[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILMN":3,"homepage-market-summary":31,"stock-historical-ILMN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ILMN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Illumina Inc","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Illumina provides tools and services to analyze genetic material with life science and clinical lab applications. The company generates over 90% of its revenue from sequencing instruments, consumables, and services. Illumina's high-throughput technology enables whole genome sequencing in humans and other large organisms. Its lower throughput tools enable applications that require smaller data outputs, such as viral and cancer tumor screening. Illumina also sells microarrays that enable lower-cost, focused genetic screening with primarily consumer and agricultural applications.","8,650","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},273.04,265.91,274.97,265.39,265.72,7.32,2.75,2612602.735816,48102,270.4098,280.165,88,2039911.565841628,96.3,6583,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},72.72,2026191,739559691.460407,267.24,"2025-04-22",[183,184,194,204,215,226,237,248,259,270,281,292,303,314,325,336,347,358,369,380,391,402,413,423,434,445,456,467,478,489,500,509,519,530,541,551,562,572,583,594,605,615,625,636,647,658,669,680,691,702,712,723,734,745,756,765,773,782,791,799,808,817,826,835,843,852,861,868,877,886,895,903,912,921,930,939,948,956,965,973,980,989,998,1006,1014,1023,1032,1041,1050,1058,1067,1076,1085,1094,1103,1111,1120,1129,1138,1146,1155,1164,1172,1181,1189,1198,1207,1216,1225,1234,1243,1251,1259,1268,1276,1285,1294,1302,1310,1319,1328,1337,1346,1353,1362,1371,1380,1389,1397,1405,1413,1422,1430,1438,1446,1455,1463,1471,1480,1488,1497,1505,1513,1522,1529,1535,1543,1551,1560,1568,1577,1584,1593,1601,1609,1616,1624,1629,1637,1645,1654,1661,1670,1677,1685,1692,1700,1707,1716,1725,1734,1742,1751,1758,1767,1774,1783,1791,1800,1807,1815,1824,1832,1839,1846,1853,1861,1870,1877,1885,1894,1903,1912,1920,1928,1935,1944,1953,1960,1968,1976,1984,1991,1997,2005,2012,2020,2026,2034,2042,2049,2056,2062,2069,2076,2083,2091,2097,2103,2110,2117,2123,2130,2136,2141,2147,2154,2162,2169,2177,2185,2194,2203,2211,2219,2225,2233,2241,2247,2254,2262,2270,2278,2285,2293,2301,2309,2316,2324,2333,2340,2346,2354,2362,2368,2377,2385,2393,2401,2409,2417,2424,2432,2440,2447,2455,2462,2470,2478,2485,2492,2500,2508,2515,2522,2530,2536,2542,2549,2557,2566,2575,2583,2590,2597,2604,2612,2619,2625,2632,2641,2646,2652,2659,2665,2673,2681,2688,2694,2703,2711,2719,2724,2732,2740,2747,2754,2763,2771,2777,2783,2790,2797,2805,2810,2814,2820,2825,2832,2837,2842,2851,2859,2866,2873,2880,2887,2895,2902,2909,2917,2926,2935,2943,2950,2958,2965,2972,2980,2987,2995,3002,3009,3016,3025,3031,3039,3046,3055,3063,3068,3077,3086,3094,3102,3111,3119,3127,3134,3141,3149,3157,3164,3172,3178],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",273.215,274.03,264.79,-7.96,-2.91,1951227.114757,40876,268.5546,{"date":195,"open":196,"high":26,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",272.71,270.295,273.68,1.68,0.62,2939286.998627,48402,275.8333,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",273.1,278.99,267,272,0.1,0.04,2229743.136008,49531,271.8808,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",265.95,275.6907,262.89,271.9,1.9,0.7,2980164.710783,57280,270.6355,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",272.16,276.97,267.66,270,-3.9,-1.42,5031975.532762,70044,272.7681,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",253.79,277.95,250.918,273.9,18.52,7.25,3480312.855782,68425,269.8399,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",248.79,256.17,246.995,255.38,7.92,3.2,2301113.096249,41580,253.2177,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",237.09,248.1575,234.57,247.46,8.64,3.62,2642518.427135,38022,246.2953,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",241.505,248.3099,238.26,238.82,-0.8,-0.33,3188895.58898,49702,241.4041,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",249.13,250.06,236.42,239.62,-5.56,-2.27,32588763.435922,56446,239.7124,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",233.85,246.76,232.99,245.18,16.25,7.1,3676825.300987,73912,243.1503,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",224.49,236,223.7,228.93,6.64,2.99,3375072.899098,56758,228.8221,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",208.95,226.76,207.895,222.29,14.08,6.76,3124800.140315,55171,221.2554,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",206.74,208.93,202.815,208.21,1.76,0.85,1981555.753136,34379,207.299,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",201.81,208.39,200.01,206.45,5.18,2.57,2412438.465455,32671,206.4569,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",203.69,206.07,200.56,201.27,-3.73,-1.82,1294628.325053,33398,202.6009,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",211.625,212.18,203.6048,205,-6.06,-2.87,1707641.652074,38206,206.2593,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",218.65,219.45,210.15,211.06,-7.16,-3.28,1820155.655665,40010,213.1886,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",216.74,219.575,213.95,218.22,-3.44,-1.55,1748198.452862,39265,217.8685,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",213.24,221.76,210.94,221.66,8.41,3.94,1716856.119373,38272,218.2786,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",208.62,214.98,207.13,213.25,6.12,2.95,1771368.724841,36834,212.2947,{"date":414,"open":415,"high":416,"low":417,"close":406,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",212.36,213.385,206.82,-6.5,-3.04,1501399.691703,32248,208.5388,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",213.74,214.9,208.98,213.63,-1.96,-0.91,2018723.42222,33558,213.1494,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",224.73,225.095,214.61,215.59,-12.1,-5.31,1791898.726035,39081,218.2496,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",225.49,231.81,224.03,227.69,2.85,1.27,1937242.95772,34971,228.4775,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",220.78,227.7,220,224.84,-0.15,-0.07,1714494.94495,32863,225.3304,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",224,226.84,217.39,224.99,1.77,0.79,1918113.257096,40582,224.9947,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",215.98,223.97,212.37,223.22,3.82,1.74,2250988.180983,40748,220.9962,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",212.4,220.43,208.5,219.4,6.16,2.89,1917222.90042,41687,217.3424,{"date":501,"open":502,"high":503,"low":502,"close":393,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",200.302,220.32,8.24,4.02,3248697.092777,57732,213.3848,{"date":