[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAZZ":3,"homepage-market-summary":31,"stock-historical-JAZZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JAZZ","2026-10-05",{"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},"Jazz Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Jazz Pharmaceuticals is an Ireland-domiciled biopharmaceutical firm focused primarily on treatments for sleeping disorders and oncology. Jazz has nine approved drugs across neuroscience and oncology indications; its portfolio includes Xyrem and Xywav for narcolepsy, Zepzelca for the treatment of metastatic small cell lung cancer, Rylaze for acute lymphoblastic leukemia, and Vyxeos for acute myeloid leukemia. In May 2021, Jazz acquired GW Pharmaceuticals and gained its leading product, Epidiolex for the treatment of severe, rare forms of epilepsy.","2,890","Dublin",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},236.04,235.51,238.87,234.12,235.67,0.37,0.16,844568.119921,16992,236.4235,266.375,128.8,959966.0505000558,78,4867,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},97.5,929487,339262878.675514,126.55,"2025-04-23",[184,185,195,206,217,228,238,248,259,270,281,291,301,312,323,333,344,355,364,374,385,395,406,417,428,438,449,459,470,480,490,501,512,522,532,541,549,559,570,580,591,601,612,622,633,643,654,664,674,684,695,706,716,727,738,749,756,765,774,783,792,801,810,817,826,835,842,850,857,866,874,881,890,898,906,914,922,931,939,948,957,965,974,983,992,1001,1009,1017,1025,1034,1043,1051,1060,1068,1073,1079,1088,1097,1106,1113,1122,1131,1139,1148,1156,1165,1174,1183,1191,1200,1208,1215,1223,1232,1241,1249,1258,1267,1276,1284,1292,1300,1308,1315,1323,1332,1341,1349,1355,1364,1372,1379,1387,1395,1404,1413,1421,1430,1439,1445,1452,1461,1470,1479,1487,1494,1502,1511,1520,1527,1534,1542,1549,1557,1566,1573,1582,1591,1598,1606,1613,1620,1627,1633,1641,1648,1655,1664,1673,1680,1688,1696,1703,1711,1720,1728,1735,1744,1751,1759,1768,1775,1784,1792,1801,1809,1818,1826,1835,1842,1851,1859,1866,1871,1879,1886,1895,1903,1909,1916,1925,1932,1940,1947,1954,1962,1971,1977,1984,1992,1997,2006,2015,2022,2029,2038,2045,2054,2061,2069,2077,2084,2092,2101,2109,2117,2123,2130,2139,2148,2156,2164,2173,2181,2188,2196,2203,2210,2218,2226,2234,2241,2248,2255,2263,2270,2278,2287,2295,2300,2308,2316,2325,2331,2339,2348,2356,2364,2373,2380,2389,2396,2403,2410,2419,2427,2435,2443,2451,2457,2464,2471,2476,2484,2492,2500,2508,2515,2523,2531,2537,2546,2554,2561,2569,2576,2583,2591,2600,2608,2615,2622,2631,2640,2647,2655,2663,2670,2676,2684,2692,2699,2705,2713,2721,2727,2734,2743,2750,2758,2765,2773,2781,2789,2797,2806,2814,2822,2830,2838,2844,2852,2858,2865,2871,2876,2883,2891,2898,2905,2913,2920,2928,2934,2939,2947,2953,2961,2967,2974,2981,2990,2998,3002,3008,3016,3023,3029,3035,3042,3050,3057,3066,3073,3081,3090,3098,3105,3113,3119,3126,3133,3140,3146,3154],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",233.4,237.77,231.7001,2.66,1.14,636627.671894,15763,235.6448,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",230.33,234.47,229.85,233.01,1.49,0.64,740577.420394,16181,233.0177,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",231.6,236,230.39,231.52,-0.83,-0.36,1001948.208621,17019,232.8585,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",236.3,237.995,229.155,232.35,-5.93,-2.49,777839.460196,18083,231.9481,{"date":229,"open":20,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",238.825,234.63,238.28,0.33,0.14,788284.7076,14489,237.1288,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",239.12,235.66,237.95,1.67,0.71,1129594.738823,15662,237.4202,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",235.82,236.52,232,236.28,1.4,0.6,551318.784287,14901,234.7688,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",239.26,241.325,231.59,234.88,-5.69,-2.37,792218.420172,18897,234.9311,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",242.01,243.205,239.78,240.57,-0.89,-0.37,482009.521376,13102,240.9459,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":112,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",240.87,244.485,238.53,241.46,0.3,499163.328437,13545,241.8345,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",244.55,238.975,240.74,-3.1,-1.27,2214759.336203,15555,240.8515,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",246.59,247.31,243.57,243.84,0.25,0.1,569597.260449,16979,244.8577,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",242.93,244.36,241.76,243.59,2.76,1.15,602267.314745,18969,243.1815,