[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDU":3,"homepage-market-summary":30,"stock-historical-NVDU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7536,2.7928,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},159.26,163.27,164.9,159.21,159.37,-0.11,-0.07,200775.358509,172.89,86.019997,495968.9304446786,84.3,769,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"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":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},44.375,594787,217097270.472059,238.28,"2025-04-24",[184,187,197,208,219,230,241,252,262,273,284,294,304,315,326,337,347,358,368,379,390,401,411,422,433,444,455,466,476,487,498,508,519,530,539,550,561,572,582,593,603,614,624,635,646,657,668,679,688,698,709,720,730,741,752,763,774,785,796,806,817,828,835,843,852,861,870,879,888,897,906,914,923,931,940,948,956,965,973,981,989,998,1007,1016,1025,1034,1042,1051,1060,1069,1078,1086,1094,1102,1110,1118,1125,1134,1143,1152,1160,1169,1177,1186,1194,1203,1212,1221,1230,1238,1246,1254,1263,1272,1281,1290,1298,1307,1315,1324,1333,1342,1350,1358,1366,1375,1383,1392,1401,1410,1419,1428,1436,1444,1453,1461,1470,1479,1488,1496,1505,1513,1522,1530,1538,1547,1555,1563,1571,1580,1588,1597,1606,1615,1623,1631,1636,1644,1653,1661,1670,1679,1688,1695,1704,1713,1720,1729,1736,1744,1752,1760,1768,1777,1785,1792,1801,1809,1816,1823,1832,1840,1849,1857,1864,1873,1881,1889,1897,1906,1913,1921,1930,1938,1946,1954,1962,1971,1979,1988,1995,2002,2010,2018,2027,2036,2043,2051,2058,2067,2074,2082,2089,2097,2105,2112,2121,2129,2137,2144,2150,2159,2167,2175,2184,2191,2200,2208,2216,2224,2232,2241,2250,2259,2267,2276,2284,2293,2301,2309,2317,2324,2331,2338,2344,2351,2360,2369,2377,2385,2393,2402,2410,2417,2425,2433,2441,2449,2457,2465,2471,2479,2487,2493,2501,2508,2517,2525,2533,2540,2548,2557,2564,2573,2581,2587,2595,2603,2612,2620,2627,2636,2643,2652,2660,2668,2674,2682,2689,2698,2705,2714,2720,2728,2735,2741,2747,2756,2765,2772,2779,2785,2792,2798,2806,2815,2820,2827,2835,2841,2849,2856,2862,2871,2879,2888,2896,2904,2911,2920,2928,2936,2944,2952,2958,2966,2975,2983,2990,2999,3006,3015,3024,3032,3039,3047,3054,3062,3071,3078,3086,3095,3103,3112,3119,3126,3134,3142,3149,3157,3164,3172,3181,3189,3197,3206,3214,3222,3230,3239,3247,3255,3262,3271,3280],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3698,162.0229,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",155.7,160.46,154,6.76,4.43,249543.412537,4253,157.74,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",155.4,157.5,152.36,152.61,3.57,2.4,351635.10722,5071,155.2157,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",147.3,150.57,145.5,149.04,3.34,2.29,299165.708114,3895,148.2702,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",146.325,150.72,145.67,145.7,1.35,0.94,232750.340229,3467,148.1227,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",149.17,151.44,144.045,144.35,-1.78,-1.22,257970.358761,3923,147.4539,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",147.39,151.6306,145.47,146.13,4.42,3.12,410014.183413,6203,148.029,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":137,"volume":259,"transactions":260,"vwap":261},"2026-09-25",141.62,144,139.44,141.71,0.65,161946.355732,2690,141.2366,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",138.15,141.4289,136.74,141.06,-1.11,-0.78,132397.789971,2434,139.2605,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",145.2,146.5398,140.465,142.17,-4.33,-2.96,176874.526271,3202,143.1544,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":175,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",144.09,148,143.745,146.5,0.69,249006.871802,3760,146.3641,{"date":295,"open":296,"high":297,"low":298,"close":212,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",140.17,146.8111,138.73,6.85,4.94,250980.707593,3677,142.9147,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",135.29,139.5151,134.16,138.65,3.01,2.22,180611.403267,2865,136.2689,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",134.54,136.3,133.25,135.64,6.5,5.03,138774.485644,2778,135.0728,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",129.32,132.41,127.44,129.14,2.05,1.61,277414.23506,3526,129.8993,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":225,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",128.25,129.0851,126,127.09,1.07,155324.595216,2438,127.4795,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",125.775,127.905,123.26,125.74,-8.94,-6.64,335753.651268,5669,126.3527,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":23,"volume":365,"transactions":366,"vwap":367},"2026-09-11",137.55,139.2,134.675,134.68,-0.09,239866.224663,3754,136.2953,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",137.68,137.85,133.52,134.77,-6.5049,-4.6,304446.890718,4219,135.1434,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",143.21,144.45,141.07,141.2749,-2.8351,-1.97,159309.533937,2965,142.3615,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",153.51,154.24,142.74,144.11,-5.76,-3.84,318284.451871,4928,146.1267,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":215,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",150.5,155.73,149.12,149.87,1.55,329066.516821,5195,152.4601,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",144.41,150.18,143.43,147.58,4.91,3.44,357483.627057,5496,147.2336,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",135.74,146.91,135.5,142.67,8.55,6.37,437250.216791,6249,142.0616,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",133.12,137.72,131.0305,134.12,-4.41,-3.18,254702.0199,3775,134.4868,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",136,138.91,132.6753,138.53,4.16,3.1,251424.957495,4127,136.3953,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",147.1,149.425,133.42,134.37,-13.21,-8.95,753109.297944,9770,139.3777,{"date":467,"open":468,"high":469,"low":470,"close":416,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",141.91,150.9,139.56,21.11,16.69,1206856.285735,19207,144.9011,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",129.265,130.55,125.6,126.47,-3.7,-2.84,614631.989158,11113,128.9194,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",127.6,132.17,126.785,130.17,5.39,4.32,288567.608235,5019,129.136,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",133.08,123.5,124.78,-7.82,-5.9,409354.633099,6741,126.7533,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",137,137.17,132.28,132.6,-2.68,-