[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNGG":3,"homepage-market-summary":28,"stock-historical-FNGG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNGG","2026-10-02",{"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 Daily NYSE FANG+ Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9489,2.63988,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},278.2153,281.03,274.7883,3.427,1.25,2378.95428,285.16,139.116,9268.460039512,95.2,1257,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},117.28,11775,4297715.009878,130.39,"2025-04-22",[180,183,191,200,210,221,231,239,249,258,268,278,288,298,308,317,327,337,346,356,366,377,386,397,405,415,426,436,446,457,468,478,487,496,506,515,525,534,543,553,563,574,585,595,604,613,621,631,641,651,661,672,680,690,700,710,720,727,737,746,755,763,770,779,787,795,803,812,820,828,836,844,852,861,869,876,884,892,900,908,916,924,931,940,949,957,966,974,982,990,998,1003,1010,1018,1026,1035,1043,1052,1060,1069,1077,1084,1091,1100,1109,1117,1125,1132,1139,1148,1157,1165,1174,1183,1190,1196,1204,1211,1220,1228,1235,1243,1252,1259,1267,1275,1283,1290,1299,1307,1314,1321,1328,1334,1343,1350,1356,1364,1371,1378,1384,1392,1400,1408,1416,1422,1429,1436,1442,1449,1456,1463,1471,1479,1487,1495,1504,1512,1520,1525,1532,1540,1548,1552,1560,1567,1576,1583,1591,1598,1606,1612,1620,1627,1634,1642,1649,1658,1666,1675,1682,1690,1698,1704,1711,1717,1723,1731,1739,1748,1754,1761,1768,1777,1785,1791,1797,1804,1812,1819,1826,1833,1841,1849,1858,1865,1873,1882,1888,1896,1903,1911,1918,1925,1934,1940,1948,1956,1964,1973,1982,1990,1997,2004,2012,2020,2028,2037,2043,2051,2058,2064,2072,2081,2089,2096,2102,2109,2117,2123,2131,2138,2145,2153,2160,2168,2175,2181,2188,2195,2203,2209,2216,2224,2230,2236,2243,2252,2258,2265,2273,2279,2287,2296,2304,2312,2318,2327,2334,2341,2348,2355,2361,2369,2377,2384,2390,2398,2405,2412,2420,2426,2432,2440,2446,2454,2460,2468,2475,2484,2491,2500,2506,2513,2521,2530,2536,2543,2550,2556,2563,2570,2576,2583,2589,2595,2602,2608,2613,2622,2631,2638,2643,2650,2659,2666,2672,2680,2687,2695,2704,2711,2718,2726,2735,2741,2747,2754,2762,2769,2775,2782,2790,2796,2805,2810,2817,2823,2830,2838,2845,2854,2862,2868,2875,2884,2891,2898,2905,2913,2921,2930,2939,2947,2956,2963,2969,2977,2986,2993,3002,3008,3016,3023,3032],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},114,279.1611,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",271.65,-1.0965,-0.4,1090.772469,104,274.1537,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",281.49,275.8848,0.7312,0.27,1581.73036,145,279.8583,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",276.015,276.03,275.1536,1.9303,0.71,1369.0264,118,275.6844,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",276.15,276.71,271.74,273.2233,-8.6446,-3.07,5877.560049,128,274.5108,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",282.98,281.14,281.8679,0.1834,0.07,4000.086059,98,282.6237,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":181,"vwap":238},"2026-09-24",274.6298,281.6845,3.3638,1.21,1215.183588,277.5151,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",283.81,278.2332,278.3207,-5.378,-1.9,5481.782485,162,280.0904,{"date":250,"open":251,"high":23,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",281.34,283.6987,0.5991,0.21,6215.676982,194,283.864,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",274.99,283.78,283.0996,16.2168,6.08,4736.425112,265,280.3279,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",264.41,266.8828,263.8879,-0.2907,-0.11,2280.654077,88,265.255,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",264.525,267.63,267.1735,9.2179,3.57,8916.515849,100,265.8428,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",260.72,256.89,257.9556,-1.0816,-0.42,1056.310575,73,259.4128,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",260.74,258.55,259.0372,-5.4158,-2.05,4232.0809,96,259.2191,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",260.11,264.453,2.263,0.86,1190.59205,102,261.4847,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",262.2,263.105,262.19,4.3509,1.69,1095.714729,86,262.8632,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",256.2,258.07,257.8391,-3.9702,-1.52,2583.934335,134,257.2555,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":196,"volume":343,"transactions":344,"vwap":345},"2026-09-09",261.58,262.09,261.8093,0.7178,2291.116172,101,261.7456,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",265.42,265.72,261.0915,-5.4973,-2.06,3655.0913,170,262.995,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",273.05,265.73,266.5888,-5.4061,-1.99,4497.4482,142,266.913,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",269.415,272.69,267.26,271.9949,10.0648,3.84,4724.332506,233,271.0112,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":254,"volume":383,"transactions":384,"vwap":385},"2026-09-02",259.72,263,261.9301,0.5601,2271.3723,125,261.9092,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",257.54,265.6,257.33,261.37,-5.3675,-2.01,6039.6483,164,261.7529,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",266.7375,-2.6794,-0.99,1671.670468,123,267.2994,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",264.9,274.01,269.4169,4.1669,1.57,4542.4223,249,270.0053,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",259.99,265.26,259.6357,265.25,8.0337,3.12,7989.87775,234,263.4212,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":50,"volume":433,"transactions":434,"vwap":435},"2026-08-26",255,258.45,254.75,257.2163,1.2449,9555.0203,205,255.8876,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",256.78,253.56,255.9714,2.8287,1.12,5832.919016,176,254.7667,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",249.71,255.46,249.65,253.1427,-3.6189,-1.41,13167.237395,248,253.6809,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",254.5,259.17,254.32,256.7616,2.2022,0.87,9893.394928,159,256.2331,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":198,"vwap":477},"2026-08-20",255.8968,256.82,254.17,254.5594,-1.5882,-0.62,5634.9896,255.0908,{"date":479,"open":480,"high":481,"low":439,"close":482,"change":483,"percent_change":87,"volume":484,"transactions":485,"vwap":486},"2026-08-19",254,257.73,256.1476,2.5876,7095.090234,197,255.7901,{"date":488,"open":489,"high":490,"low":439,"close":439,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",255.03,256.1783,-6.7808,-2.6,4377.450726,175,