510,"open":511,"high":512,"low":513,"close":363,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",193.51,205.16,192.68,16.71,8.87,2081108.534517,39979,202.1339,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",192.13,192.83,187.541,188.29,-4.845,-2.51,1166172.686272,28205,189.0456,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",191.01,193.85,188.94,193.135,2.245,1.18,995700.499072,26108,192.7927,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":430,"volume":548,"transactions":549,"vwap":550},"2026-08-14",190.05,192.775,188.0002,190.89,-1.75,991923.815293,22222,191.3061,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",194,194.5,187.44,192.64,-0.27,-0.14,1061037.415766,24471,191.7588,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":211,"volume":569,"transactions":570,"vwap":571},"2026-08-12",192.01,193.5515,189.24,192.91,0.07,1244091.771878,25936,191.6767,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",191.68,193.12,187.625,192.84,1.05,0.55,867937.463707,24031,192.2858,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",186.69,193.45,186.64,191.79,3.83,2.04,1675396.694887,35569,191.2844,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",195.67,196.04,187.46,187.96,-5.76,-2.97,1818320.268135,42679,189.4742,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",196.73,187.05,193.72,-6.15,-3.08,4242010.605113,61752,190.8135,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":387,"volume":622,"transactions":623,"vwap":624},"2026-08-05",203.5,203.75,197.0824,199.87,-3.14,2262906.982466,43683,199.6762,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",199.264,203.44,196.0001,203.01,4.85,2.45,3058892.835055,39263,200.0297,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",204.14,207,197.93,198.16,-6.94,-3.38,2611345.741053,42456,200.8344,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",203.28,205.93,192.6844,205.1,0.01,0,4094451.762904,61632,200.2771,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",196,205.47,194.49,205.09,10.27,5.27,2710598.259869,45596,201.2225,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",193.24,196.68,189.4705,194.82,1.84,0.95,1689343.902232,32801,193.9786,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",190.66,194.99,187.67,192.98,3.51,1.85,2112030.715609,30037,191.9081,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",194.35,195.04,188.51,189.47,-4.62,-2.38,1738164.511526,26383,190.2762,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",198,191.57,194.09,-2.77,-1.41,1300909.42736,23819,194.2864,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",193.02,199.1395,192.82,196.86,5.99,3.14,1220517.100431,24243,196.2969,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",190,194.65,188,190.87,-1.66,-0.86,1551519.323646,30185,192.1246,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",180.03,192.88,178.88,192.53,7.85,4.25,1365149.820485,29046,190.3182,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",186.835,188.1162,183.745,184.68,-1.97,-1.06,1497335.027547,27677,185.2473,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",188.34,190.25,184.059998,186.64999,-3.6,-1.89,1251200,{"date":766,"open":767,"high":768,"low":769,"close":759,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-07-16",186.13,190.41,184.55,3.1,1.66,1140700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",191.44,191.87,184.020004,187.14999,-4.05,-2.12,1782400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",189.17,194.17999,187.089996,191.2,1.15,0.61,1994900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":462,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-13",188.52,190.71001,186.28999,190.050003,-0.08,1198500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",193.34,193.66,187.92,190.2,-3.56,-1.84,1076300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",188.92999,195.97,188.48,193.75999,5.95,3.17,1725100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",190.31,191.86,184.66,187.81,-3.95,-2.06,2650400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",193.92,196.66,189.089996,191.75999,-2.57,-1.32,2582800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":310,"volume":842,"transactions":9,"vwap":840},"2026-07-06",189.25,195.089996,185.58,194.33,5.65,2103300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",186.75999,189.46001,184.39999,188.67999,4.79,2.6,2941700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",175.83,184.89999,175.60001,183.89,8.06,4.58,2140100,{"date":862,"open":863,"high":864,"low":865,"close":854,"change":866,"percent_change":190,"volume":867,"transactions":9,"vwap":854},"2026-06-30",180.97,181,174.78,-5.27,1762100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",177.39,181.28,175.13,181.10001,4.55,2.58,1507600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",176.070007,179.92999,173.24001,176.55,-1.1,-0.62,2196300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",178.24001,182.84,176.53999,177.64999,2.56,1.46,2925300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":495,"volume":902,"transactions":9,"vwap":900},"2026-06-24",166.12,177.75999,166.039993,175.089996,10.16,2646300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",160.60001,166.63,159.98,164.92999,3.55,2.2,2062200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",161.83,163.78999,158.91,161.38,-0.55,-0.34,1791200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",161.31,162.78,159.50999,161.92999,2.84,1.79,3100600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",163.24001,165.39999,157.63,159.089996,-5.19,-3.16,1592600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",166.89,167.42,162.75,164.28,-2.61,-1.56,1269900,{"date":949,"open":950,"high":951,"low":952,"close":941,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":941},"2026-06-15",161.61,166.97,160.78,5.92,3.68,2159200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",167.85001,168,159.34,160.97,-5.24,-3.15,1498400,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-06-11",162.47,166.21001,160.64999,3.74,2.3,1486900,{"date":974,"open":975,"high":951,"low":976,"close":967,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-06-10",166.16,162.089996,2.44,1.52,2757700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",158.75999,161.12,155.55,160.029999,1.99,1.26,1455100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",162.39,163.050003,156.58,158.039993,-4.28,-2.64,1263500,{"date":999,"open":1000,"high":1001,"low":905,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",167.58,168.63,162.32001,-5.74,-3.42,2061500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":365,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-04",171.8,177.22,166.8,168.059998