1.98,179082.467365,3482,133.8785,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",137.64,138.77,134,135.28,-1.14,-0.84,123918.971632,2517,135.9312,{"date":531,"open":532,"high":533,"low":524,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":228,"vwap":538},"2026-08-19",141.37,142.79,136.42,-2.71,-1.95,231656.413961,138.4248,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",140.02,141.0784,137.59,139.13,-6.77,-4.64,264728.287432,3868,139.2717,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",147.09,149.564,145.72,145.9,-0.32,-0.22,209128.388238,3734,147.5183,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",148.38,149,145.42,146.22,-0.26,-0.18,213343.587166,3292,146.6176,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":142,"volume":579,"transactions":580,"vwap":581},"2026-08-13",146.275,148.75,144.2881,146.48,1.53,213792.317221,3701,146.4943,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",140.07,146.05,140,144.95,8.53,6.25,381273.483284,5632,143.7893,{"date":594,"open":595,"high":596,"low":597,"close":534,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",142.12,142.22,135.14,-0.33,-0.24,227978.361647,3592,137.9083,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",144.01,145.01,135.76,136.75,-8.26,-5.7,276971.586354,4863,139.9942,{"date":615,"open":616,"high":617,"low":618,"close":606,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",141.99,146,141.066,6.16,4.44,225530.817146,4059,143.3423,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",142.07,144.5899,136.59,138.85,-0.42,-0.3,359371.025775,5674,140.1716,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",136.23,142.75,135.61,139.27,9.2,7.07,544070.61178,8707,140.0556,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",129.545,131.54,126.95,130.07,6.22,5.02,364544.811503,5049,129.8301,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",113.56,126.3,112.6,123.85,6.65,5.67,293983.814509,4819,121.6003,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",113.95,118.5,110.8,117.2,6.4,5.78,333503.871999,5215,114.4347,{"date":680,"open":681,"high":682,"low":683,"close":672,"change":684,"percent_change":685,"volume":686,"transactions":496,"vwap":687},"2026-07-30",108.88,113.04,107,5.45,5.17,284451.852319,109.7595,{"date":689,"open":153,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",113.015,105.22,105.35,-7.795,-6.89,362579.460478,6679,108.0328,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",110.99,115.0401,108.47,113.145,0.335,0.3,315158.636946,5530,112.0067,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",126.88,127.08,111.42,112.81,-12.41,-9.91,408617.598672,7031,115.5786,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":236,"volume":727,"transactions":728,"vwap":729},"2026-07-24",126.18,131.36,122.87,125.22,-2.27,258280.288087,4852,126.7931,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",128.33,130.05,124.28,127.49,-4.35,-3.3,268555.800698,5059,127.2812,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",124.155,134.57,123.59,131.84,5.83,4.63,367342.827413,5925,130.7784,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-21",126.69,127.8,122.22,126.01,4.62,3.81,343223.277434,5627,124.5169,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",123.63,126.5,120.22,121.39,0.88,0.73,339227.058281,5249,123.3178,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-17",121,125.395,115,120.51,-5.82,-4.61,453329.38006,7843,121.1101,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-16",129.83,131.01,124.52,126.33,-6.49,-4.89,359173.198353,7186,126.7076,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":159,"volume":803,"transactions":804,"vwap":805},"2026-07-15",132.52,134.24,125,132.82,0.72,488264.076526,8788,129.7608,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-14",127.775,132.77,122.7,132.1,10.07,8.25,420204.061444,6631,128.9512,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",129.59,130.905,122,122.03,-9.5,-7.22,347990.794305,6095,125.851,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",120.95,131.53,9.8,8.05,508700,{"date":836,"open":837,"high":838,"low":673,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",123.685,123.92,121.73,-1.73,-1.4,526700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",113.53,124.58,113.32,123.46,8.56,7.45,533900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",109.35,116.56,108.385,114.9,1.33,1.17,434600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",112,115.74,111.68,113.57,1.21,1.08,248500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",115.49,118.62,109.83,112.36,-3.57,-3.08,268400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-01",114.11,118.66,111.17,115.93,-2.6,-2.19,310500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",115.69,119.68,113.5,118.53,5.51,4.88,335300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",111.8,114.435,107.26,113.019997,3.64,3.33,217900,{"date":907,"open":908,"high":909,"low":681,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",110.82,113.88,109.38,-5.03,-4.4,254800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",119.3,120.027,110,114.41,-3.79,-3.21,415400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":268,"volume":930,"transactions":9,"vwap":928},"2026-06-24",119,121.094002,115.45,118.2,-1.33,301300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",121.97,123.84,119.46,119.53,-11.4,-8.71,343700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":840,"volume":947,"transactions":9,"vwap":945},"2026-06-22",134.36501,137.60001,129.91499,130.92999,-2.31,436800,{"date":949,"open":950,"high":942,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",129,128.66,133.24001,6.86,5.43,396000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",130.71001,131.67999,124.795,126.38,-3.26,-2.51,300800,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",134.50999,134.75,129.64,-6.72,-4.93,320500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":642,"volume":980,"transactions":9,"vwap":978},"2026-06-15",131.85001,136.58,131.2,136.36,9.01,440500,{"date":982,"open":983,"high":969,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-12",126.6,125.232,127.35,0.77,0.61,303700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-11",123.14,127.99,120.635,126.58,5.08,4.18,428300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",126.83,130.22,121.050003,121.5,-9.9,-7.53,439300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-09",134.52,135