transactions":9,"vwap":1563},"2026-02-20",129.45,130.35001,127.16,128.63,-1.47,1080200,{"date":1567,"open":1302,"high":1568,"low":1569,"close":1359,"change":1316,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1359},"2026-02-19",130.98,127.79,1.34,1244700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1555,"change":1346,"percent_change":54,"volume":1577,"transactions":9,"vwap":1555},"2026-02-18",127.13,128.87,126.019997,1091100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1269,"change":684,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1269},"2026-02-17",125.14,129.94,2.93,1609500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1067,"volume":1591,"transactions":9,"vwap":1589},"2026-02-13",123.83,126.5,123.36,124.12,1.02,2202600,{"date":1593,"open":1594,"high":1595,"low":27,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-12",132.34,134.5,123.099998,-14.34,-10.43,4166700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-11",136.99001,139.83,135.020004,137.44,-0.21,-0.15,1388500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":796,"percent_change":1247,"volume":1615,"transactions":9,"vwap":1614},"2026-02-10",140.34,142.82001,137.56,137.64999,1322700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1491,"volume":1623,"transactions":9,"vwap":1621},"2026-02-09",141.020004,141.089996,138.5,139.56,-1.64,870100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1386,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-06",138.75,142.14999,138.27,141.2,2.37,1154000,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1441,"percent_change":1442,"volume":1637,"transactions":9,"vwap":1636},"2026-02-05",136.46001,141.45,137.92999,1272900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":673,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-04",139.070007,140.42999,137.029999,137.86,-0.81,935700,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1380,"volume":1652,"transactions":9,"vwap":1650},"2026-02-03",137.039993,141.24001,138.98,1.35,996900,{"date":1654,"open":1655,"high":1656,"low":1163,"close":221,"change":1451,"percent_change":955,"volume":1657,"transactions":9,"vwap":221},"2026-02-02",135.33,137.95,940400,{"date":1659,"open":1660,"high":1656,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-30",136.63,134.96001,136.059998,-1.9,-1.38,1035400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-29",135.53,138.13,133.41,137.96001,3.3,2.45,928500,{"date":1676,"open":1376,"high":1677,"low":1678,"close":1172,"change":1059,"percent_change":39,"volume":1679,"transactions":9,"vwap":1172},"2026-01-28",137.45,132.75,934800,{"date":1681,"open":1595,"high":1682,"low":1683,"close":1684,"change":1052,"percent_change":846,"volume":1685,"transactions":9,"vwap":1684},"2026-01-27",136.50999,133.53999,133.89,582400,{"date":1687,"open":1688,"high":1689,"low":1188,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-26",134.36,136.21001,134.50999,-1.67,-1.23,925300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":287,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-23",138.16,138.74001,135.41,136.17999,-0.87,1159700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-22",135.57001,137.73,134.94,137.37,1.96,1.45,800400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1698,"change":132,"percent_change":1716,"volume":847,"transactions":9,"vwap":1698},"2026-01-21",135.34,136.19,133.72,0.65,{"date":1718,"open":1246,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":704,"volume":1723,"transactions":9,"vwap":1721},"2026-01-20",134.77,129.17,134.53999,2.15,1057100,{"date":1725,"open":1726,"high":1329,"low":1196,"close":1727,"change":1337,"percent_change":68,"volume":1728,"transactions":9,"vwap":1727},"2026-01-16",133.31,132.39,1023400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1320,"change":1734,"percent_change":854,"volume":1735,"transactions":9,"vwap":1320},"2026-01-15",135.24001,135.98,131.3,-1.98,891000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1655,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1655},"2026-01-14",132.17,135.48,132.0099945,3.07,2.32,1078900,{"date":1745,"open":1313,"high":1746,"low":1501,"close":1747,"change":1098,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-13",133.78,132.25999,-0.3,1161200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1271,"volume":1757,"transactions":9,"vwap":1755},"2026-01-12",135.21001,135.55,132.16,132.66,-3.13,1923000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":90,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",135.99001,137.080002,134.87,135.78999,0.16,1419300,{"date":1767,"open":1768,"high":1769,"low":1321,"close":1704,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1704},"2026-01-08",139.53999,139.67999