,-1.68,2606100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",162.89,172.49001,160.10001,170.92999,8.38,5.16,3140100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",161.24001,163.88,159.48,162.55,-1.85,-1.13,2132800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",160.85001,165.97,160.84,164.39999,1.44,0.88,2190500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",159.96001,165.37,158.10001,162.96001,4.26,2.68,2567400,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",150.10001,158.78999,158.7,8.53,5.68,2304300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",144.74001,151.75,142.95,150.17,4.94,3.4,1891700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",144.61,146.42,142.61,145.23,0.82,0.57,1602500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",144.69,146.49001,143.17,144.41,-0.42,-0.29,906000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",141.020004,146.61,139.53999,144.83,2.91,2.05,1385900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",141.75999,142.32001,138.64,141.92,0.24,0.17,1455900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1101,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-19",142.28,142.78999,139.13,141.67999,0.12,1537500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",142.22,144.46001,140.69,141.50999,-1.03,-0.72,1440900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",141.46001,143.86,138.059998,142.53999,-0.7,-0.49,1770100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",149.45,150.2,142.97,143.24001,-1.76,-1.21,2008100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1126,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-13",146.14,148.87,143.21001,145,-0.48,2089000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",143.5,146.75,142.36,145.7,3.19,2.24,2839200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",140.67,145.21001,139,142.50999,0.63,0.44,2063700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":815,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-08",138,142.2,134.67,141.88,2.29,1499700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",141.37,142.39999,137.10001,138.71001,-3.87,-2.71,1240900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":686,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-06",139.039993,143.0099945,137.96001,142.58,2.52,1332000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",139.58,142.41,136.36,139.070007,-0.3,-0.22,1236400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",135.45,140.84,133.97,139.37,3.59,2.64,2013100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",133.22,136.63,128.059998,135.78,9.04,7.13,2775100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",121.72,128.12,121.43,126.74,6.37,5.29,2415200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",125.9,127.44,119.14,120.37,-6.55,-5.16,1740800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",127.97,128.10001,125.050003,126.92,-1.6,-1.24,1250000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",126.93,129.28,128.52,0.64,0.5,1273500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":977,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-24",124.65,128.17,124.019997,127.88,1.95,886500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-23",128.46001,128.67,121.27,125.44,-5.06,-3.88,1505100,{"date":1269,"open":1209,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-22",133.64999,129.16,130.5,-1.48,-1.12,1165400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-21",133.2,137.78999,131.0099945,131.98,-0.88,-0.66,1547300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",134.12,134.49001,132.32001,132.86,-1.64,-1.22,987600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":83,"volume":1301,"transactions":9,"vwap":1299},"2026-04-17",133.47,135.58,130.57001,134.5,1.78,1537200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":153,"volume":1309,"transactions":9,"vwap":1307},"2026-04-16",131.82001,132.82001,128.31,132.72,0.46,1325400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",130.34,133.37,130.2,132.25999,1.94,1.49,1461600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",126.79,130.78999,126.49,130.32001,3.36,2.65,1317600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-13",121.39,127.83,120.6,126.96,6.03,4.99,1350600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-10",125.07,125.93,118.3,120.93,-2.74,-2.22,1805500,{"date":1347,"open":1348,"high":1245,"low":1349,"close":1350,"change":1351,"percent_change":643,"volume":1352,"transactions":9,"vwap":1350},"2026-04-09",126.029999,122.7,123.67,-4.33,2306900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",130.99001,132.78999,125.71,128,1.56,1.23,1675000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-07",127,129.059998,125.24,126.44,-1.3,-1.02,797400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-06",127.3,128.72,126.48,127.74,0.36,0.28,1033800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",124.44,130,124,127.38,0.75,0.59,960500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":89,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-04-01",123.62,128.5,122.61,126.63,2.73,1224300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":632,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-31",121.98,126.11,121.95,123.26,2.03,1386300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":719,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-30",119.58,122.45,118.82,120.81,2.67,1224600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-27",123,123.32,116.74,117.67,-6.73,-5.41,1224100,{"date":1423,"open":1424,"high":1373,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-26",125.27,124.25,124.4,-1.8,-1.43,963800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1101,"volume":1437,"transactions":9,"vwap":1435},"2026-03-25",126.21,128.74001,122.040001,126.2,0.22,1408500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":473,"volume":1445,"transactions":9,"vwap":1443},"2026-03-24",123.11,126.67,122.27,125.98,2.19,1030500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",126.22,126.99,122.22,123.79,-0.54,-0.43,1309400,{"date":1456,"open":1457,"high":1458,"low":1415,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",127.52,128.19,124.33,-2.26,-1.79,2664000,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-19",121.54,127.41,126.59,3.64,2.96,1573700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",120.35,123.85,119.61,122.95,2.11,1.75,1202900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1359,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-17",120.53,123.089996,120.059998,120.84,1.31,1430300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-16",120,122.93,117.49,119.28,0.34,0.29,1944