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",246.81,239.8379,240.83,-5.04,-2.05,702550.645081,14905,241.4497,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",247.68,248.445,244.66,245.87,0.07,0.03,465416.173329,14169,246.1028,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",244.6,246.73,244.04,245.8,5.32,2.21,422911.357444,12688,245.5569,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":212,"percent_change":142,"volume":361,"transactions":362,"vwap":363},"2026-09-10",240.94,244.46,239.285,240.48,1029485.455529,16836,241.4671,{"date":365,"open":366,"high":367,"low":209,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",238.38,241.44,241.31,1.24,0.52,424473.175859,12828,239.8689,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",240,244.71,239.11,240.07,-6.74,-2.73,467906.914883,15345,241.1144,{"date":386,"open":387,"high":388,"low":389,"close":325,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",246,249,244.745,-0.755,-0.3,321869.964554,10919,247.0483,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",246.92,248.91,241.865,247.565,1.995,0.81,507617.302233,13876,246.6571,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",244,248.07,241.02,245.57,1.86,0.76,1155944.075438,21167,243.6362,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",250.13,252.495,243.02,243.71,-6.97,-2.78,1072823.746364,20087,245.1324,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",241.39,252.715,250.68,6.14,2.51,1230356.110549,22495,250.2112,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",249.48,250.64,244.4901,244.54,-6.56,-2.61,1193060.586514,16237,246.3524,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":107,"volume":456,"transactions":457,"vwap":458},"2026-08-27",250,252.85,246.99,251.1,1.81,4740334.25308,28724,250.1941,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",257.4,259.83,248.52,249.29,-10.94,-4.2,2373098.800671,32676,253.9481,{"date":471,"open":472,"high":26,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",256.36,254.585,260.23,5.76,2.26,1560216.447235,34981,261.2562,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":339,"volume":487,"transactions":488,"vwap":489},"2026-08-24",253.66,254.7,250.44,254.47,0.19,420085.591577,13019,253.6108,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",248.75,255.85,248.55,254.28,5.58,2.24,516753.587037,15838,253.5804,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",249.6,254.93,245.76,248.7,-3.46,-1.37,439838.006944,13777,248.4578,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":213,"volume":519,"transactions":520,"vwap":521},"2026-08-19",255.65,256.915,251.26,252.16,-0.91,504380.968616,13932,252.9875,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",248.73,256.41,253.07,4.71,1.9,458238.172544,13649,253.7036,{"date":533,"open":408,"high":463,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",243.16,248.36,3.4,1.39,504862.39252,12588,247.6456,{"date":542,"open":317,"high":543,"low":544,"close":545,"change":276,"percent_change":213,"volume":546,"transactions":547,"vwap":548},"2026-08-14",245.35,240.631,244.96,542029.726297,15343,244.2283,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",251.38,243.74,245.85,-3.095,-1.24,467964.397597,13956,246.0582,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",246.375,251.92,244.35,248.945,0.965,0.39,552030.189926,18346,249.4248,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",257.16,246.4821,247.98,-8.54,-3.33,1019995.571587,19864,248.2866,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",256.95,261.275,255.54,256.52,-0.04,-0.02,896454.025124,17706,257.3565,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":586,"volume":598,"transactions":599,"vwap":600},"2026-08-07",257.49,258.38,254.69,256.56,-0.09,949557.953499,15315,256.9965,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",262.44,264.03,255.69,256.65,-4.92,-1.88,833863.81545,15326,258.0445,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":587,"volume":619,"transactions":620,"vwap":621},"2026-08-05",262.9,265.045,258.65,261.57,-0.05,695912.178708,21049,260.7362,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",255.39,262,247.42,261.62,10.04,3.99,1894078.853572,37208,255.745,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",255.22,248.4457,251.58,-1.28,-0.51,1485809.295549,23175,251.8213,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",258.09,259.06,250.71,252.86,-5.52,-2.14,572030.543265,17197,252.8957,{"date":655,"open":656,"high":657,"low":658,"close":594,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",254.82,259