.57001,120.264,131.39999,-0.66,-0.5,589000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-08",133.81,134.17799,129.039993,132.059998,3.493,2.72,356800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",140.10001,140.45,126.8,128.567,-17.433,-11.94,606300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":617,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":617},"2026-06-04",139.46001,149.81,135.92999,5.57,3.97,543000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-03",150.27,151.080002,140.34,140.42999,-11.06,-7.3,787200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-02",157.99001,164.31,149.45,151.49001,-2.26,-1.47,727000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-01",142.85001,154.28999,142.50999,153.75,16.95,12.39,903700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-29",140.81,145.34,136.78799,136.8,-4.05,-2.88,550300,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-28",136.73,142.41,140.85001,1.92,1.38,390400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",140.95,133.675,138.92999,-2.99,-2.11,679700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":556,"volume":1101,"transactions":9,"vwap":1099},"2026-05-26",144.2,146.112,138,141.92,-0.46,706500,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",150,141.78999,142.38,-5.72,-3.86,778100,{"date":1111,"open":1112,"high":1113,"low":617,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",151.3,159,148.10001,-5.37,-3.5,777400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":418,"percent_change":215,"volume":1124,"transactions":9,"vwap":1123},"2026-05-20",153.10001,157.0099945,149.78999,153.47,873300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-19",148.92,155.33,146.37,150.029999,-2.4,-1.57,512200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-18",162.10001,162.8,147,152.42999,-4.3,-2.74,738600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",162.98,165.5,155,156.73,-15.2,-8.84,698500,{"date":1153,"open":1154,"high":25,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-14",163.21001,163,171.92999,14.08,8.92,827400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-13",157.020004,160.75999,152.33,157.85001,6.55,4.33,586300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1112,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1112},"2026-05-12",148.16,155.089996,143.25999,2.1,1.41,586700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-11",142.11,153.12,141.86,149.2,5.53,3.85,620700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-08",140.75,147.153,143.67,4.87,3.51,558400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-07",135.070007,142.3,132.5,138.8,4.83,3.61,693100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-06",124.29,134.72,123.21,133.97,13.58,11.28,799300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-05",123.66,124.87,119.9,120.39,-2.65,-2.15,385500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-04",124,126.665,118.34,123.040001,0.15,0.12,489700,{"date":1231,"open":1232,"high":339,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-01",126.17,121.34,122.89,-1.63,-1.31,473200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":789,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":789},"2026-04-30",137.78,138.0099945,123.33,-12.51,-9.13,743100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1108,"volume":1253,"transactions":9,"vwap":1251},"2026-04-29",141.5,141.8,134.89,137.029999,-5.495,481800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-28",137.22501,144.35699,135.81,142.52499,-4.575,-3.11,742500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-27",137.97,147.16,134.71899,147.10001,11.08,8.15,805300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-24",126.11,139.405,125.54,136.020004,10.74,8.57,759900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-23",128.97501,130.7,122.55,125.28,-3.54,-2.75,489600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":451,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-22",127.33,129.029999,125.32,128.82001,2.47,421200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-21",129.059998,129.45,124.74,125.72,-2.85,-2.22,322400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":127,"volume":1314,"transactions":9,"vwap":1312},"2026-04-20",126.31,128.75,123.294,128.57001,0.6,404700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-17",125.865,128.14999,125.191,127.97,3.96,3.19,424900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-16",123.105,125.87,121.089996,124.010002,-0.56,-0.45,415200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-15",121.96,126.67,121.023003,124.57,2.78,2.28,517200,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-14",115.07,121.8,121.79,8.72,7.71,563500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1313,"volume":1357,"transactions":9,"vwap":1355},"2026-04-13",109.34,113.58,109.033997,113.07,0.67,392900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-10",107.55,114.12,112.4,5.47,5.12,401500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-09",104.57,107.241,103.43,106.93,2,1.91,281400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1237,"transactions":9,"vwap":1380},"2026-04-08",107.7,108.6,103.037003,104.93,4.3,4.27,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-07",98.11,100.64,95.56,100.63,0.697,0.7,427700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-06",99.7,100.080002,98,99.933,0.178,0.18,208400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-02",93.95,99.88,93.21,99.755,1.675,1.71,494400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-01",98.49,99.87,97.089996,98.080002,1.68,1.74,504300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-31",88.92,96.82,88.8,96.4,9.42,10.83,446600,{"date":1429,"open":1430,"high":1431,"low":26,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",90.76,91.379,86.98,-2.35,-2.63,333600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":439,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-27",92.13,93.29,88.99,89.33,-4.7,586400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",99.55,99.56,93.59,93.74,-8.37,-8.2,502500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1201,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-25",100.4,105,100.23,102.11,3.66,297400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-24",97.72,99.4,96.91,98.5,-0.68,-0.69,236100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-23",101.145,102.33,98