255.1669,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",266.94,260.25,260.3408,-4.3839,-1.66,5701.541514,166,262.4915,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":181,"vwap":514},"2026-08-14",267.94,264.62,264.7247,-5.3909,-2,1336.930504,266.6207,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",262.88,270.86,270.1156,10.1356,3.9,2312.45317,180,269.0834,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",263.39,259.98,-3.1622,-1.2,2779.6624,167,261.834,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":245,"volume":540,"transactions":541,"vwap":542},"2026-08-11",268.2,262.35,263.1422,-5.0854,8270.01019,177,264.4304,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",268,271.395,268.2276,0.4976,0.19,3988.3589,231,269.3013,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",265.5228,267.89,267.73,8.5942,3.32,2697.2139,186,266.3038,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",258.29,262.3099,257.5999,259.1358,-0.4442,-0.17,3678.6199,133,259.2215,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",266.75,268.8077,259.571,259.58,-2.5238,-0.96,8020.328572,273,264.1605,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",247.81,264.13,262.1038,21.1365,8.77,9629.257388,478,258.2437,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":428,"vwap":603},"2026-08-03",235.61,241.83,240.9673,11.9234,5.21,4163.748146,239.1413,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":364,"vwap":612},"2026-07-31",228.32,229.0439,220.89,8.4562,3.83,2633.309635,225.4082,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":247,"vwap":620},"2026-07-30",215.69,220.5877,11.8356,5.67,1858.055891,217.1758,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",211.56,219.135,208.7521,-7.4648,-3.45,2794.079,182,213.4218,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":541,"vwap":640},"2026-07-28",215.56,217.9,211.3772,216.2169,-3.0474,-1.39,3903.718914,215.599,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",220.625,217.84,219.2643,2.2749,1.05,2406.929455,112,219.2549,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",217.9817,220.76,216.9894,-3.5006,-1.59,2875.5916,108,219.0269,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",221.155,221.3,216.37,220.49,-9.1982,-4,5715.080715,211,218.966,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":352,"volume":677,"transactions":678,"vwap":679},"2026-07-22",231.72,229.6882,-4.8424,929.455651,94,231.2135,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",232.91,234.5306,231.5676,4.7695,2.08,3772.982739,141,233.0081,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",231.87,229.4,229.7611,2.0913,0.92,2858.113823,156,230.1131,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",221.21,227.6698,218.68,-8.3275,-3.53,5475.562073,282,223.127,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":413,"vwap":719},"2026-07-16",237.99,239.9881,233.69,235.9973,-8.6205,-3.52,4787.133276,237.5972,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":686,"volume":725,"transactions":551,"vwap":726},"2026-07-15",242.0529,244.6178,4.9763,3595.370305,243.46,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",235.519,240,239.6415,5.8358,2.5,4101.294023,185,237.7622,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",236.5,233.8057,-4.1573,-1.75,2188.1264,152,235.0459,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",239,239.967,235.10001,237.963,1.623,0.69,2500,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-09",229.32001,236.34,227.46001,4.62,1.99,3600,{"date":764,"open":765,"high":674,"low":766,"close":674,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":674},"2026-07-08",227.089996,225.808,1.153,0.5,1400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",229.99001,233.35001,228.72,230.567,-0.227,-0.1,4200,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",227.38,232.070007,230.79401,5.041,2.23,4700,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",230.035995,230.32001,225.75301,-0.861,-0.38,3200,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",227.815,228.74001,226.614,5.108,2.31,4000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",218.58,221.60001,217.60001,221.506,3.692,1.7,12300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":762,"transactions":9,"vwap":817},"2026-06-29",217.080002,218.070007,216.3,217.814,5.202,2.45,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",205.66,215.67,212.612,3.82,1.83,6900,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",215.31,207.35001,208.79201,-3.477,-1.64,15100,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",217.050003,219.875,212.269,-5.015,-2.31,8200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",218.039993,224.089996,217.284,-11.177,-4.89,12400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",239.2,239.22,228.020004,228.461,-13.115,-5.43,24400,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-06-18",233.57001,241.576,232.99001,13.701,6.01,4400,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",233.548,227.875,-5.711,-2.44,4300,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",243.39,232.83,233.586,-8.322,-3.44,4100,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",236.8,243.24001,241.908,18.903,8.48,9200,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",226.5,219.981,223.0050049,-3.496,-1.54,12600,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-11",215.21001,226.50101,211.5,10.142,4.69,6500,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",221.11,222.71001,216.35899,-9.228,-4.09,7300,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",238.17,212.88,225.58701,-6.999,-3.01,11300,{"date":925,"open":926,"high":739,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",234.17999,232.586,4.767,2.09,4500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",243.75999,245.66,225.3,227.819,-25.774,-10.16,15500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",251.14,255.755,247.49001,253.593,-11.509,-4.34,8700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",272.14001,262.45999,265.10199,-6.326,-2.33,33400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",274.20999,274.48001,268.64999,271.42801,-1.876,-0.69,9500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",270,276,273.30399,7.283,2.74,10600,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",259.98001,266.10001,266.020996,9.953,3.89,9700,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