,-5.05,-3.59,1568500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1386,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-07",138.029999,142.16,137.60001,140.62,2.38,1289100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":994,"percent_change":175,"volume":1787,"transactions":9,"vwap":1786},"2026-01-06",136.77,138.53,135.95,137.35001,1118400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1760,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1760},"2026-01-05",136,138.17999,134.029999,-4.61,-3.28,1614600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1692,"percent_change":1700,"volume":1802,"transactions":9,"vwap":1801},"2026-01-02",141.59,142.070007,138.64,140.60001,963300,{"date":1804,"open":263,"high":1805,"low":1806,"close":1807,"change":864,"percent_change":1346,"volume":1808,"transactions":9,"vwap":1807},"2025-12-31",142.3,140.5,141.83,849200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-30",143.029999,143.17999,140.56,140.95,-2.69,-1.87,1000400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":673,"volume":1825,"transactions":9,"vwap":1823},"2025-12-29",145.25999,145.50999,143.25999,143.64,-1.62,695800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1820,"change":1691,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1820},"2025-12-26",146.27,146.78999,144.64999,-1.14,693800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":330,"percent_change":498,"volume":1839,"transactions":9,"vwap":1838},"2025-12-24",148.17,148.38,146.53,146.92999,359700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":938,"percent_change":113,"volume":1845,"transactions":9,"vwap":1844},"2025-12-23",146.42,148.56,147.28,550029,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1175,"volume":1852,"transactions":9,"vwap":1850},"2025-12-22",145,148.45,147.53,2.53,694400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1848,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1848},"2025-12-19",142.97,145.95,141,3.16,2.23,1983700,{"date":1862,"open":284,"high":1863,"low":1864,"close":222,"change":83,"percent_change":1044,"volume":1865,"transactions":9,"vwap":222},"2025-12-18",144.23,141.23,1520900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-17",150.47,141.61,141.7,-7.04,-4.73,1758100,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-16",155.23,148.029999,148.74001,-5.32,-3.45,1012600,{"date":1883,"open":1884,"high":377,"low":1885,"close":1008,"change":549,"percent_change":1345,"volume":1886,"transactions":9,"vwap":1008},"2025-12-15",152.78,151.12,768200,{"date":1888,"open":437,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",155.28999,151.089996,152.8,-1.95,-1.26,948900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":640,"volume":1902,"transactions":9,"vwap":1900},"2025-12-11",153.39,156.46001,153.3,154.75,-0.88,1037800,{"date":1904,"open":1905,"high":336,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1894,"transactions":9,"vwap":1907},"2025-12-10",155.87,151.59,155.63,0.61,0.39,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-09",153.45,156.27,152.28999,155.020004,0.03,0.02,836600,{"date":1920,"open":1921,"high":952,"low":1138,"close":1922,"change":329,"percent_change":390,"volume":1923,"transactions":9,"vwap":1922},"2025-12-08",156.64999,154.99001,1432000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1379,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-05",154.47,156.75999,153.38,155.50999,0.84,893200,{"date":1933,"open":1128,"high":426,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-04",151.0099945,154.22,2.26,1.49,599600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":329,"percent_change":641,"volume":1945,"transactions":9,"vwap":1944},"2025-12-03",153.2,154.35001,150.25999,151.96001,823100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":142,"volume":1953,"transactions":9,"vwap":1951},"2025-12-02",151.13,153.78999,150.84,152.48,1.6,853200,{"date":1955,"open":378,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-01",153.28999,149.58,150.88,-1.28,-0.84,703600,{"date":1963,"open":1884,"high":1964,"low":1965,"close":1966,"change":39,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-28",153.7,150.41,152.16,0.38,501000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-26",146.75,153.53999,146,151.58,8.05,5.61,1732000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1526,"volume":1985,"transactions":9,"vwap":1983},"2025-11-25",141.67,144.75,140.67,143.53,2.28,631700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-24",142.020004,143.50999,139.27,141.25,-0.58,-0.41,1206600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1807,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1807},"2025-11-21",140.24001,144.83,139.72,2.85,2.05,967900