.75,252.19,2.41,0.94,728742.052753,20433,257.5966,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":277,"volume":671,"transactions":672,"vwap":673},"2026-07-29",257.26,259.35,254.32,255.97,-0.95,621262.085495,17209,256.4795,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":201,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",259.73,261.295,255.79,256.92,0.58,944587.213897,21491,258.3535,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",254.79,257,252.09,255.43,1.56,0.61,771837.11911,14498,254.8869,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",255.825,256.75,250.27,253.87,-1,-0.39,538211.583966,14173,253.8615,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",248.38,254.995,254.87,4.46,1.78,527832.692092,12404,253.505,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",253.7,255.18,249.275,250.41,-3.81,-1.5,521018.420254,14820,251.9321,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",244.65,255.2,242.11,254.22,10.75,4.42,833318.322995,15690,252.3042,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",247.53,249.86,243.345,243.47,-4.06,-1.64,675844.613259,16860,244.9161,{"date":750,"open":751,"high":752,"low":753,"close":740,"change":754,"percent_change":351,"volume":755,"transactions":9,"vwap":740},"2026-07-17",241.61,249.5,238.080002,5.35,503600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",238.53999,243.21001,238,242.17999,2.86,1.2,430700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",236.020004,240.92999,233.46001,239.32001,1.27,0.53,610500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",237.14,238.67999,235.050003,238.050003,1.08,0.46,747000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",242.020004,245.36,235.95,236.97,-6.85,-2.81,838400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",245.64999,247.25999,238.42,243.82001,-3.09,-1.25,630600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",248.24001,250.49001,246.42999,246.91,-1.34,-0.54,713500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":772,"percent_change":73,"volume":816,"transactions":9,"vwap":815},"2026-07-08",247.5,248.67,243.0099945,248.25,856300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",244.42,249.64,238.92,247.72,3.55,1.45,1056200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",244.47,246.070007,241.82001,244.17,0.7,0.29,861500,{"date":836,"open":837,"high":838,"low":839,"close":743,"change":840,"percent_change":434,"volume":841,"transactions":9,"vwap":743},"2026-07-02",240.0099945,243.81,234.36,5.96,766800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":507,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-07-01",240.47,241.57001,234.87,237.50999,-1.44,874700,{"date":851,"open":852,"high":830,"low":853,"close":854,"change":855,"percent_change":74,"volume":856,"transactions":9,"vwap":854},"2026-06-30",237.78,234.14999,240.97,3.25,1000800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",231.44,238.23,230.25,237.72,7.7,3.35,975100,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",226.2,231.14,230.020004,3.82,1.69,845900,{"date":875,"open":870,"high":876,"low":877,"close":868,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-06-25",233,224.95,-3.65,-1.59,680200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",229.75999,234.080002,228.3,229.85001,-0.4,-0.17,719900,{"date":891,"open":892,"high":893,"low":894,"close":861,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":861},"2026-06-23",225.27,230.94,222.92999,4.33,1.92,862800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":102,"volume":905,"transactions":9,"vwap":903},"2026-06-22",226.16,227.86,224.27,225.92,1.26,980000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":701,"volume":913,"transactions":9,"vwap":911},"2026-06-18",227.47,228,220.74001,224.66,-2.27,1906800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",229.41,224.61,226.92999,0.05,0.02,680000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",230.87,231.78,225.55,226.88,-3.71,-1.61,770200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":340,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-15",230.55,231.39999,228.37,230.59,0.01,691000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",235.44,236.44,230.050003,230.56,-5.61,-2.38,635700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",233.25,236.71001,231.49001,236.17,6.54,2.85,954400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":486,"volume":964,"transactions":9,"vwap":962},"2026-06-10",231.61,235.5,226.12,229.63,0.44,954800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