.425,99.18,2.61,2.7,414800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-20",102.295,102.4,95.12,96.57,-6.4,-6.22,609200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1077,"transactions":9,"vwap":1493},"2026-03-19",102,104.66,99.77,102.97,-2.17,-2.06,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-18",107.61,108.656,105.07,105.14,-1.791,-1.67,395300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1058,"volume":1512,"transactions":9,"vwap":1510},"2026-03-17",110.56,111,106.7,106.931,-1.599,416000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-16",108.3,115.010002,106.53,108.53,3.47,3.3,746900,{"date":1523,"open":1524,"high":863,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-13",110.53,104.77,105.059998,-3.47,-3.2,330600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1518,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1518},"2026-03-12",109.52,110.83,106.81,-3.58,-3.19,230600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-11",111.96,114,110.44,112.11,1.51,1.37,260700,{"date":1548,"open":1549,"high":1550,"low":1360,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-10",107.96,112.58,110.6,2.58,2.39,542900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1363,"volume":1562,"transactions":9,"vwap":1560},"2026-03-09",101.65,108.45,100,108.019997,5.6,543400,{"date":1564,"open":1565,"high":1558,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-06",104.91,101.48,102.42,-6.75,-6.18,521100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-05",106.67,110.099998,103,109.17,0.29,0.27,476600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":681,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":681},"2026-03-04",105.81,110.89,105.5,3.385,3.21,392600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-03",103.8,106.5,101.84,105.495,-2.915,-2.69,460900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-02",99.63,109.54,99.5,108.41,6.04,5.9,628900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-27",107.21,108.879,101.52,102.37,-9.49,-8.48,867800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-26",123.99,111.029999,111.86,-14.06,-11.17,1027800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1586,"volume":1630,"transactions":9,"vwap":1628},"2026-02-25",124.07,128.050003,123.2,125.92,3.92,1123600,{"date":1632,"open":767,"high":1633,"low":1634,"close":821,"change":1175,"percent_change":859,"volume":1635,"transactions":9,"vwap":821},"2026-02-24",123.13,115.26,538400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1373,"volume":1643,"transactions":9,"vwap":1641},"2026-02-23",120.21,123.4,118.040001,120.59,2.265,395700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-20",114.33,118.88,113.71,118.325,2.205,1.9,432500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":82,"volume":1660,"transactions":9,"vwap":1658},"2026-02-19",115.019997,116.65,113.4,116.12,0.16,233700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-18",117.165,119.095001,114.87,115.96,3.43,3.05,425900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-17",109.059998,115.042,105.7,112.53,2.38,2.16,366300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-13",115.55,115.695,108.65,110.15,-4.97,-4.32,368100,{"date":1689,"open":1690,"high":501,"low":1691,"close":1692,"change":397,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-02-12",122.72,114.8,115.12,-3.23,381100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-11",122.095001,123.093002,117.67,118.96,1.69,1.44,325300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-10",121.080002,122.0049973,116.91,117.27,-1.62,-1.36,276400,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":954,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-02-09",111.99,123.625,118.89,4.79,535500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-06",103.44,115.3,101.44,113.46,14.96,15.19,616900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1466,"change":1734,"percent_change":963,"volume":1735,"transactions":9,"vwap":1466},"2026-02-05",101.67,103.83,97.385,-2.54,480100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1409,"transactions":9,"vwap":1741},"2026-02-04",107.33,107.335,98.29,101.040001,-7.37,-6.8,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1602,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1602},"2026-02-03",115.48,115.59,103.32,-6.53,-5.68,1109300,{"date":1753,"open":1754,"high":1755,"low":1541,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-02-02",116.72,120.82,114.94,-7.13,-5.84,472000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":237,"volume":1767,"transactions":9,"vwap":1765},"2026-01-30",122.040001,126.27,119.895,122.07,-1.51,482000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-29",122.385,125.085999,115.66,123.58,1.05,0.86,615100,{"date":1778,"open":1779,"high":1780,"low":1641,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-28",122.39,123.6,122.53,3.65,3.07,438300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1647,"change":1477,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1647},"2026-01-27",117.25,120.67,115.47,2.32,316300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-26",117.15,119.67,115.76,116.18,-1.61,-1.37,353800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1667,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-23",117.725,120.15,117.029999,117.79,3,397200,{"date":1810,"open":1811,"high":1812,"low":1657,"close":1813,"change":1814,"percent_change":407,"volume":1815,"transactions":9,"vwap":1813},"2026-01-22",114.46,116.080002,114.36,1.75,259700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1604,"percent_change":1183,"volume":1822,"transactions":9,"vwap":1821},"2026-01-21",107.15,115.089996,106.945,112.61,482400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-20",111.16,111.84,106,106.71,-10.06,-8.62,658400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1306,"transactions":9,"vwap":1837},"2026-01-16",119.97,121.95,116.52,116.77,-1.17,-0.99,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-15",117.4,121.07,117,117.94,4.67,4.12,687400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":514,"volume":1856,"transactions":9,"vwap":1854},"2026-01-14",114.47,114.6,110.321,113.27,-3.12,396700,{"date":1858,"open":1859,"high":1860,"low":892,"close":1861,"change":1862,"percent_change":1775,"volume":1863,"transactions":9,"vwap":1861},"2026-01-13",115.35,119.27,116.39,0.99,360000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