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1650,"change":370,"percent_change":1331,"volume":2008,"transactions":9,"vwap":1650},"2025-11-20",138.72,141.080002,137.83,798000,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":640,"percent_change":1993,"volume":2014,"transactions":9,"vwap":2013},"2025-11-19",140.22,137.020004,138.059998,1091200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-18",142.99001,145.080002,138.42999,138.63,-4.93,-3.43,1271800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-17",144.66,145.91,142.44,143.56,-1.3,-0.9,856600,{"date":2034,"open":2017,"high":2035,"low":2017,"close":2036,"change":2037,"percent_change":47,"volume":2038,"transactions":9,"vwap":2036},"2025-11-14",146.38,144.86,0.69,642900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":282,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":282},"2025-11-13",146.0099945,148.84,143.91,-2.68,-1.82,922600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1748,"volume":2054,"transactions":9,"vwap":2052},"2025-11-12",147.39999,148.039993,145.41,146.85001,-0.44,1155800,{"date":2056,"open":2057,"high":2058,"low":1848,"close":2059,"change":2060,"percent_change":2045,"volume":2061,"transactions":9,"vwap":2059},"2025-11-11",147.5,149.42,147.28999,-2.73,1352600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-10",152.97,154.10001,146.020004,150.020004,-2.35,-1.54,964300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-07",154.25,154.5,148.97,152.37,-2.43,-1.57,1431400,{"date":2081,"open":2082,"high":399,"low":2083,"close":1072,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1072},"2025-11-06",153.86,152.86,1.05,0.68,944400,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-05",147.7,157.67,153.75,10.56,7.37,2937700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1527,"percent_change":132,"volume":2101,"transactions":9,"vwap":2100},"2025-11-04",142.35001,143.87,140.82001,143.19,744600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1156,"change":1254,"percent_change":1700,"volume":2107,"transactions":9,"vwap":1156},"2025-11-03",142.62,144.98,139.46001,764200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-31",138.039993,143.47,137.070007,143.21001,5.17,3.75,1325900,{"date":2118,"open":2119,"high":2120,"low":1682,"close":2110,"change":1917,"percent_change":380,"volume":2121,"transactions":9,"vwap":2110},"2025-10-30",137.41,140.19,899900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-29",140,144.3,133.61,138.020004,-9.36,-6.35,3007200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2133,"change":1411,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2133},"2025-10-28",147.38,149.98,146.63,-1.05,1401300,{"date":2139,"open":1848,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-27",149.33,144.94,148.94,4.94,3.43,964700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":479,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-24",143.60001,144.42,142.2,144,0.23,636100,{"date":2155,"open":2156,"high":1830,"low":2157,"close":2158,"change":2159,"percent_change":319,"volume":2160,"transactions":9,"vwap":2158},"2025-10-23",141.89,141.73,143.67,2.2,674600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":779,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-22",143.42999,143.69,141.25999,141.47,-0.83,593200,{"date":2170,"open":2171,"high":1855,"low":2172,"close":2173,"change":2174,"percent_change":705,"volume":2175,"transactions":9,"vwap":2173},"2025-10-21",141.78999,141.3,142.64999,1.32,511700,{"date":2177,"open":2006,"high":2178,"low":2179,"close":2180,"change":747,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",142.59,138.78999,141.33,0.89,673700,{"date":2184,"open":2185,"high":2186,"low":2012,"close":2187,"change":1150,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-17",137.52,140.47,140.089996,1.87,977200,{"date":2191,"open":1669,"high":2192,"low":2193,"close":2185,"change":1606,"percent_change":1607,"volume":2194,"transactions":9,"vwap":2185},"2025-10-16",140.73,136.7,798400,{"date":2196,"open":2197,"high":2106,"low":264,"close":1705,"change":2198,"percent_change":694,"volume":2199,"transactions":9,"vwap":1705},"2025-10-15",137.19,0.5,650900,{"date":2201,"open":1614,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":828,"volume":2206,"transactions":9,"vwap":2204},"2025-10-14",138.60001,135.78,137.23,-0.12,598500,{"date":2208,"open":2209,"high":1621,"low":2210,"close":1786,"change":191,"percent_change":103,"volume":2211,"transactions":9,"vwap":1786},"2025-10-13",136.85001,135.63,671100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1660,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1660},"2025-10-10",139.28999,139.35001,135.8,-1.84,-1.33,493800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