",250.31,256.57999,256.067993,5.357,2.14,6700,{"date":991,"open":992,"high":942,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",249.89999,246.78,250.711,3.981,1.61,8600,{"date":999,"open":730,"high":455,"low":730,"close":1000,"change":1001,"percent_change":1002,"volume":843,"transactions":9,"vwap":1000},"2026-05-26",246.73,12.689,5.42,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":401,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",236.42,237.60001,234.041,-2.346,7000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",232.78,237.61,236.38699,3.554,1.53,4900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",230,232.95,232.83299,6.055,2.67,7200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",226.89,230.67,223.45,226.778,-3.894,-1.69,11800,{"date":1036,"open":1037,"high":1005,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",235.25999,226.425,230.672,-3.906,-1.67,7900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",235.0099945,239.81,233.14999,234.578,-8.899,-3.65,5500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",238.95,245,243.47701,3.407,1.42,3400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",235.19,241.271,231.664,240.070007,6.775,2.9,7600,{"date":1070,"open":78,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",235.64,225.987,233.295,-3.727,-1.57,10900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":140,"volume":981,"transactions":9,"vwap":1082},"2026-05-11",236.25999,239.10001,236.25,237.022003,0.755,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",227.3,236.267,11.514,5.12,7700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",226.53999,230.5,224.71001,224.75301,-1.6,-0.71,7100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",221.16,226.39999,220.42,226.353,7.068,3.22,13200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",218.81,221.711,219.285,3.782,1.75,7800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1009,"transactions":9,"vwap":1122},"2026-05-04",216.070007,218.44,213.72,215.50301,2.095,0.98,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1025,"transactions":9,"vwap":1129},"2026-05-01",210.80499,215.687,213.408,5.029,2.41,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":827,"transactions":9,"vwap":1136},"2026-04-30",211.67999,200.52,208.379,0.26,0.12,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",208.48,208.62,206.37,208.119,-0.313,-0.15,9300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",206.85001,209.28999,204.7,208.43201,-4.543,-2.13,10800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-04-27",209.69,212.97501,209.47,2.772,1.32,6400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",205.37,210.45599,204.19901,210.203,7.39,3.64,6800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",207.23,207.98599,199.995,202.813,-7.037,-3.35,7500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",202.41,209.85001,11.993,6.06,4800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1017,"transactions":9,"vwap":1193},"2026-04-21",201.89999,197.85699,-2.623,-1.31,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",203.42999,196.59,200.48,-3.732,-1.83,11000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":150,"volume":923,"transactions":9,"vwap":1209},"2026-04-17",203.38,205.632,202.498,204.21201,0.707,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",203.78,204.10001,201.0099945,203.505,1.062,0.52,13000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1223},"2026-04-15",196.82001,202.44299,196,7.793,4,19600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",186.38,194.64999,11.48,6.27,13600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-13",177.94,183.17,176.8,4.477,2.51,6100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",177.25,179.56,177.13,178.69299,2.729,1.55,8300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":786,"transactions":9,"vwap":1255},"2026-04-09",173.12,175.964,170.2,3.804,2.21,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":851,"transactions":9,"vwap":1264},"2026-04-08",178.46001,178.5,171.73,172.16,8.33,5.08,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-04-07",160.74001,163.83,157.295,2.55,1.58,5600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1251,"transactions":9,"vwap":1280},"2026-04-06",160.8,163,160.60001,161.28,1.908,1.2,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":811,"transactions":9,"vwap":1286},"2026-04-02",150.88,159.37199,150.315,1.482,0.94,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",157.029999,160.53,155,157.89,4.682,3.06,8000,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",144.83,153.34,153.20799,13.018,9.29,15000,{"date":1308,"open":1309,"high":1309,"low":24,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",146.45,140.19,-3.58,-2.49,10000,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",150,143.77,-7.46,-4.93,14300,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",158.32001,151.23,-10.24,-6.34,11500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":647,"percent_change":1333,"volume":989,"transactions":9,"vwap":1332},"2026-03-25",163.78999,160.96899,161.47,0.65,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-24",165.58,166.039993,159.89,160.42,-6.79,-4.06,46600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1266,"percent_change":1349,"volume":997,"transactions":9,"vwap":1348},"2026-03-23",167.75999,170.59,166.36099,167.21001,3.13,{"date":1351,"open":1352,"high":1352,"low":247,"close":1353,"change":1354,"percent_change":1355,"volume":827,"transactions":9,"vwap":1353},"2026-03-20",167.89999,162.13,-6.74,-3.99,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1068,"transactions":9,"vwap":1361},"2026-03-19",169.57001,171.5,168.21001,168.87,-3.22,-1.87,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":794,"transactions":9,"vwap":1368},"2026-03-18",175.22,176.938,172.089996,-3.94,-2.24,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":206,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",175.5,177.366,176.029999,1.247,1900,{"date":1379,"open":1380,"high":541,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1274,"transactions":9,"vwap":1381},"2026-03-16",176.050003,174.783,2.513,1.46,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",178.75,171.16499,172.27,-5.778,-3.25,9000,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",180.92999,177.87199,178.048004,-3.972,-2.18,2800