-12",113.33,118.010002,113.2,115.4,0.11,0.1,337400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":630,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2026-01-09",115.62,117.099998,113.839,115.29,-0.36,305200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":736,"volume":1888,"transactions":9,"vwap":1886},"2026-01-08",120.755,121.12,113.93,115.71,-5.26,479800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":332,"volume":1896,"transactions":9,"vwap":1894},"2026-01-07",120.07,123.573,117.51,120.97,2.43,341100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-06",122.67,124.797,118.13,118.54,-1.12,-0.94,565500,{"date":1907,"open":1908,"high":754,"low":1709,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-05",124.26,119.66,-0.88,-0.73,712500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":204,"volume":1920,"transactions":9,"vwap":1918},"2026-01-02",121.935,125.9,120,120.54,2.82,458500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-31",121.59,122.96,117.68,117.72,-1.42,-1.19,283600,{"date":1931,"open":1932,"high":1933,"low":671,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-30",120.040001,121.053001,119.14,-0.9,-0.75,273000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1932,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1932},"2025-12-29",119.54,120.86,117.24,-3.07,-2.49,328700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1372,"volume":1953,"transactions":9,"vwap":1951},"2025-12-26",122.23,125.86,122.089996,123.11,2.41,473100,{"date":1955,"open":1956,"high":830,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-24",119.81,118.22,120.7,-0.905,-0.74,249300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-23",113.785,121.63,113.69,121.605,6.205,5.38,604800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1869,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1869},"2025-12-22",115.63,116,113.814,3.32,2.96,407800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-19",106.77,112.19,106.69,112.080002,8.2,7.89,590700,{"date":1989,"open":1368,"high":1990,"low":1991,"close":1992,"change":1201,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-18",106.33,101.619,103.88,3.6,433900,{"date":1996,"open":1573,"high":1573,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-17",99.65,100.27,-8.24,-7.59,738300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":578,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-12-16",106.66,109.21,105.33,108.51,1.43,307500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":858,"volume":2017,"transactions":9,"vwap":2015},"2025-12-15",108.89,109.49,105.38,106.98,1.4,362200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-12",112.89,115.2,105.105,105.58,-7.46,-6.6,709100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-11",112.17,113.409,107.63,113.040001,-3.61,-3.09,959700,{"date":2037,"open":2038,"high":2039,"low":1813,"close":1656,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1656},"2025-12-10",118,118.87,-5.99,-4.88,595400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1936,"volume":2050,"transactions":9,"vwap":2048},"2025-12-09",123.39,123.56,120.58,122.64,-0.93,580500,{"date":2052,"open":2053,"high":766,"low":2054,"close":2055,"change":2056,"percent_change":1192,"volume":2057,"transactions":9,"vwap":2055},"2025-12-08",119.75,119.6,123.57,4.19,678200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-05",121.35,122.33,117.5,119.38,-1.39,-1.15,429200,{"date":2068,"open":2069,"high":2070,"low":1836,"close":2071,"change":1718,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-12-04",118.55,122.24,120.77,4.13,637400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1494,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-12-03",117.86,119.507,115.5,115.98,-1.84,582300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1416,"percent_change":1702,"volume":2088,"transactions":9,"vwap":2087},"2025-12-02",118.86,123.78,116.66,118.15,652800,{"date":2090,"open":2091,"high":2092,"low":1683,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-12-01",109.8,116.955,116.47,3.68,3.26,622700,{"date":2098,"open":1746,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-28",115.72,112.25,112.79,-4.25,-3.63,525500,{"date":2106,"open":2107,"high":2108,"low":1691,"close":2109,"change":1807,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-26",118.94,120.49,117.040001,2.63,763100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-25",110.28,114.57,103.34,114.040001,-6.14,-5.11,1591300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":193,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-24",116.425,121.509,112.663,120.18,3.83,898000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1218,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-21",118.635,123.019997,107.94,115.75,-2.24,1626500,{"date":2138,"open":2139,"high":447,"low":673,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-20",138.735,118.4,-7.9,-6.25,1640200,{"date":2145,"open":1617,"high":755,"low":2146,"close":660,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":660},"2025-11-19",121.28,6.83,5.72,1128600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-18",121.66,123.76,117.14,119.47,-7.09,-5.6,941500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":397,"volume":2166,"transactions":9,"vwap":2164},"2025-11-17",125.61,129.82001,123.45,126.56,-5.05,778200,{"date":2168,"open":2169,"high":2170,"low":671,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-14",121.41,132.569,131.61,4.55,3.58,823300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-13",133,133.64999,122.773,127.059998,-10.02,-7.31,757300,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":132,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-11-12",139.73,133.16701,137.080002,0.64,453400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-11",138.88,139.12,133.52499,136.21001,-8.34,-5.77,490300,{"date":2201,"open":361,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-10",145.86,137.485,144.55,14.71,11.33,892900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2211},"2025-11-07",124.715,129.84,116.93,-0.04,-0.03,995400,{"date":2217,"open":2218,"high":2219,"low":985,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-06",141.69,143.192,129.88,-10.12,-7.23,814400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":586,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":586},"2025-11-05",145.21001,151.229,139.64999,-4.94,-3.41