200,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",116.099998,120.41,118.94,3.38,2.92,1769700,{"date":1506,"open":1507,"high":1434,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-12",120.27,115.31,115.56,-5.94,-4.89,1718000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-11",122,123.71,119.98,121.5,-0.85,-0.69,2019000,{"date":1523,"open":1524,"high":1238,"low":1525,"close":1526,"change":1527,"percent_change":387,"volume":1528,"transactions":9,"vwap":1526},"2026-03-10",124.32,120.36,122.35,-1.93,1434500,{"date":1530,"open":1425,"high":1531,"low":1532,"close":1533,"change":919,"percent_change":557,"volume":1534,"transactions":9,"vwap":1533},"2026-03-09",124.8,121.19,124.28,1592700,{"date":1536,"open":1221,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",127.75,124.059998,124.62,-3.62,-2.82,1477700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1327,"transactions":9,"vwap":1548},"2026-03-05",127.66,132.070007,127.32,128.24001,-0.73,-0.57,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",130.89999,132.28999,128.60001,128.97,-0.59,-0.46,1307700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":526,"volume":1567,"transactions":9,"vwap":1565},"2026-03-03",129.69,131.32001,127.11,129.56,-3.33,1435900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-02",131.75,133.34,129.88,132.89,-1.57,-1.17,2200700,{"date":1578,"open":1236,"high":1579,"low":1364,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",134.75999,134.46001,7.06,5.54,4008500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-26",122.76,127.64,118.53,127.4,5.53,4.54,3782300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1117,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-25",123.83,124.029999,120.88,121.87,-0.84,1684500,{"date":1602,"open":1603,"high":1604,"low":1332,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",120.87,124.96,122.9,2.36,1.96,2333300,{"date":1610,"open":1611,"high":1332,"low":1612,"close":1613,"change":1614,"percent_change":977,"volume":1615,"transactions":9,"vwap":1613},"2026-02-23",116.55,115.88,120.54,2.87,1971800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1418,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1418},"2026-02-20",116.18,119.69,115.8,-2.33,-1.94,2114100,{"date":1625,"open":1493,"high":1500,"low":1626,"close":1490,"change":1627,"percent_change":463,"volume":1628,"transactions":9,"vwap":1490},"2026-02-19",118.68,-0.09,1892200,{"date":1630,"open":1618,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-18",120.74,116.059998,120.089996,3.58,3.07,2617200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1195,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-17",115.58,117.16,114.029999,116.51,-0.26,3040300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-13",115.2,117.47,114.94,116.81,2.37,2.07,1902900,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1622,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-12",118.15,112.65,114.44,-1.67,3218000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",118.29,119.17,116.2,116.38,-2.94,-2.46,2032700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1652,"percent_change":473,"volume":1676,"transactions":9,"vwap":1675},"2026-02-10",117.5,119.92,115.21,119.32,2485400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":824,"volume":1684,"transactions":9,"vwap":1682},"2026-02-09",119.72,119.75,116.67,117.25,-2.47,2477400,{"date":1686,"open":1687,"high":1688,"low":1418,"close":1679,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1679},"2026-02-06",125.99,128.16,-13.89,-10.4,4451200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1453,"volume":1699,"transactions":9,"vwap":1697},"2026-02-05",133.69,136.14999,132.5,133.61,-0.58,2974700,{"date":1701,"open":1176,"high":1702,"low":1703,"close":1704,"change":1241,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-04",140.64999,133.33,134.19,-0.92,2936200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-03",141.33,143.059998,135.020004,135.42999,-5.7,-4.04,2357500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-02",142.7,143.56,139.78999,141.13,-3.68,-2.54,2283800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-30",149.33,149.39999,143,144.81,-4.88,-3.26,2477200,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-29",150.32001,145.67999,149.69,-0.17,-0.11,2174600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-28",152.42,152.78,148.49001,149.86,-2.23,-1.47,1848000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":430,"percent_change":1557,"volume":1757,"transactions":9,"vwap":1756},"2026-01-27",152.25999,153.48,150.77,152.089996,1494600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-26",149.36,153.070007,147.57001,153,2.72,1.81,2693100,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":698,"volume":1773,"transactions":9,"vwap":1771},"2026-01-23",154.029999,148.17,150.28,-3.67,2765000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-22",153.25,155.53,152.95,153.95,1.47,0.96,1668100,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",147.27,153.11,152.48,5.31,3.61,2268900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",137.78,148.089996,137,147.17,5.52,3.9,2090200,{"date":1801,"open":1802,"high":1803,"low":1174,"close":1804,"change":1805,"percent_change":526,"volume":1806,"transactions":9,"vwap":1804},"2026-01-16",145.3,145.42,141.64999,-3.65,1901600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1802},"2026-01-15",144.67999,146.82001,142.8,1.33,0.92,1700400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-14",147,148.57001,140.19,143.97,-3.02,-2.05,2065600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1038,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-13",150,151,142.53,146.99001,0.99,2298200,{"date":1833,"open":1113,"high":1151,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-12",141.63,145.55,4.48,3.18,1648800,{"date":1840,"open":1841,"high":1842,"low":1720,"close":1843,"change":1844,"percent_change":1732,"volume":1845,"transactions":9,"vwap":1843},"2026-01-09",145.25,145.8,141.070007,-4.76,1909000,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":365,"volume":1852,"transactions":9,"vwap":1850},"2026-01-08",150.14,145.64999,145.83,-4.31,1604300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1848,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1848},"2026-01-07",146.95,151.34,146.41,3.03,2.06,2383500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-06",141.48,147.5,140.89999,147.11,5.78,4.09,2339100,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1709,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1709},"2026-01-05",134.36,141.53999,6.98,5.2,2234000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1152,