2053,"volume":2227,"transactions":9,"vwap":2225},"2025-10-09",139.94,140.53,138.39,138.47,-0.61,608000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-08",137.87,139.74001,136.10001,139.080002,2.08,1.52,684000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":264,"change":2077,"percent_change":2242,"volume":2243,"transactions":9,"vwap":264},"2025-10-07",139.8,141.14,135.96001,-1.74,854500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1151,"volume":2251,"transactions":9,"vwap":2249},"2025-10-06",137.21001,140.64999,136.60001,139.42999,2.4,899000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1642,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1642},"2025-10-03",137.3,137.8,135.75999,0.29,0.21,1216200,{"date":2261,"open":2262,"high":221,"low":2263,"close":2264,"change":528,"percent_change":1556,"volume":2265,"transactions":9,"vwap":2264},"2025-10-02",136.32001,135.59,136.74001,936600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":264,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":264},"2025-10-01",140.12,141.36,136.61,-3.38,-2.41,1395700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1182,"percent_change":1183,"volume":2280,"transactions":9,"vwap":2279},"2025-09-30",140.28,141.69,137.97,140.38,1181600,{"date":2282,"open":2283,"high":271,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-29",141.55,139.16,140.27,-1.73,-1.22,903100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-26",141.86,142.080002,139.89999,142,1.11,0.79,980300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-25",145.28999,145.61,140.52,140.89,-5.78,-3.94,1069600,{"date":2308,"open":2309,"high":2310,"low":2301,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-24",146.25,148,146.67,0.27,0.18,652300,{"date":2316,"open":1973,"high":2317,"low":2318,"close":2319,"change":360,"percent_change":1607,"volume":2320,"transactions":9,"vwap":2319},"2025-09-23",147.56,145.67,146.39999,664800,{"date":2322,"open":1848,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1239,"volume":2327,"transactions":9,"vwap":2325},"2025-09-22",147.73,144.37,146.62,1.39,700600,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":458,"percent_change":1748,"volume":2333,"transactions":9,"vwap":2332},"2025-09-19",146.32001,143.57001,145.23,1711600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1582,"percent_change":2001,"volume":2340,"transactions":9,"vwap":2339},"2025-09-18",143.86,146.029999,143.34,145.66,788900,{"date":2342,"open":1980,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":21,"volume":2347,"transactions":9,"vwap":2345},"2025-09-17",143.39,141.17999,142.73,1.83,611700,{"date":2349,"open":244,"high":1618,"low":2350,"close":2351,"change":137,"percent_change":479,"volume":1467,"transactions":9,"vwap":2351},"2025-09-16",139.25,140.89999,{"date":2353,"open":2157,"high":2354,"low":2355,"close":244,"change":2356,"percent_change":1419,"volume":2357,"transactions":9,"vwap":244},"2025-09-15",141.81,139.38,-1.43,633800,{"date":2359,"open":2028,"high":2360,"low":2157,"close":2361,"change":2286,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-12",144.039993,141.87,-1.2,485700,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2148,"change":1354,"percent_change":2368,"volume":2160,"transactions":9,"vwap":2148},"2025-09-11",141.5,143.82001,1.66,{"date":2370,"open":2371,"high":2372,"low":1813,"close":1991,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1991},"2025-09-10",144.35001,145.16,-2.92,-2.03,767400,{"date":2377,"open":2378,"high":2379,"low":284,"close":282,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":282},"2025-09-09",143.5,144.21001,0.37,0.26,569700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1748,"percent_change":1606,"volume":2389,"transactions":9,"vwap":2388},"2025-09-08",143.020004,144.53,142.089996,143.8,973800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":873,"volume":2397,"transactions":9,"vwap":2395},"2025-09-05",140.75999,145.78999,136.5,144.10001,3.7,1227900,{"date":2399,"open":2262,"high":1806,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-04",135.66,140.39999,4.29,3.15,772400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-03",141.64,142.53999,135.61,136.11,-5.81,-4.09,1500100,{"date":2415,"open":2233,"high":220,"low":2416,"close":2417,"change":1742,"percent_change":2368,"volume":2418,"transactions":9,"vwap":2417},"2025-09-02",138.57001,141.92,786300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":420,"percent_change":47,"volume":2425,"transactions":9,"vwap":2424},"2025-08-29",139,140.029999,138.070007,139.60001,503700,{"date":2427,"open":2428,"high":1640,"low":264,"close":252,"change":1395,"percent_change":2429,"volume":2430,"transactions":9,"vwap":