,552800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-04",151.55499,153.089996,144.089996,144.94,-12.79,-8.11,589100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-03",159.39,164.28,156.87,157.73,6.57,4.35,667200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-31",157.19,159.339,150.616,151.16,-0.57,-0.38,453600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1075,"volume":2266,"transactions":9,"vwap":2264},"2025-10-30",155.25,156.75999,149.66,151.73,-6.41,559200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-29",159.67999,165.77499,154.94,158.14,8.86,5.94,1353900,{"date":2277,"open":2278,"high":2279,"low":534,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-28",138.020004,152.17,149.28,13.55,9.98,1126200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-27",133.82001,136.2,131.64999,135.73,7.18,5.59,429700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":954,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-24",125.44,130.28,125.019997,128.55,4.41,497600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1083,"volume":2308,"transactions":9,"vwap":2306},"2025-10-23",120.88,124.275,120.147,123.12,2.315,387800,{"date":2310,"open":2311,"high":2312,"low":1974,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-22",121.81,124.94,120.805,-1.225,-1,531800,{"date":2318,"open":1223,"high":1223,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-21",120.25,122.029999,-1.94,-1.56,254100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":526,"percent_change":2330,"volume":1896,"transactions":9,"vwap":2329},"2025-10-20",124.39,127.46,122.883,123.97,-0.67,{"date":2332,"open":2333,"high":341,"low":1638,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-17",120.69,124.81,1.79,1.46,526600,{"date":2339,"open":745,"high":800,"low":2340,"close":2132,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2132},"2025-10-16",120.44,2.44,2.02,783100,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2047,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2047},"2025-10-15",127.28,117.13,-0.25,-0.21,782400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-14",127.14,127.16,120.415,120.83,-11.68,-8.81,813800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-13",132.12,134.85001,129.33,132.50999,7.2,5.75,422700,{"date":2370,"open":1047,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-10",143.36,125.12,125.31,-13.74,-9.88,951700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1191,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-10-09",138.48,143,137.12,139.050003,3.63,771800,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-08",130.89,134.67,134.17999,5.615,4.37,371400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-07",130.46001,134.36,127.911,128.565,-0.785,-0.61,536200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":946,"volume":2409,"transactions":9,"vwap":2407},"2025-10-06",129.24001,131.71001,126.311,129.35001,-3.06,572800,{"date":2411,"open":2412,"high":2287,"low":2413,"close":329,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":329},"2025-10-03",134.67999,129.14999,-1.81,-1.35,542600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2335,"volume":2424,"transactions":9,"vwap":2422},"2025-10-02",135.25,137.34,133.56,134.22,2.36,427100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":770,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-10-01",129.13,133.31,127.34,131.86,0.56,591000,{"date":2434,"open":2435,"high":2362,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-30",125.080002,124.172,131.13,6.54,5.25,772100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1718,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-29",122.97,127.58,122.85,124.59,4,579400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":45,"volume":2456,"transactions":9,"vwap":2454},"2025-09-26",119.73,120.47,115.53,119.8,0.57,409500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1862,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-25",114.81,122.555,113.25,119.23,0.84,577500,{"date":2466,"open":1335,"high":2320,"low":2467,"close":2468,"change":1494,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-24",116.29,118.24,-1.8,432200,{"date":2472,"open":2473,"high":2474,"low":1647,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-23",125.11,125.78,120.41,-7.66,-5.98,779000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":833,"volume":2486,"transactions":9,"vwap":2484},"2025-09-22",117.010002,129.349,116.15,128.070007,9.54,1145600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":893,"change":81,"percent_change":1577,"volume":2492,"transactions":9,"vwap":893},"2025-09-19",117.75,120.677,117.16,465600,{"date":2494,"open":1859,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-18",119.384,114.13,118.19,7.62,6.89,755200,{"date":2502,"open":866,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1115,"volume":2507,"transactions":9,"vwap":2505},"2025-09-17",114.61,108.2,110.57,-6.28,800300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-16",119.58,120.38,116.13,116.85,-3.96,-3.28,472100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":23,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-09-15",117.92,121.44,116.455,120.81,-0.06,545200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2303,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2303},"2025-09-12",120.93,121.943,119.18,1.14,0.95,339300,{"date":2534,"open":2163,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1879,"volume":2539,"transactions":9,"vwap":2537},"2025-09-11",123.9,119.255,119.74,-0.43,517000,{"date":2541,"open":2542,"high":2543,"low":2519,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-10",119.43,122.9,120.17,8.43,7.54,941200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-09",109.51,112.019997,106.62,111.74,2.93,2.69,577200,{"date":2558,"open":2559,"high":863,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-08",107.57,108.81,1.78,1.66,671200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-05",108.27,109.595,103.212,107.029999,-6.27,-5.53,1308900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":117,"volume":2580,"transactions":9,"vwap":2578},"2025-09-04",111.95,113.45,110.403,113.3,1.34,387300,{"date":2582,"open":1550,"high":2583,"low":2584,"close":1540,"change":556,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1540},"2025-09-03",114.3,109.7,-0.29,553000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2514,"volume":2594,"transactions":9,"vwap":2592},"2025-09-02",111.025002,114.24,107.48,112.28,-4.63,1051600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":1708,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1708},"2025-08-29",122.11,122.281,115.42,-8.14,-6.51,870300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-28",126.44,131.25,120.228,125.050003,-2.38,-1.87,1069800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":364,"volume":2619,"transactions":9,"vwap":2617},"2025-08-27",128.089996,128.668,123.82,127.43,-0.12,1069000,{"date":2621,"open":1294,"high":2622,"low":501,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-26",128.5,127.55,2.46,1.97,638100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-25",122.95,127.85,120.53,125.089996,2.54,2.07,692400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":1285,"change":2641,"percent_change":1520,"volume":2642,"transactions":9,"vwap":1285},"2025-08-22",115.23,123.35,113.517,3.91,719400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-21",118.35,121.16,117.22,118.64,-0.53,-0.44,423500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":66,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-20",118.69,119.355,110.29,119.17,-0.6,894700,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-19",129.3,119.44,119.89,-8.77,-6.82,673200,{"date":2669,"open":2670,"high":2671,"low":2670,"close":951,"change":2672,"percent_change":1701,"volume":2673,"transactions":9,"vwap":951},"2025-08-18",126.7,129.96001,2.14,368700,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-15",128.49001,123.17,126.52,-2.28,-1.77,487600,{"date":2683,"open":2684,"high":2685,"low":2295,"close":2686,"change":2431,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-08-14",125.64,130.28999,128.8,0.44,387900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-13",129.74001,131.5,125.15,128.24001,-2.21,-1.69,645000,{"date":2699,"open":2685,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2530,"volume":2704,"transactions":9,"vwap":2702},"2025-08-12",130.802,125.39,130.45,1.47,610300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-11",128.91,131.60001,126.55,128.98,-1.16,-0.89,601800,{"date":2715,"open":2622,"high":2716,"low":2717,"close":2718,"change":1552,"percent_change":2342,"volume":2719,"transactions":9,"vwap":2718},"2025-08-08",130.81,126.965,130.14,515500,{"date":2721,"open":2722,"high":2692,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-07",128.62,124.725,127.56,1.98,1.58,639000,{"date":2729,"open":2730,"high":1232,"low":776,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-06",121.26,125.58,1.52,1.23,418000,{"date":2736,"open":2737,"high":2670,"low":2522,"close":2738,"change":2739,"percent_change":2080,"volume":2740,"transactions":9,"vwap":2738},"2025-08-05",126.050003,124.059998,-2.32,552000,{"date":2742,"open":2454,"high":2743,"low":2744,"close":961,"change":2745,"percent_change":2746,"volume":1767,"transactions":9,"vwap":961},"2025-08-04",126.424,119.2,8.67,7.37,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-08-01",118.47,121.859,114.080002,117.71,-6.03,-4.87,801700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-31",130.96001,131.28999,121.21,123.74,-2.25,-1.79,807900,{"date":2766,"open":2767,"high":2768,"low":2152,"close":2769,"change":2770,"percent_change":1382,"volume":2771,"transactions":9,"vwap":2769},"2025-07-30",122.18,126.68,125.99,5.16,639500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2356,"change":2777,"percent_change":2415,"volume":2778,"transactions":9,"vwap":2356},"2025-07-29",124.080002,126.07,120.26,-1.65,537300,{"date":2780,"open":2781,"high":2782,"low":2781,"close":58,"change":2172,"percent_change":2783,"volume":2784,"transactions":9,"vwap":58},"2025-07-28",118.685,122.5,3.86,496300,{"date":2786,"open":2787,"high":2788,"low":1842,"close":2789,"change":2256,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-25",118.17,119.7,117.93,-0.48,476500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":671,"change":1040,"percent_change":1519,"volume":2797,"transactions":9,"vwap":671},"2025-07-24",116.84,118.59,115.225,484100,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":247,"volume":2805,"transactions":9,"vwap":2803},"2025-07-23",112.9,115.145,110.938,114.53,4.85,680000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-22",115.33,115.39,106.46,109.68,-5.94,-5.14,730100,{"date":2816,"open":2817,"high":2818,"low":2808,"close":1875,"change":1711,"percent_change":2711,"volume":2819,"transactions":9,"vwap":1875},"2025-07-21",117.48,118.12,432600,{"date":2821,"open":2822,"high":2542,"low":1789,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-18",118.9,116.98,-1.01,-0.86,636200,{"date":2828,"open":2829,"high":2830,"low":778,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-17",116.64,119.4,117.99,2.27,1.96,1030600,{"date":2836,"open":2837,"high":2838,"low":1362,"close":2099,"change":226,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2099},"2025-07-16",115.31,116.19,0.82,628000,{"date":2842,"open":2843,"high":1844,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-15",115.44,112.91,114.78,8.48,7.98,1027200,{"date":2850,"open":2851,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2231,"transactions":9,"vwap":2853},"2025-07-14",108.089996,103.625,106.3,-1.1,-1.02,{"date":2857,"open":1582,"high":883,"low":2858,"close":2859,"change":2860,"percent_change":122,"volume":2861,"transactions":9,"vwap":2859},"2025-07-11",105.69,107.4,0.96,786800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-10",106.715,106.85,103.25,106.44,1.63,1.56,730900,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-09",102.69,106.74,104.81,3.54,3.5,737300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-08",100.48,101.536,99.44,101.27,2.15,2.17,580000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1236,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-07-07",99.010002,100.42,97.946,99.12,-1.3,507600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1895,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-07-03",99.17,102.52,98.639,100.43,2.48,586200,{"date":2905,"open":2906,"high":2907,"low":2906,"close":1396,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":1396},"2025-07-02",92.78,98.41,4.76,5.11,679800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-07-01",96.84,98.055,90.99,93.24,-5.75,-5.81,832900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-30",99.64,99.9,96.6,98.99,0.23,681400,{"date