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2026-01-02",131.33,134.45,130.42,134.35001,2.43,1157600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-31",132.39999,132.61,130.48,131.16,-1.59,-1.2,777400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-30",133.91,134.050003,132.60001,132.75,-1.73,-1.29,759400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-29",134.74001,135.95,133.17,134.48,-0.47,-0.35,1002200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":557,"volume":1919,"transactions":9,"vwap":1917},"2025-12-26",135.21001,135.64999,133.96001,134.95,-0.37,493300,{"date":1921,"open":1915,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-24",136.53999,132.92999,135.32001,-0.87,-0.64,597500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":708,"percent_change":1369,"volume":1934,"transactions":9,"vwap":1933},"2025-12-23",137.0099945,137.16,134.21001,136.19,916200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-22",135.60001,138.8,135.41,137.60001,2.82,2.09,1831400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-19",131,135.50999,130.75,134.78,4.27,3.27,5363100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":676,"percent_change":39,"volume":1959,"transactions":9,"vwap":1958},"2025-12-18",130.87,133.75,129.99001,130.50999,1109600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1565,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1565},"2025-12-17",131.35001,133.89999,129.28999,-2,-1.52,1271800,{"date":1969,"open":1908,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-16",134.97,130.53999,131.56,-3.36,-2.49,1767800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":211,"volume":1983,"transactions":9,"vwap":1981},"2025-12-15",134.89999,136.3,132.7,134.92,0.05,2167700,{"date":1985,"open":1933,"high":1986,"low":1987,"close":1988,"change":1574,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-12",137.089996,134.13,134.87,-1.15,1700200,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":118,"volume":1336,"transactions":9,"vwap":1995},"2025-12-11",133.94,136.64,136.44,1.53,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-10",131.64999,136.24001,134.91,2.78,2.1,1847900,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":589,"volume":2011,"transactions":9,"vwap":2009},"2025-12-09",126.53,135.83,132.13,4.88,3246100,{"date":2013,"open":2014,"high":2015,"low":1367,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-08",129.27,129.3,127.25,-1.71,-1.33,1270400,{"date":2021,"open":2022,"high":2014,"low":1587,"close":2023,"change":2024,"percent_change":39,"volume":2025,"transactions":9,"vwap":2023},"2025-12-05",128.42,128.96001,0.93,823100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":108,"volume":2033,"transactions":9,"vwap":2031},"2025-12-04",127.080002,128.28,124.27,128.029999,0.08,948300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":128,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-12-03",128.37,129.72,127.51,127.95,0.31,831600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1575,"percent_change":430,"volume":2048,"transactions":9,"vwap":2047},"2025-12-02",129.0099945,129.5,127.43,127.55,1091200,{"date":2050,"open":1572,"high":2051,"low":2052,"close":1374,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1374},"2025-12-01",132.14999,128.27,-2.73,-2.08,1932600,{"date":2057,"open":1383,"high":2058,"low":2014,"close":2059,"change":2060,"percent_change":987,"volume":2061,"transactions":9,"vwap":2059},"2025-11-28",131.48,131.45,1.64,965700,{"date":2063,"open":2064,"high":1298,"low":2065,"close":2066,"change":1101,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-26",128.82001,128.45,129.81,0.13,2081100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":954,"percent_change":1503,"volume":2075,"transactions":9,"vwap":2074},"2025-11-25",125.76,130.47,125.5,129.64,1587400,{"date":2077,"open":2078,"high":1256,"low":2079,"close":2080,"change":1477,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-24",123.75,123.33,125.96,1.7,2332600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1474,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1474},"2025-11-21",119.26,125.41,118.97,4.59,3.85,2371700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2085,"change":730,"percent_change":1118,"volume":2096,"transactions":9,"vwap":2085},"2025-11-20",122.65,126.94,117.86,2409000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1029,"percent_change":1966,"volume":1653,"transactions":9,"vwap":2102},"2025-11-19",121.64,122.38,119.85,120.12,{"date":2104,"open":2105,"high":1442,"low":1672,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-18",118.33,121.97,1.89,1.57,1497500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1557,"percent_change":1127,"volume":2116,"transactions":9,"vwap":2115},"2025-11-17",119.15,122.79,118.59,120.080002,1628800,{"date":2118,"open":2119,"high":1518,"low":2120,"close":2121,"change":160,"percent_change":200,"volume":2122,"transactions":9,"vwap":2121},"2025-11-14",117.32,117.099998,120.67,1063200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1822,"percent_change":1012,"volume":2129,"transactions":9,"vwap":2128},"2025-11-13",120.21,123.65,119.040001,119.93,1566100,{"date":2131,"open":2113,"high":2132,"low":2133,"close":1399,"change":884,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1399},"2025-11-12",124.84,121.84,-0.51,1303600,{"date":2137,"open":1515,"high":2073,"low":1515,"close":2138,"change":1039,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-11",122.6,0.72,2403400,{"date":2142,"open":1415,"high":2143,"low":2144,"close":1218,"change":2145,"percent_change":462,"volume":2146,"transactions":9,"vwap":1218},"2025-11-10",124.5,120.73,-0.18,1111900,{"date":2148,"open":2125,"high":2149,"low":2150,"close":2151,"change":474,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-11-07",122.080002,119.36,121.9,0.65,1125600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2018,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-06",122.48,124.040001,118.5,121.11,-1.09,2144600,{"date":2163,"open":1518,"high":2164,"low":1490,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",126,122.44,5.58,4.77,2918200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":945,"volume":2176,"transactions":9,"vwap":2174},"2025-11-04",117.9,121.25,116.21,116.86,-3.13,2261400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":365,"volume":2184,"transactions":9,"vwap":2182},"2025-11-03",121.13,124.080002,116.26,119.99,-3.55,3088700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-31",106.91,123.93,106.12,123.54,24.53,24.78,6797300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-30",94.39,99.39,94,99.010002,3.98,4.19,3007900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