252},"2025-08-28",138.10001,0.59,449600,{"date":2432,"open":2433,"high":2434,"low":2433,"close":1669,"change":1379,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1669},"2025-08-27",136.94,139.029999,0.94,740900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2000,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-26",133.94,137.14,133.62,136.84,2.13,1105600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1351,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1351},"2025-08-25",134.95,135.71001,133.69,-1.44,-1.06,530300,{"date":2454,"open":2455,"high":1642,"low":2456,"close":2457,"change":1542,"percent_change":1182,"volume":2458,"transactions":9,"vwap":2457},"2025-08-22",135.97,134.31,135.42999,548000,{"date":2460,"open":2461,"high":2210,"low":1180,"close":2462,"change":2001,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-21",133.25999,135.28,1.54,553400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":812,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-20",133.28,133.71001,131.91,133.23,0.32,518800,{"date":2474,"open":2475,"high":2476,"low":1165,"close":2477,"change":390,"percent_change":938,"volume":2478,"transactions":9,"vwap":2477},"2025-08-19",133.21001,134.78,132.81,674800,{"date":2480,"open":2481,"high":1683,"low":2482,"close":2483,"change":108,"percent_change":2313,"volume":2484,"transactions":9,"vwap":2483},"2025-08-18",132.77,132.37,133.14,585300,{"date":2486,"open":2487,"high":1261,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-15",131.57001,131.2,132.89999,1.59,1.21,558500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":498,"volume":2500,"transactions":9,"vwap":2498},"2025-08-14",130.66,132.11,130.25999,131.31,-0.31,782800,{"date":2502,"open":2503,"high":1179,"low":1440,"close":2504,"change":429,"percent_change":746,"volume":2505,"transactions":9,"vwap":2504},"2025-08-13",129.99001,131.62,1056600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":1302,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1302},"2025-08-12",124.39,129.039993,124.36,4.91,3.96,994400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-11",124.54,125.91,123.69,123.98,-1.03,-0.82,923000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-08",125.5,126.44,123.67,125.010002,-0.59,-0.47,1048400,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-07",129.35001,124.79,125.6,-2.83,-2.2,1225600,{"date":2541,"open":1569,"high":2542,"low":2543,"close":1478,"change":152,"percent_change":1916,"volume":2544,"transactions":9,"vwap":1478},"2025-08-06",128.53,126.45,823200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":410,"percent_change":2312,"volume":2551,"transactions":9,"vwap":2550},"2025-08-05",127.88,128.74001,126.6,128.39,880000,{"date":2553,"open":2554,"high":2554,"low":2555,"close":1213,"change":1700,"percent_change":457,"volume":2556,"transactions":9,"vwap":1213},"2025-08-04",128.91,125.37,1529300,{"date":2558,"open":2559,"high":1525,"low":2516,"close":2554,"change":2085,"percent_change":103,"volume":2560,"transactions":9,"vwap":2554},"2025-08-01",126.4,1395000,{"date":2562,"open":2563,"high":1605,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-31",137.10001,127.25,128.23,-8.53,-6.24,2914200,{"date":2570,"open":1668,"high":2571,"low":2572,"close":2573,"change":1150,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-30",137.12,133.63,136.75999,1.92,1443500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":47,"percent_change":694,"volume":2582,"transactions":9,"vwap":2581},"2025-07-29",134.27,135.38,133.089996,134.19,1038500,{"date":2584,"open":2585,"high":2586,"low":1740,"close":2468,"change":1451,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2468},"2025-07-28",132.49001,134.44,1.19,757800,{"date":2590,"open":2591,"high":2591,"low":2592,"close":1276,"change":2198,"percent_change":1967,"volume":2593,"transactions":9,"vwap":1276},"2025-07-25",133.12,130.75,1255300,{"date":2595,"open":2596,"high":1163,"low":1237,"close":1308,"change":1410,"percent_change":1309,"volume":2597,"transactions":9,"vwap":1308},"2025-07-24",133.47,885800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2037,"volume":2605,"transactions":9,"vwap":2603},"2025-07-23",133.89999,134.32001,132.10001,133.66,0.91,773200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":1678,"change":370,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1678},"2025-07-22",132.52,133.32001,132.22,0.7,575500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1556,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-21",133.16,133.8,131.50999,131.83,-0.14,470100,{"date":2622,"open":1706,"high":1706,"low":2623,"close":1299,"change":234,"percent_change":1411,"volume":2624,"transactions":9,"vwap":1299},"2025-07-18",131.12,757700