":2929,"open":2930,"high":1559,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-27",96.64,95.86,98.76,3.11,3.25,1114900,{"date":2937,"open":1422,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-26",97.62,94.357,95.65,0.93,0.98,864900,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-25",88.795,94.84,94.72,7.58,8.7,1376300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2383,"percent_change":2248,"volume":2602,"transactions":9,"vwap":2957},"2025-06-24",84.59,87.23,84.45,87.14,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":52,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-23",81.52,84.126,81.019997,83.51,0.59,791100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-20",84.92,85.88,81.745,83.019997,-2.09,-2.46,773300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2833,"volume":2982,"transactions":9,"vwap":2980},"2025-06-18",83.35,85.289,82.41,85.11,1.64,583100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1936,"percent_change":2712,"volume":2989,"transactions":9,"vwap":2988},"2025-06-17",84.010002,84.84,83.205,83.47,604900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-16",82.68,85.943,82.65,84.22,3.08,3.8,922700,{"date":3000,"open":3001,"high":2971,"low":3002,"close":3003,"change":3004,"percent_change":2102,"volume":3005,"transactions":9,"vwap":3003},"2025-06-13",81.72,79.935,81.14,-3.6,830000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-12",81.28,84.78,81.2,84.74,2.37,2.88,687300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-11",84.38,84.85,81.27,82.37,-1.28,-1.53,856000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1373,"volume":3031,"transactions":9,"vwap":3029},"2025-06-10",82.29,83.999,80.85,83.65,1.57,909500,{"date":3033,"open":3034,"high":3018,"low":3035,"close":3036,"change":1862,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-06-09",82.93,81.39,82.080002,1.22,987600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3012,"volume":3046,"transactions":9,"vwap":3044},"2025-06-06",82.010002,82.85,80.942,81.089996,1.88,761900,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":886,"percent_change":1595,"volume":3053,"transactions":9,"vwap":3052},"2025-06-05",81.75,83.84,77.96,79.21,1260000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":769,"volume":3061,"transactions":9,"vwap":3059},"2025-06-04",81.84,81.89,78.768,81.4,0.71,869300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-03",78,81.569,77.12,80.69,4.31,5.64,1076000,{"date":3072,"open":3073,"high":3074,"low":3073,"close":3075,"change":1023,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-06-02",74.28,77.23,76.38,3.69,917200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1685,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-30",77.97,79.050003,71.539,73.66,-6.32,1584000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-29",81.91,83.39,77.27,78.63,4.69,6.34,2037900,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":1904,"volume":3102,"transactions":9,"vwap":3100},"2025-05-28",75.22,76.55,73.88,73.94,-0.7,1844600,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-27",73.38,74.833,72.4,74.64,4.48,6.39,1136200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":2763,"percent_change":1944,"volume":3118,"transactions":9,"vwap":3117},"2025-05-23",68.73,71.61,67.9,70.16,1273000,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":867,"percent_change":1408,"volume":3125,"transactions":9,"vwap":3124},"2025-05-22",71.31,73.43,70.62,71.95,1002000,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":280,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-21",72.25,76.96,69.536,70.74,-4.02,1479600,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":1710,"volume":3141,"transactions":9,"vwap":3139},"2025-05-20",73.63,73.89,71.78,73.7,-1.21,1000900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":1399,"percent_change":107,"volume":3148,"transactions":9,"vwap":3147},"2025-05-19",71.515,75.36,71.41,74.91,1146300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":45,"volume":3156,"transactions":9,"vwap":3154},"2025-05-16",75.75,75.83,72.762,74.73,0.36,1100700,{"date":3158,"open":3083,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":1468,"volume":3163,"transactions":9,"vwap":3161},"2025-05-15",75.92,71.88,74.37,-0.52,1366400,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":675,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3169},"2025-05-14",72.68,74.98,71,74.89,8.36,1737300,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-13",64.059998,70.43,63.77,69.11,6.97,11.22,1786500,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3184,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3184},"2025-05-12",61.099998,62.14,59.58,6.1,10.89,1301700,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":1711,"volume":3196,"transactions":9,"vwap":3194},"2025-05-09",56.79,57.6,54.84,56.040001,-0.77,674200,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-05-08",57.95,58.060001,55.37,56.81,0.28,0.5,1131500,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":652,"volume":3213,"transactions":9,"vwap":3211},"2025-05-07",52.81,57.029999,52.082001,56.53,3.31,923700,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":1014,"volume":3221,"transactions":9,"vwap":3219},"2025-05-06",51.275,54.34,50.78,53.22,-0.27,661400,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":2711,"volume":3229,"transactions":9,"vwap":3227},"2025-05-05",52.755,54.33,52.451,53.49,-0.63,529100,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-02",53.92,55.049999,53.2,54.12,2.56,4.97,1077400,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":1476,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-05-01",52.905,54.57,51.36,51.56,5.33,1114300,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":568,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3252},"2025-04-30",45.13,49.106,44.82,48.95,-0.37,1008700,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":82,"percent_change":1577,"volume":3261,"transactions":9,"vwap":3260},"2025-04-29",48.02,50.27,47.955,49.13,634600,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-04-28",49.95,50.51,46.57,48.99,-2.1,-4.11,988500,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},"2025-04-25",47.51,51.929,46.45,51.09,4.01,8.52,1076700,{"date":182,"open":3281,"high":3282,"low":178,"close":3283,"change":3284,"percent_change":3285,"volume":3286,"transactions":9,"vwap":3283},44.59,47.23,47.080002,2.49,5.58,956600]