":707,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-29",97.22,98.55,94.91,95.029999,-2.83,1305700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1723,"volume":2218,"transactions":9,"vwap":2216},"2025-10-28",100,100.18,97.64,97.8,-2.55,1049400,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1100,"percent_change":1100,"volume":2224,"transactions":9,"vwap":2223},"2025-10-27",101,98.86,100.35,1319100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-24",101.44,101.93,100.059998,100.11,0.14,948600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1941,"volume":2240,"transactions":9,"vwap":2238},"2025-10-23",97.23,100.24,97.07,99.97,2.74,1298400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2235,"change":1900,"percent_change":547,"volume":2246,"transactions":9,"vwap":2235},"2025-10-22",98.39,99.54,95.82,1651700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1452,"percent_change":1452,"volume":2253,"transactions":9,"vwap":2252},"2025-10-21",100.41,102.31,98.51,98.96,1318900,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-20",95.61,100.94,99.5,4.04,4.23,1750400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1909,"volume":2269,"transactions":9,"vwap":2267},"2025-10-17",95.2,96.8,94.81,95.46,-0.45,1165800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1091,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-16",94.050003,98.7,93.5,95.91,3.13,2159800,{"date":2279,"open":2280,"high":2256,"low":2281,"close":2282,"change":2283,"percent_change":910,"volume":2284,"transactions":9,"vwap":2282},"2025-10-15",90.71,90.099998,93,2,2762100,{"date":2286,"open":2287,"high":2288,"low":27,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-14",92.75,93.8,91,-4.03,-4.24,2558300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2208,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2208},"2025-10-13",95,96.43,93.59,1.17,1.25,775000,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-10",96.49,91.65,93.86,-2.59,-2.69,1571800,{"date":2310,"open":2311,"high":2273,"low":2312,"close":2313,"change":2018,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-09",97.63,96.34,96.45,-1.36,911000,{"date":2317,"open":2318,"high":2243,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-08",96.66,95.71,97.78,1.1,1.14,1230900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-07",101.36,101.95,96.5,96.68,-4.34,-4.3,1390500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":883,"percent_change":74,"volume":2339,"transactions":9,"vwap":2338},"2025-10-06",102.16,102.68,100.56,101.019997,1269200,{"date":2341,"open":2223,"high":2342,"low":2343,"close":2344,"change":1941,"percent_change":927,"volume":2345,"transactions":9,"vwap":2344},"2025-10-03",102.84,99.49,102.12,1679700,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-02",103,98.52,99.3,-2.96,-2.89,1899600,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-01",94.97,102.35,102.26,7.29,7.68,2335800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2356,"change":770,"percent_change":89,"volume":2367,"transactions":9,"vwap":2356},"2025-09-30",91.64,95.44,91.3,2127300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-29",92.26,92.5,90.62,91.87,0.18,0.2,1456800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1452,"volume":2384,"transactions":9,"vwap":2382},"2025-09-26",92.29,93.029999,91.41,91.69,-0.5,2163100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1344,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-25",93.51,94.19,91.36,92.19,-2.35,2026200,{"date":2394,"open":2258,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-24",99.77,93.92,94.41,-4.96,-4.99,1666100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":780,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-23",101.34,102.91,98.87,99.37,-2.09,1184100,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-22",102.75,101.07,101.49,-1.26,-1.23,951900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2411,"change":2422,"percent_change":557,"volume":2423,"transactions":9,"vwap":2411},"2025-09-19",102.79,103.94,101.69,-0.28,3621700,{"date":2425,"open":2250,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-18",103.78,101.6,103.029999,2.16,2.14,1137800,{"date":2433,"open":2434,"high":2435,"low":2258,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-17",101.76,104.22,100.87,-0.61,-0.6,1725400,{"date":2441,"open":2442,"high":2443,"low":2222,"close":2444,"change":2445,"percent_change":579,"volume":2446,"transactions":9,"vwap":2444},"2025-09-16",100.79,102,101.48,0.56,1473200,{"date":2448,"open":2449,"high":2450,"low":2264,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-15",95.31,101.010002,100.92,5.8,6.1,1777500,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-12",99.51,95.12,-4.19,-4.22,1517100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":484,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-11",95.69,99.56,95.63,99.31,4,1738000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2053,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-10",98.080002,98.8,94.83,95.49,-2.78,1167600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":211,"percent_change":211,"volume":2484,"transactions":9,"vwap":2483},"2025-09-09",98.42,98.48,97.019997,98.22,783800,{"date":2486,"open":2487,"high":2487,"low":2265,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-08",98.67,98.18,-0.75,-0.76,1075500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2299,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-09-05",98.15,100.82,97.37,98.93,1.28,1520100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":199,"volume":2507,"transactions":9,"vwap":2505},"2025-09-04",95.86,97.92,93.94,97.68,1.61,1137600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":547,"percent_change":1461,"volume":2514,"transactions":9,"vwap":2513},"2025-09-03",97.52,98.050003,95.8,96.07,1163500,{"date":2516,"open":2517,"high":2518,"low":2365,"close":2519,"change":2520,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-09-02",98.69,99.33,97.82,-2.14,1205000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":474,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-29",99.19,100.44,98.91,99.96,0.8,1009100,{"date":2531,"open":2532,"high":2533,"low":2519,"close":2534,"change":1918,"percent_change":1918,"volume":2535,"transactions":9,"vwap":2534},"2025-08-28",99.73,100.019997,99.17,1144900,{"date":2537,"open":2538,"high":2532,"low":2539,"close":2244,"change":2540,"percent_change":1073,"volume":2541,"transactions":9,"vwap":2244},"2025-08-27",98.54,98.099998,0.81,1169100,{"date":2543,"open":2544,"high":2545,"low":2251,"close":2546,"change":2547,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-26",99.8,100.83,98.73,-0.93,1