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":1188,"change":1279,"percent_change":127,"volume":2630,"transactions":9,"vwap":1188},"2025-07-17",132.71001,135.7,131.88,674500,{"date":2632,"open":1531,"high":2633,"low":2634,"close":2635,"change":993,"percent_change":1020,"volume":2636,"transactions":9,"vwap":2635},"2025-07-16",134.25,131.070007,133.48,905500,{"date":2638,"open":2639,"high":2640,"low":1375,"close":1531,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1531},"2025-07-15",135.49001,136.25,-3.89,-2.88,629500,{"date":2645,"open":1594,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-14",135.45,131.75,135.13,1.67,1.25,613100,{"date":2653,"open":2654,"high":1163,"low":2602,"close":2655,"change":854,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-11",134,133.46001,-1.08,724800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":142,"volume":2665,"transactions":9,"vwap":2663},"2025-07-10",134.63,135.94,132.74001,134.92,1.41,1051200,{"date":2667,"open":2668,"high":2449,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-09",130.11,128.94,133.50999,4.77,3.71,1261200,{"date":2675,"open":1269,"high":1449,"low":2676,"close":2548,"change":1434,"percent_change":1331,"volume":2677,"transactions":9,"vwap":2548},"2025-07-08",127.73,753900,{"date":2679,"open":2680,"high":1472,"low":1401,"close":2547,"change":1692,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2547},"2025-07-07",128.59,-0.95,537900,{"date":2684,"open":1581,"high":1267,"low":2685,"close":2686,"change":765,"percent_change":360,"volume":2687,"transactions":9,"vwap":2686},"2025-07-03",128.47,129.11,387400,{"date":2689,"open":2690,"high":1470,"low":2691,"close":2692,"change":1483,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-02",127.55,127.52,129.39999,1.09,1189100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":1510,"change":803,"percent_change":2700,"volume":2701,"transactions":9,"vwap":1510},"2025-07-01",126.2,129.27,126.15,1.84,924700,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2312,"percent_change":90,"volume":2707,"transactions":9,"vwap":2706},"2025-06-30",125.42,127.36,125.69,679400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2704,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2704},"2025-06-27",126.71,127.26,125.019997,-1.29,-1.02,1262100,{"date":2717,"open":2718,"high":2719,"low":2697,"close":2710,"change":2720,"percent_change":1960,"volume":2721,"transactions":9,"vwap":2710},"2025-06-26",128.17,128.66,-1.07,479500,{"date":2723,"open":2676,"high":2724,"low":2725,"close":1457,"change":1098,"percent_change":2499,"volume":2726,"transactions":9,"vwap":1457},"2025-06-25",128.61,126.61,576100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1779,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-24",126.39,128.5,123.040001,128.17999,1.89,819900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1232,"percent_change":2529,"volume":2741,"transactions":9,"vwap":2740},"2025-06-23",126.48,127.99,125.059998,125.8,1057600,{"date":2743,"open":2547,"high":1555,"low":2744,"close":2745,"change":978,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-20",125.53,126.55,-0.6,1575300,{"date":2749,"open":2739,"high":2750,"low":2751,"close":2752,"change":1199,"percent_change":96,"volume":2753,"transactions":9,"vwap":2752},"2025-06-18",127.85,124.86,127.31,957300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2205,"percent_change":630,"volume":1303,"transactions":9,"vwap":2759},"2025-06-17",124.11,125.39,123.38,124.88,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2762,"change":1908,"percent_change":54,"volume":2765,"transactions":9,"vwap":2762},"2025-06-16",125,126,123.12,677400,{"date":2767,"open":2527,"high":2768,"low":2769,"close":2508,"change":1052,"percent_change":764,"volume":2770,"transactions":9,"vwap":2508},"2025-06-13",125.54,122.66,775200,{"date":2772,"open":2516,"high":2517,"low":2518,"close":2528,"change":1930,"percent_change":2085,"volume":2773,"transactions":9,"vwap":2528},"2025-06-12",596500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2746,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-11",124.92,125.51,123.97,124.17,-0.48,916900,{"date":2783,"open":2525,"high":2784,"low":2508,"close":2785,"change":1337,"percent_change":978,"volume":2786,"transactions":9,"vwap":2785},"2025-06-10",127.51,124.77,703200,{"date":2788,"open":2789,"high":2790,"low":2778,"close":2791,"change":82,"percent_change":2312,"volume":2792,"transactions":9,"vwap":2791},"2025-06-09",125.96,126.89,125.73,642400,{"date":2794,"open":2704,"high":2795,"low":2796,"close":2757,"change":2797,"percent_change":1279,"volume":2798,"transactions":9,"vwap":2757},"2025-06-06",126.81,124.080002,0.78,860800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