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1189,"transactions":9,"vwap":1405},"2026-03-11",184.17999,184.78999,180.5,182.020004,-0.24,-0.13,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":475,"volume":1415,"transactions":9,"vwap":1413},"2026-03-10",183.92,184.21001,181.52,182.25999,-1.13,6200,{"date":1417,"open":494,"high":1418,"low":494,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",183.39,4.186,2.34,12000,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1051,"transactions":9,"vwap":1426},"2026-03-06",178.62,182.050003,179.20399,-2.826,-1.55,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":810,"volume":811,"transactions":9,"vwap":1434},"2026-03-05",179.67999,183.11,178.059998,182.029999,3.04,{"date":1437,"open":1438,"high":523,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":965,"transactions":9,"vwap":1439},"2026-03-04",174.42,178.99001,5.45,3.14,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":140,"volume":1448,"transactions":9,"vwap":1445},"2026-03-03",167.080002,173.53999,165.11,0.55,8900,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1441,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-02",165.32001,173.5,172.99001,1.85,7400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":989,"transactions":9,"vwap":1459},"2026-02-27",167.36,169.85001,166.17999,1.277,0.76,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",170.75,165.41901,168.573,-2.123,-1.24,10100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-25",165.25,170.98,170.696,5.856,3.55,5900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1482},"2026-02-24",160.28999,164.84,159.56,3.65,2.26,10200,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-23",168.42999,160.235,161.19,-8.42,-4.96,9800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",166.16,172.88,165,169.61,2.19,1.31,13500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":883,"transactions":9,"vwap":1509},"2026-02-19",166.8,168.28999,166.36,167.42,-0.76,-0.45,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1182,"transactions":9,"vwap":1517},"2026-02-18",166.41,169.8,164.99001,168.17999,2.88,1.74,{"date":1521,"open":1522,"high":1336,"low":1523,"close":1524,"change":1058,"percent_change":464,"volume":1320,"transactions":9,"vwap":1524},"2026-02-17",162.74001,158.47501,165.3,{"date":1526,"open":1499,"high":1527,"low":1528,"close":1529,"change":1041,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",167.286,162.341,163.88,-1.01,14200,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-12",175.24001,164.87,165.55,-9.55,-5.45,18600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":948,"transactions":9,"vwap":1545},"2026-02-11",178.55,178.82001,172.812,175.10001,-2.93,-1.65,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1370,"percent_change":1469,"volume":1164,"transactions":9,"vwap":1551},"2026-02-10",181.63,178.029999,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-09",174.2,180.55,180.27,5.55,3.18,9900,{"date":1561,"open":1562,"high":1366,"low":1563,"close":1564,"change":1565,"percent_change":1484,"volume":1566,"transactions":9,"vwap":1564},"2026-02-06",169.49001,167.38,174.72,6.15,63800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",173.83,175.37,167.67999,168.57001,-8.785,-4.95,15900,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1219,"transactions":9,"vwap":1580},"2026-02-04",185.12,174.60001,177.355,-9.185,-4.92,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",197.33,182.38,186.53999,-5.41,-2.82,20600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1156,"transactions":9,"vwap":1595},"2026-02-02",191.42999,195,191.95,-0.03,-0.02,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1428,"volume":1605,"transactions":9,"vwap":1603},"2026-01-30",193,194.0099945,191.024994,191.98,-3.02,11100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1594,"change":1610,"percent_change":1611,"volume":1531,"transactions":9,"vwap":1594},"2026-01-29",200,186.33,-6,-2.99,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-28",204.28999,198.46001,201,-0.95,-0.47,13800,{"date":1621,"open":1622,"high":1623,"low":1608,"close":1624,"change":1226,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-27",200.2,202.21001,201.95,2.02,14700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1619,"transactions":9,"vwap":1631},"2026-01-26",194.42999,199.41,197.95,4.26,2.2,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1605,"transactions":9,"vwap":1639},"2026-01-23",190.58,195.3,190,193.69,3.61,1.9,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1484,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-22",191.88,188.74001,190.080002,1.96,12900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-21",185.59,189.461,182.42101,186.42999,0.3,0.16,15400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-20",190.89999,192.283,186.13,-11.71,-5.92,17600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-16",200.87,201.10001,195.698,197.84,-0.91,-0.46,17900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":125,"percent_change":1681,"volume":1116,"transactions":9,"vwap":1680},"2026-01-15",201.99001,202.29601,197.565,198.75,0.2,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-14",202.95,195.78999,198.35001,-7.143,-3.48,22600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1298,"transactions":9,"vwap":1695},"2026-01-13",206,206.47,202.71001,205.493,-0.607,-0.29,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1137,"volume":835,"transactions":9,"vwap":1702},"2026-01-12",202.78,208.080002,206.10001,0.54,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1272,"percent_change":1710,"volume":899,"transactions":9,"vwap":1709},"2026-01-09",203.0099945,205.96001,201.517,205.56,1.26,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1706,"change":1716,"percent_change":512,"volume":1051,"transactions":9,"vwap":1706},"2026-01-08",203.47,203.59,201.86,-4.142,{"date":1718,"open":1719,"high":670,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":827,"transactions":9,"vwap":1720},"2026-01-07",204.53,207.15199,3.014,1.48,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":236,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",203.63,204.55499,200.95399,204.138,2.448,8500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-05",203.58,204.39,201.69,2.16,1.08,10400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-02",207.3,209.2,198,199.53,-6.754,-3.27,18900,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":883,"transactions":9,"vwap":1751},"2025-12-31",209.31,206.284,-3.208,-1.53,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":110,"volume":1274,"transactions":9,"vwap":1759},"2025-12-30",209.50999,212.35001,208.151,209.492,-0.018,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1756,"change":1766,"percent_change":657,"volume":1767,"transactions":9,"vwap":1756},"2025-12-29",210,210.985,208.825,-3.377,5700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-26",213.28,213.73,212.599,212.88699,0.174,0.08,8100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":930,"transactions":9,"vwap":1782},"2025-12-24",212.14999,213.155,212,212.713,-0.077,-0.04,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":875,"transactions":9,"vwap":1788},"2025-12-23",207.92,212.78999,3.613,1.73,{"date":1792,"open":670,"high":670,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1486,"transactions":9,"vwap":1794},"2025-12-22",208.34,209.177,1.287,0.62,{"date":1798,"open":1799,"high":1800,"low":434,"close":1801,"change":1802,"percent_change":1803,"volume":891,"transactions":9,"vwap":1801},"2025-12-19",205.73,208.16,207.89,4.66,2.29,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-18",205.25,202.080002,203.23,3.826,1.92,12500,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-17",208.050003,199.40401,-7.836,-3.78,16900,{"date":1820,"open":1821,"high":1800,"low":1822,"close":1823,"change":785,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-16",204,203.56,207.24001,1.09,18400,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-15",216.25999,205.0099945,-10.744,-4.98,52600,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-12",222.7,213.85001,215.754,-10.375,-4.59,21800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1182,"transactions":9,"vwap":1846},"2025-12-11",226.28999,227.95,223.2,226.129,-2.349,-1.03,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-10",227.83,229.11,225,228.478,-23.444,-9.31,15600,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":206,"volume":1864,"transactions":9,"vwap":1862},"2025-12-09",249.14999,252.39,251.922,1.775,3100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":778,"transactions":9,"vwap":1870},"2025-12-08",252,252.10001,249.85001,250.147,-1.113,-0.44,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-05",251.37,254.97,250.033005,251.25999,1.59,0.64,12700,{"date":1883,"open":1884,"high":1884,"low":944,"close":1885,"change":1886,"percent_change":1887,"volume":1391,"transactions":9,"vwap":1885},"2025-12-04",254.78999,249.67,-0.3,-0.12,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":899,"transactions":9,"vwap":1893},"2025-12-03",245.55099,250.61,245.37,249.97,-3.291,-1.3,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1559,"transactions":9,"vwap":1900},"2025-12-02",255.25,250.358,253.261,3.061,1.22,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-01",245.94,251.63499,250.2,-1.459,-0.58,5400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":1917,"volume":930,"transactions":9,"vwap":1914},"2025-11-28",250.8,251.659,249.77,3.425,1.38,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":254,"volume":1274,"transactions":9,"vwap":1923},"2025-11-26",249.0099945,249.89,246.67,248.23399,0.532,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-25",244.89,248.395,240.029999,247.702,3.102,1.27,14100,{"date":1935,"open":1936,"high":1055,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1306,"transactions":9,"vwap":1937},"2025-11-24",232.86,244.60001,16.13,7.06,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1824,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-21",227.050003,232.985,222.3,228.47,0.48,14500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":781,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":781},"2025-11-20",249.63,251.27499,227.12,-10.543,-4.43,30500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1470,"transactions":9,"vwap":1961},"2025-11-19",234.3,242.044998,233.58,237.923,2.594,1.1,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-18",237.3,238.88,231.42999,235.32899,-5.769,-2.39,28000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-17",243.94,247.8,239.72,241.098007,-3.597,-1.47,6300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":120,"volume":1989,"transactions":9,"vwap":1987},"2025-11-14",236.62,247.065002,235,244.69501,0.602,12200,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1076,"transactions":9,"vwap":1994},"2025-11-13",251.61,242.5,244.093002,-11.161,-4.37,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":907,"transactions":9,"vwap":2001},"2025-11-12",261,253.059998,255.254,-3.144,-1.22,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1415,"transactions":9,"vwap":2009},"2025-11-11",256.35001,258.87701,254.37,258.39801,-1.254,-0.48,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1619,"transactions":9,"vwap":2017},"2025-11-10",255.57001,260.48001,253.74001,259.65201,12.372,5,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2023},"2025-11-07",244.77,247.28,236.64,-1.49,-0.6,17200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-06",253.96001,254.22701,246.71001,248.77,-6.73,-2.63,20100,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":768,"volume":843,"transactions":9,"vwap":2041},"2025-11-05",253.47,258.23199,255.5,1.261,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1657,"transactions":9,"vwap":2048},"2025-11-04",257.070007,261.965,253.935,254.239,-10.644,-4.02,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":145,"volume":2057,"transactions":9,"vwap":2055},"2025-11-03",269.60999,264.44,264.883,1.003,11200,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":696,"volume":1605,"transactions":9,"vwap":2062},"2025-10-31",273.040009,262.92999,263.88,2.413,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-30",267.59,260.013,261.46701,-9.953,-3.67,17400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-29",270.95999,271.87201,266.92001,271.42001,3.723,1.39,24900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1067,"volume":2088,"transactions":9,"vwap":2086},"2025-10-28",264.98001,267.89301,262.60001,267.69699,7.541,16300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":1665,"transactions":9,"vwap":2092},"2025-10-27",258.95001,260.15601,256.82001,8.936,3.56,{"date":2097,"open":1891,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":988,"volume":1068