800100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2520,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-25",101.37,101.77,99.47,99.66,-2.1,1686400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-22",100.050003,103.65,99.43,101.8,2.51,2.53,1965300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-21",99.65,101.55,99.080002,99.29,-1.51,-1.5,1257000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":276,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-08-20",101.14,101.19,99.25,100.8,-0.79,1435500,{"date":2584,"open":2495,"high":2585,"low":2586,"close":2427,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2427},"2025-08-19",102.8,100.25,1.07,1.06,1025100,{"date":2591,"open":2592,"high":2593,"low":2197,"close":2594,"change":2595,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-18",100.77,101.040001,100.53,0.42,1211500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2230,"change":2602,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2230},"2025-08-15",100.63,101.68,99.82,0.02,1534700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1369,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-14",99.86,100.61,98.85,100.089996,-1.01,1314200,{"date":2613,"open":2614,"high":2551,"low":2615,"close":2616,"change":2617,"percent_change":589,"volume":2618,"transactions":9,"vwap":2616},"2025-08-13",98.2,98.019997,101.11,3.73,1671100,{"date":2620,"open":2621,"high":2622,"low":2196,"close":2623,"change":850,"percent_change":2239,"volume":2624,"transactions":9,"vwap":2623},"2025-08-12",94.52,98.13,97.38,1491100,{"date":2626,"open":2627,"high":2464,"low":2628,"close":2629,"change":1436,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-11",94.27,93.98,94.78,0.23,1481800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-08",95.99,96.22,93.32,94.56,-0.94,-0.98,1361700,{"date":2642,"open":2643,"high":2303,"low":2198,"close":2644,"change":2587,"percent_change":118,"volume":2645,"transactions":9,"vwap":2644},"2025-08-07",95.39,95.5,1324600,{"date":2647,"open":2539,"high":2243,"low":2648,"close":2649,"change":1566,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-08-06",92.7,94.43,-3.41,2152300,{"date":2653,"open":2654,"high":2244,"low":2655,"close":2656,"change":2657,"percent_change":1520,"volume":2658,"transactions":9,"vwap":2656},"2025-08-05",98.45,97.6,97.76,-0.68,2487900,{"date":2660,"open":2208,"high":2481,"low":2198,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-04",98.44,3.78,3.99,2360400,{"date":2666,"open":2667,"high":2668,"low":2390,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-01",92.61,99.9,94.66,-8.05,-7.84,4769800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":823,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-31",105.5,107.63,102.29,102.71,-3.7,3421100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1822,"percent_change":763,"volume":2687,"transactions":9,"vwap":2686},"2025-07-30",109.07,109.59,105.69,106.66,1713500,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":1575,"percent_change":752,"volume":2693,"transactions":9,"vwap":2692},"2025-07-29",109.76,106.94,108.71,2178300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-28",109.4,111,108.62,109.88,0.58,0.53,1533000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":771,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-25",107.51,110.050003,106.4,109.3,1.54,1937700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1858,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-24",104.61,108.75,104.53,107.64,2.9,2051200,{"date":2720,"open":2721,"high":2722,"low":2419,"close":2713,"change":875,"percent_change":2564,"volume":2723,"transactions":9,"vwap":2713},"2025-07-23",104.029999,106.17,3152100,{"date":2725,"open":2726,"high":2677,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-22",95.19,95.11,102.029999,7.23,7.63,2627300,{"date":2733,"open":2734,"high":2312,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-21",94.99,92.25,94.8,-1.34,-1.39,2924300,{"date":2741,"open":2252,"high":2742,"low":2743,"close":2744,"change":1461,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-18",99.34,95.54,96.14,-1.83,1888400,{"date":2748,"open":2265,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":47,"volume":2753,"transactions":9,"vwap":2751},"2025-07-17",98.41,96.17,97.93,0.97,1937300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-16",97.9,98.36,95.75,96.96,-0.19,-0.2,2249200,{"date":2764,"open":2765,"high":2766,"low":2329,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-15",99,99.78,97.15,-1.38,-1.4,1984100,{"date":2772,"open":2773,"high":2197,"low":2774,"close":2775,"change":1118,"percent_change":1549,"volume":2776,"transactions":9,"vwap":2775},"2025-07-14",98.84,97.32,98.53,2090800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2579,"change":276,"percent_change":276,"volume":2782,"transactions":9,"vwap":2579},"2025-07-11",98.5,100.4,97.7,1998700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2559,"change":2788,"percent_change":1048,"volume":2789,"transactions":9,"vwap":2559},"2025-07-10",97.080002,101.28,96.62,2.61,2137000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2745,"percent_change":806,"volume":2796,"transactions":9,"vwap":2795},"2025-07-09",96.25,98.78,95.089996,97.44,3002700,{"date":2798,"open":2799,"high":2586,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-08",97.42,97.040001,99.27,2.12,2.18,1894800,{"date":2806,"open":2406,"high":2807,"low":2808,"close":2767,"change":1805,"percent_change":1540,"volume":2809,"transactions":9,"vwap":2767},"2025-07-07",99.67,96.56,2877500,{"date":2811,"open":2495,"high":2812,"low":2533,"close":2580,"change":1308,"percent_change":1308,"volume":2813,"transactions":9,"vwap":2580},"2025-07-03",102.089996,1423700,{"date":2815,"open":2494,"high":2816,"low":2751,"close":2817,"change":1444,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-02",100.96,100.34,2.23,2165800,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2494,"change":2239,"percent_change":1614,"volume":2824,"transactions":9,"vwap":2494},"2025-07-01",95.010002,100.15,2885600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":200,"percent_change":2152,"volume":2831,"transactions":9,"vwap":2830},"2025-06-30",94.79,96.83,94.16,95.41,1845100,{"date":2833,"open":2827,"high":2464,"low":2834,"close":2827,"change":1161,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2827},"2025-06-27",93.34,0.67,3837700,{"date":2838,"open":2839,"high":2634,"low":2840,"close":2829,"change":2024,"percent_change":47,"volume":2841,"transactions":9,"vwap":2829},"2025-06-26",93.82,92.76,2928600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-25",92.13,95.57,90.3,93.23,1.71,1.87,3688200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