1441,"volume":2806,"transactions":9,"vwap":2804},"2025-06-05",124.029999,125.24,123.33,124.61,0.09,743000,{"date":2808,"open":2704,"high":2809,"low":2810,"close":2811,"change":2780,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-04",125.99,124.29,124.52,-0.38,833500,{"date":2815,"open":2751,"high":2816,"low":2817,"close":2762,"change":1191,"percent_change":410,"volume":1099,"transactions":9,"vwap":2762},"2025-06-03",126.33,123.41,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2463,"percent_change":2650,"volume":2824,"transactions":9,"vwap":2823},"2025-06-02",123.28,124.89,121.83,124.56,1313000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":329,"volume":2832,"transactions":9,"vwap":2830},"2025-05-30",122.46,123.93,121.42,123.019997,-0.64,1827800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1279,"percent_change":97,"volume":2839,"transactions":9,"vwap":2838},"2025-05-29",123.2,125.63,122.25,123.66,832100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1909,"percent_change":2471,"volume":2846,"transactions":9,"vwap":2845},"2025-05-28",122.88,124.3,122.47,123.029999,1024100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2001,"volume":2854,"transactions":9,"vwap":2852},"2025-05-27",120.87,122.78,119.62,122.64,2.46,1283700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":142,"percent_change":2181,"volume":2861,"transactions":9,"vwap":2860},"2025-05-23",118.050003,120.3,117.59,120.18,882200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2450,"percent_change":287,"volume":2868,"transactions":9,"vwap":2867},"2025-05-22",119.67,120.099998,118.39,119.12,875900,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1892,"volume":2875,"transactions":9,"vwap":2873},"2025-05-21",122.42,119.79,120.56,-2.4,964800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":83,"percent_change":1182,"volume":2882,"transactions":9,"vwap":2881},"2025-05-20",122.61,123.99,121.87,122.96,1194100,{"date":2884,"open":2885,"high":2886,"low":2885,"close":2887,"change":1482,"percent_change":1937,"volume":2888,"transactions":9,"vwap":2887},"2025-05-19",120.19,123.07,122.82,1071800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":811,"percent_change":1346,"volume":2895,"transactions":9,"vwap":2894},"2025-05-16",120.5,121.36,119.17,121.019997,970600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1937,"percent_change":2650,"volume":2902,"transactions":9,"vwap":2901},"2025-05-15",119.91,120.4,117.4,120.27,1198000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1028,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-14",117.8,121.85,116,118.78,1.63,1722400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-13",119.71,119.75,116.82,116.87,-3.56,-2.96,1197200,{"date":2921,"open":2922,"high":2849,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-12",116.21,116.010002,120.43,4.72,4.08,1699300,{"date":2929,"open":2930,"high":2864,"low":2931,"close":2932,"change":580,"percent_change":2069,"volume":2933,"transactions":9,"vwap":2932},"2025-05-09",118.040001,115.66,115.71,1319700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2412,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-08",119.92,121.46,116.89,117.52,-3.36,2428400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1936,"volume":2949,"transactions":9,"vwap":2947},"2025-05-07",119.24,122.57,116.57,121.61,2.69,2952700,{"date":2951,"open":2952,"high":1277,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-06",123,116.56,118.92,9.17,8.36,5029600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1441,"percent_change":1045,"volume":2964,"transactions":9,"vwap":2963},"2025-05-05",109.099998,111.26,108.35,109.75,1821800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-02",108.16,110.29,107.96,109.68,3.09,2.9,1700300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2714,"volume":2981,"transactions":9,"vwap":2979},"2025-05-01",107.71,109.55,105.45,106.59,-1.1,1006800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":61,"percent_change":812,"volume":2988,"transactions":9,"vwap":2987},"2025-04-30",107.79,107.98,105.89,107.69,1267700,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2797,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-04-29",106.26,108.59,105.16,107.24,0.73,914100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":938,"volume":3004,"transactions":9,"vwap":3002},"2025-04-28",106.97,108.33,104.73,106.46,-0.27,1031800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":370,"volume":3012,"transactions":9,"vwap":3010},"2025-04-25",105.46,107.54,104.42,106.73,0.97,1328300,{"date":182,"open":3014,"high":3015,"low":178,"close":3016,"change":922,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},103.18,105.86,105.76,2.5,1302000]