,"transactions":9,"vwap":2100},"2025-10-24",252.86,250.44,251.22,5.263,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":826,"volume":2108,"transactions":9,"vwap":2106},"2025-10-23",242.11,246.123,245.957,4.423,2700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":811,"transactions":9,"vwap":2114},"2025-10-22",244,245.059998,237.606,241.534,-7.964,-3.19,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":1083,"percent_change":1655,"volume":2122,"transactions":9,"vwap":2121},"2025-10-21",249.67999,245.485,249.498,3300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1274,"transactions":9,"vwap":2128},"2025-10-20",243.63,248.856,243.10001,248.743,8.773,3.66,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":1258,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-17",234.87,240.905,239.97,0.93,9600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1363,"percent_change":2144,"volume":1320,"transactions":9,"vwap":2143},"2025-10-16",242.63,244.965,233.99001,237.75999,-0.78,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":206,"volume":2152,"transactions":9,"vwap":2150},"2025-10-15",243.67,243.72,239.39,239.63,1.694,6600,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1051,"transactions":9,"vwap":2157},"2025-10-14",240.37,233.98,237.936,-8.142,-3.31,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1738,"transactions":9,"vwap":2165},"2025-10-13",242.14999,246.474,240.32001,246.078003,12.572,5.38,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-10",252.42999,233.506,-17.041,-6.8,26500,{"date":2176,"open":2177,"high":1913,"low":2178,"close":2179,"change":2180,"percent_change":1447,"volume":915,"transactions":9,"vwap":2179},"2025-10-09",249.16,247.25301,250.547,1.378,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":1421,"transactions":9,"vwap":2184},"2025-10-08",242.31,249.16901,242.059998,7.49,3.1,{"date":2189,"open":2127,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1767,"transactions":9,"vwap":2192},"2025-10-07",243.89999,238.89,241.679,-1.959,-0.8,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1009,"transactions":9,"vwap":2200},"2025-10-06",241.44,244.89999,240.69,243.638,2.197,0.91,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":842,"percent_change":1617,"volume":1051,"transactions":9,"vwap":2208},"2025-10-03",245.28,245.99001,240.27,241.44099,{"date":2210,"open":934,"high":2206,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-02",241.66,243.75101,1.102,0.45,13700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1116,"transactions":9,"vwap":2221},"2025-10-01",239.46001,242.66,238,242.649,0.022,0.01,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":777,"volume":1494,"transactions":9,"vwap":2227},"2025-09-30",242.39,242.627,238.28,-0.249,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":140,"volume":981,"transactions":9,"vwap":2234},"2025-09-29",244.45,246.22,242.87601,0.767,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":464,"volume":1182,"transactions":9,"vwap":2241},"2025-09-26",240.24001,243.60001,238.7,242.10899,2.096,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-25",238.13,241.49001,235.42999,240.013,-2.119,-0.88,18700,{"date":2253,"open":2023,"high":2023,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1605,"transactions":9,"vwap":2255},"2025-09-24",239.74001,242.132,-2.746,-1.12,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1327,"transactions":9,"vwap":2262},"2025-09-23",252.24001,244.11301,244.87801,-9.886,-3.88,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":753,"volume":2272,"transactions":9,"vwap":2270},"2025-09-22",251.96001,258.10001,249.32899,254.76401,1.751,24000,{"date":2274,"open":2275,"high":2276,"low":49,"close":2276,"change":2277,"percent_change":2278,"volume":989,"transactions":9,"vwap":2276},"2025-09-19",250.35699,253.013,4.634,1.87,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-18",247.96001,249.82001,248.379,6.569,2.72,10300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-17",244.81,245.2,238.054001,241.81,-3.561,-1.45,11700,{"date":2297,"open":2298,"high":2299,"low":2022,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-16",246.62,246.8,245.371,-0.647,-0.26,21300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1203,"transactions":9,"vwap":2309},"2025-09-15",241.37,246.080002,240.8,246.018005,6.918,2.89,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1080,"change":2317,"percent_change":145,"volume":1981,"transactions":9,"vwap":1080},"2025-09-12",239.32001,239.675,238.55,0.897,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-11",241.39,241.5,237.42,238.203,-0.797,-0.33,13100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":748,"change":2332,"percent_change":2333,"volume":1648,"transactions":9,"vwap":748},"2025-09-10",240.089996,242.528,238.27699,2.27,0.96,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":2340,"volume":1090,"transactions":9,"vwap":2337},"2025-09-09",234.84,236.73,233.42,1.93,0.82,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":1182,"transactions":9,"vwap":2345},"2025-09-08",233.13,239.41,234.8,4.55,1.98,{"date":2349,"open":2350,"high":2350,"low":781,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-05",236.28,230.25,3.71,1.64,16600,{"date":2356,"open":1853,"high":2357,"low":2358,"close":1093,"change":2359,"percent_change":2360,"volume":1415,"transactions":9,"vwap":1093},"2025-09-04",226.8,224.726,3.73,1.67,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1391,"transactions":9,"vwap":2366},"2025-09-03",220.14,223.059998,219.28999,222.81,7.3,3.39,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":834,"volume":2376,"transactions":9,"vwap":2374},"2025-09-02",211.72,215.535,208.77499,215.50999,-3.59,9400,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1181,"volume":2383,"transactions":9,"vwap":2381},"2025-08-29",225.7,217.657,219.10001,-7.6,8400,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2311,"volume":1605,"transactions":9,"vwap":2388},"2025-08-28",219.45,227.92101,226.7,6.367,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-27",218.17,220.52,220.33299,2.668,1.23,5000,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":1697,"volume":2404,"transactions":9,"vwap":2402},"2025-08-26",216.57001,218,217.66499,-0.624,6000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1333,"volume":843,"transactions":9,"vwap":2410},"2025-08-25",216.94,220.33501,215.75,218.289,1.419,