":47,"volume":2858,"transactions":9,"vwap":2856},"2025-06-24",91.54,91.66,89.39,91.52,0.91,2323500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1109,"percent_change":2067,"volume":2865,"transactions":9,"vwap":2864},"2025-06-23",89.84,91.23,88.68,90.61,2151000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2630,"percent_change":123,"volume":2872,"transactions":9,"vwap":2871},"2025-06-20",91.28,91.44,89.97,90.49,3181900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":474,"percent_change":1039,"volume":2879,"transactions":9,"vwap":2878},"2025-06-18",89.5,91.57,88.65,90.26,2028500,{"date":2881,"open":2875,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":730,"volume":2886,"transactions":9,"vwap":2884},"2025-06-17",90.95,89.26,89.47,-0.78,2387300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":484,"volume":2894,"transactions":9,"vwap":2892},"2025-06-16",87.58,90.42,86.029999,90.25,3.32,1790900,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1892,"percent_change":2314,"volume":2901,"transactions":9,"vwap":2900},"2025-06-13",86.4,88.18,85.77,86.93,1612800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1387,"percent_change":2835,"volume":2908,"transactions":9,"vwap":2907},"2025-06-12",87.66,88.7,87.089996,88.13,1735400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2383,"volume":2916,"transactions":9,"vwap":2914},"2025-06-11",88.91,90.11,87.17,87.54,-0.44,2244700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-10",85.4,89.87,85,87.98,3,3.53,2949700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-09",83.53,85.080002,82.6,84.98,2.32,2.81,2038800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1249,"volume":2942,"transactions":9,"vwap":2940},"2025-06-06",83.35,84.56,82.44,82.66,0.41,1614300,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":430,"percent_change":2160,"volume":2949,"transactions":9,"vwap":2948},"2025-06-05",83.19,84.35,81.76,82.25,1729600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1812,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-06-04",82.24,83.91,82.07,83.16,1.63,1360500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":160,"percent_change":2857,"volume":2964,"transactions":9,"vwap":2963},"2025-06-03",80.92,82.15,78.79,81.83,1663100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1989,"percent_change":2769,"volume":2971,"transactions":9,"vwap":2970},"2025-06-02",81.68,81.9,79.029999,81.089996,2126300,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2952,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2952},"2025-05-30",83.46,83.72,81.19,-2.04,-2.42,3661600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":462,"percent_change":2145,"volume":2986,"transactions":9,"vwap":2985},"2025-05-29",85.63,85.9,83.54,84.28,1609900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1316,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-28",82.37,85.059998,82,84.43,2.35,2410500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2802,"percent_change":1205,"volume":3001,"transactions":9,"vwap":3000},"2025-05-27",81.15,82.81,80.29,82.49,2197500,{"date":3003,"open":3004,"high":124,"low":3005,"close":3006,"change":1739,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-23",78.64,78.55,80.37,-0.21,1536800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2298,"percent_change":1780,"volume":3015,"transactions":9,"vwap":3014},"2025-05-22",79.099998,80.67,78.89,80.54,1983200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-21",83.7,84.47,79.3,79.37,-4.84,-5.75,2723300,{"date":3026,"open":3027,"high":3028,"low":2991,"close":3029,"change":987,"percent_change":978,"volume":3030,"transactions":9,"vwap":3029},"2025-05-20",82.91,84.95,84.21,1988800,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":276,"volume":3038,"transactions":9,"vwap":3036},"2025-05-19",81.82,83.18,81.49,82.95,-0.67,2383600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1764,"percent_change":1325,"volume":3045,"transactions":9,"vwap":3044},"2025-05-16",81,84.040001,80.31,83.62,2341700,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-15",80.019997,81.059998,79.34,80.9,2.69,3.44,2593200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2407,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-14",80.3,81.64,77.5,78.21,-2.6,3766500,{"date":3064,"open":3035,"high":2939,"low":3065,"close":3057,"change":3066,"percent_change":946,"volume":3067,"transactions":9,"vwap":3057},"2025-05-13",80.15,-1.27,2342000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-12",79.28,83.089996,78.059998,81.57,5.81,7.67,3153700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-09",79.5,79.78,75.24,75.76,-3.82,-4.8,3709400,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":2260,"volume":3093,"transactions":9,"vwap":3091},"2025-05-08",76.85,80.86,76.16,79.58,3.23,3113800,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":977,"volume":3101,"transactions":9,"vwap":3099},"2025-05-07",75.58,76.61,73.86,76.35,1.82,2467600,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-06",77.21,77.56,74.5,74.53,-3.64,-4.66,1746000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1495,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3116},"2025-05-05",77.4,79,77.080002,78.17,0.37,1123600,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":928,"volume":3126,"transactions":9,"vwap":3124},"2025-05-02",78,79.22,77.019997,77.88,1.37,1190900,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2160,"percent_change":2769,"volume":3133,"transactions":9,"vwap":3132},"2025-05-01",77.9,78.029999,75.41,76.51,1337400,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":1249,"percent_change":2152,"volume":3140,"transactions":9,"vwap":3139},"2025-04-30",76.96,77.77,75.82,77.6,1533600,{"date":3142,"open":3097,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-04-29",77.63,75.89,77.099998,-0.12,-0.16,1445300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":1739,"volume":3156,"transactions":9,"vwap":3154},"2025-04-28",77.85,78.65,76.029999,77.22,-0.13,1113400,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":1643,"percent_change":919,"volume":3163,"transactions":9,"vwap":3162},"2025-04-25",76.69,77.45,75.62,77.35,1424500,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":1300,"volume":3171,"transactions":9,"vwap":3169},"2025-04-24",76.75,78.11,75.53,77.61,1.36,1874300,{"date":3173,"open":3174,"high":3021,"low":3175,"close":3176,"change":221,"percent_change":892,"volume":3177,"transactions":9,"vwap":3176},"2025-04-23",76.84,75.34,76.25,1661300,{"date":181,"open":3179,"high":3180,"low":177,"close":3181,"change":3182,"percent_change":2081,"volume":3183,"transactions":9,"vwap":3181},73.11,74.88,74.35,1.24,1648400]