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":559,"volume":2419,"transactions":9,"vwap":2417},"2025-08-22",210.69,217.56,210.274,216.87,6.96,12100,{"date":2421,"open":2422,"high":1757,"low":2423,"close":2424,"change":874,"percent_change":2425,"volume":1219,"transactions":9,"vwap":2424},"2025-08-21",211.2,208.91,209.91,-1.15,{"date":2427,"open":2428,"high":2428,"low":2429,"close":1757,"change":2430,"percent_change":1075,"volume":2431,"transactions":9,"vwap":1757},"2025-08-20",214.95,206.77,-3.394,20500,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-19",222.42,214.81,215.744,-8.789,-3.91,14400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":1775,"volume":891,"transactions":9,"vwap":2443},"2025-08-18",222.60001,224.533,221.36,0.184,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":948,"transactions":9,"vwap":2451},"2025-08-15",224.951,225.28999,223.46001,224.349,-0.501,-0.22,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":64,"volume":1648,"transactions":9,"vwap":2458},"2025-08-14",222.10001,226.28,224.85001,2.006,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":811,"transactions":9,"vwap":2465},"2025-08-13",226,226.797,221.67,222.84399,-1.84,-0.82,{"date":2469,"open":2470,"high":1853,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2295,"transactions":9,"vwap":2472},"2025-08-12",220.73,218.62,224.68401,5.734,2.62,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-11",219.21001,222.97,218.32001,218.95,-1.585,-0.72,13400,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":819,"volume":2490,"transactions":9,"vwap":2488},"2025-08-08",217.37,220.64,220.535,5.28,11400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-07",221.28999,221.71001,214.059998,215.255,-3.005,-1.38,9100,{"date":2501,"open":2502,"high":2479,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":1076,"transactions":9,"vwap":2503},"2025-08-06",210.75,218.25999,8.339,3.97,{"date":2507,"open":2508,"high":2509,"low":2424,"close":2510,"change":2511,"percent_change":2512,"volume":1251,"transactions":9,"vwap":2510},"2025-08-05",215.89,216.60001,209.92101,-4.898,-2.28,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-04",210.78,215.48,214.819,7.749,3.74,54700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-01",211.17999,211.67,205.53,207.070007,-12.13,-5.53,41000,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1462,"volume":2088,"transactions":9,"vwap":2534},"2025-07-31",229.60001,218.33,219.2,1.65,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1703,"volume":1811,"transactions":9,"vwap":2541},"2025-07-30",217.41,218.2,215.2,217.55,1.163,{"date":2544,"open":2545,"high":2546,"low":2409,"close":2547,"change":2548,"percent_change":2549,"volume":1470,"transactions":9,"vwap":2547},"2025-07-29",220.22,222.44501,216.38699,-1.968,-0.9,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":1163,"volume":1090,"transactions":9,"vwap":2554},"2025-07-28",216.56,219.455,218.355,2.841,{"date":2557,"open":2558,"high":2559,"low":2374,"close":2560,"change":2561,"percent_change":2562,"volume":2215,"transactions":9,"vwap":2560},"2025-07-25",216.73,217.10001,215.51401,-0.941,-0.43,{"date":2564,"open":2415,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":1164,"transactions":9,"vwap":2567},"2025-07-24",218.75999,214.386,216.455,5.455,2.59,{"date":2571,"open":2572,"high":2573,"low":2574,"close":670,"change":2575,"percent_change":549,"volume":1478,"transactions":9,"vwap":670},"2025-07-23",208.33,211.23,207.843,0.407,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":965,"transactions":9,"vwap":2580},"2025-07-22",217.11,209.14,210.593,-5.178,-2.4,{"date":2584,"open":1781,"high":2585,"low":1781,"close":2586,"change":2587,"percent_change":2339,"volume":2588,"transactions":9,"vwap":2586},"2025-07-21",216.675,215.771,4.078,15800,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":964,"volume":1076,"transactions":9,"vwap":2593},"2025-07-18",212.38,208.741,211.69299,-1.477,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":57,"volume":2383,"transactions":9,"vwap":2600},"2025-07-17",211.44,214.11,210.46001,213.17,2.498,{"date":2603,"open":1134,"high":1134,"low":2604,"close":2605,"change":2606,"percent_change":2453,"volume":2607,"transactions":9,"vwap":2605},"2025-07-16",208.10001,210.672,-0.468,13300,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2611,"change":1501,"percent_change":647,"volume":2612,"transactions":9,"vwap":2611},"2025-07-15",213.59,211.14,16000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-14",206.31,210.020004,205.13,208.95,1.069,0.51,19200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-11",207.95,209.78999,206.685,207.881,-1.539,-0.73,14000,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":1421,"transactions":9,"vwap":2635},"2025-07-10",215.94,208.039993,209.42,-5.69,-2.65,{"date":2639,"open":2523,"high":2640,"low":2523,"close":2641,"change":2489,"percent_change":2642,"volume":2137,"transactions":9,"vwap":2641},"2025-07-09",215.88,215.11,2.52,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":1494,"transactions":9,"vwap":2647},"2025-07-08",212.92999,209.039993,209.83,-1.97,-0.93,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-07",213.25999,215.3,210.45,211.8,-3.8,-1.76,54000,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":1811,"transactions":9,"vwap":2663},"2025-07-03",210.64,216,215.60001,6.59,3.15,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":411,"volume":1605,"transactions":9,"vwap":2670},"2025-07-02",204.44,209.080002,209.0099945,3.23,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":1972,"transactions":9,"vwap":2677},"2025-07-01",211.95,212.67999,203.25999,205.78,-7.92,-3.71,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2612,"transactions":9,"vwap":2684},"2025-06-30",214.82001,211.7,213.7,3.136,1.49,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2088,"transactions":9,"vwap":2692},"2025-06-27",208.75,210.755,206.072998,210.564,3.664,1.77,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-26",202.94,207.47,202.050003,206.89999,5.954,2.96,15700,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2709,"percent_change":2710,"volume":860,"transactions":9,"vwap":2708},"2025-06-25",199.070007,202.81,200.946,3.391,1.72,{"date":2712,"open":2713,"high":1743,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2588,"transactions":9,"vwap":2715},"2025-06-24",195.50999,195.465,197.55499,4.675,2.42,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2721,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2721},"2025-06-23",187.84,192.88,184.27,4.333,2.3,19500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-20",191.99001,194.55,188.089996,188.547,-3.443,-1.79,18200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2728,"change":2740,"percent_change":2467,"volume":1327,"transactions":9,"vwap":2728},"2025-06-18",194.12,195.78,191.97,-1.58,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":401,"volume":1391,"transactions":9,"vwap":2745},"2025-06-17",192.75999,195.5,193.57001,-1.93,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2744,"change":2752,"percent_change":422,"volume":2753,"transactions":9,"vwap":2744},"2025-06-16",192.35001,195.75,191.21001,5.92,19100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":1689,"transactions":9,"vwap":2759},"2025-06-13",189.3,193.39,188.75,189.58,-5,-2.57,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":1250,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-12",190.91,195.37,194.58,0.8,21400,{"date":2770,"open":2771,"high":1224,"low":2772,"close":2773,"change":2774,"percent_change":50,"volume":2607,"transactions":9,"vwap":2773},"2025-06-11",193.64,191.87,193.029999,0.95,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2777,"change":2780,"percent_change":2781,"volume":2215,"transactions":9,"vwap":2777},"2025-06-10",192.080002,192.73,187.938,-0.125,-0.07,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":973,"transactions":9,"vwap":2787},"2025-06-09",193.27,194.070007,191.8,192.205,-0.475,-0.25,{"date":2791,"open":2792,"high":1594,"low":1644,"close":2793,"change":819,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-06",192.46001,192.67999,1.29,19900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-05",191.3,194.63,188.89,190.23,0.09,0.05,25300,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":1289,"percent_change":768,"volume":1076,"transactions":9,"vwap":2809},"2025-06-04",187.81,190.72,190.14,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1932,"volume":981,"transactions":9,"vwap":2815},"2025-06-03",187.62,190.32001,186.33501,189.2,2.38,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":1802,"percent_change":2822,"volume":948,"transactions":9,"vwap":2821},"2025-06-02",180.78999,187,186.82001,2.56,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":50,"percent_change":196,"volume":2829,"transactions":9,"vwap":2828},"2025-05-30",182.22,182.58,175.72,182.16,18300,{"date":2831,"open":2832,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-29",188.97,180.67999,181.67,-2.17,-1.18,28200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2767,"volume":2295,"transactions":9,"vwap":2843},"2025-05-28",182.97,185.17999,181.92,183.84,1.455,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-27",179.020004,182.92,178.27,182.38499,8.735,5.03,17000,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-23",170.029999,175.651,173.64999,-2.837,-1.61,17700,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":2867,"percent_change":64,"volume":1955,"transactions":9,"vwap":2866},"2025-05-22",174.31,179,176.487,1.572,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2003,"volume":2215,"transactions":9,"vwap":2873},"2025-05-21",174.39999,181.020004,173.81,174.91499,-2.158,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-20",176.74001,177.77499,175.039993,177.072998,-1.825,-1.02,11600,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":2889,"percent_change":2890,"volume":1657,"transactions":9,"vwap":2888},"2025-05-19",172.78999,179.22,178.89799,-0.142,-0.08,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1250,"percent_change":464,"volume":2897,"transactions":9,"vwap":2896},"2025-05-16",178.89301,179.070007,176.12,179.039993,14900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2740,"percent_change":2250,"volume":2904,"transactions":9,"vwap":2903},"2025-05-15",175.92,180.19501,173.029007,177.49001,32700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2894,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2894},"2025-05-14",176.72,179.511,176.39,2.35,1.33,27000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2907,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2907},"2025-05-13",170.44,178.42999,169.985,9.98,5.99,58200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-12",166.89,168.89,163.49001,166.74001,12.45,8.07,31600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-09",157.52,157.8,153.48,154.28999,-4.9,-3.08,39500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2187,"volume":2946,"transactions":9,"vwap":2944},"2025-05-08",157.91,161.99001,154.55,159.19,4.79,50100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-07",154.56,156.72,151.265,154.39999,-1.257,-0.81,79400,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":2961,"percent_change":2962,"volume":2483,"transactions":9,"vwap":2960},"2025-05-06",152.69,157.19,155.657,-1.043,-0.67,{"date":2964,"open":2965,"high":2966,"low":2965,"close":2967,"change":2968,"percent_change":2498,"volume":899,"transactions":9,"vwap":2967},"2025-05-05",155.74001,159.235,156.7,-2.2,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":1933,"transactions":9,"vwap":2974},"2025-05-02",157.98,160.48199,156.38699,158.89999,4.93,3.2,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-01",155.16,157.53,153.505,153.97,4.87,3.27,34600,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2989,"change":2991,"percent_change":2767,"volume":2992,"transactions":9,"vwap":2989},"2025-04-30",141.98,149.10001,139.10001,1.183,21600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-04-29",145.029999,148.46001,144.25,147.91701,1.527,1.04,20400,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3006,"change":1672,"percent_change":475,"volume":3007,"transactions":9,"vwap":3006},"2025-04-28",148.36,142.46201,146.39,21500,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":906,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-04-25",145.25,147.58,142.7,147.3,3.29,38200,{"date":3017,"open":3018,"high":3019,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-04-24",132.92,142.61,13.37,10.35,52900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-04-23",130.96001,133.89999,127.99,129.24001,8.479,7.02,27500,{"date":178,"open":174,"high":3033,"low":174,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},122.84,120.761,3.481,2.97,16700]