",236.88,239.16,228.52,229.19,-2.85,-1.23,727800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",236.95,239.62,231.050003,232.039993,-6.53,-2.74,1208500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",241.95,241.99001,236.11,238.57001,-1.49,-0.62,678000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",233.5,240.28999,232.83,240.059998,9.13,3.95,1296600,{"date":1002,"open":1003,"high":952,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",226.11,224.99001,230.92999,4.81,2.13,910500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":961,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":961},"2026-06-02",231.91,232.69,224.23,-6.52,-2.8,1364700,{"date":1018,"open":1019,"high":976,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",234.17,230.62,232.64,-3.85,-1.63,945700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",235.36,240.99001,232.39,236.49001,1.11,0.47,1766200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",238.22,239.82001,233.38,235.38,-2.18,-0.92,667700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",241.089996,236.7,237.56,0.15,0.06,615300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",240.7,242,236.050003,237.41,-2.42,-1.01,660100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":54,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",242.92999,243.32001,239.2,239.83,0.43,549800,{"date":1069,"open":830,"high":830,"low":1070,"close":1071,"change":566,"percent_change":22,"volume":1072,"transactions":9,"vwap":1071},"2026-05-21",236.28999,239.39999,596200,{"date":1074,"open":1075,"high":761,"low":1076,"close":1077,"change":690,"percent_change":39,"volume":1078,"transactions":9,"vwap":1077},"2026-05-20",239.77,235.99001,239.0099945,835300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",234.21001,238.55,232.050003,237.45,7.9,3.44,1268400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",228.96001,231.42999,227.64,229.55,0.78,0.34,685900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",229.070007,230.82001,225,228.77,-2.28,-0.99,1346300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":978,"change":638,"percent_change":1111,"volume":1112,"transactions":9,"vwap":978},"2026-05-14",232.84,233.95,229.58,-0.55,695900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",228.78,235,227.67999,232.33,4.49,1.97,918000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",225.3,229.2,223.85001,227.84,4.23,1.89,807800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1040,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",226.99001,230.21001,221.28999,223.61,-0.97,997700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",228.73,230,223.34,225.78999,-1.17,-0.52,741300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":929,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-07",224.39999,229,221.84,226.96001,-0.7,1129500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",227.88,230.39999,221.3,228.57001,16.31,7.68,2148000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",209.71001,212.57001,208.41,212.25999,4.2,2.02,1215100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",203.94,208.53,203.059998,208.059998,5.34,2.63,950400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":391,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-01",204.5,204.99001,201.75,202.72,-0.15,572300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",202.0099945,204,201.0099945,203.020004,3.1,1.55,542800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":744,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-29",202.37,205.17,198.67999,199.92,-1.99,594300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":318,"percent_change":74,"volume":1214,"transactions":9,"vwap":1213},"2026-04-28",202.19,204.28,200.3,203.98,591100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",198.16,204.52,201.22,4.7,2.39,1310600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",200.25,201.41,194.77,196.52,-3.44,-1.72,733700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",203.85001,205.82001,198.2,199.96001,-2.44,-1.21,1074600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":872,"volume":1248,"transactions":9,"vwap":1246},"2026-04-22",200.74001,202.66,198.78,202.39999,3.37,1053300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",203.029999,204.020004,198,199.029999,-3.53,-1.74,990800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-20",206.34,207.48,202.070007,202.56,-0.86,-0.42,777800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",198.13,204.13,197.67999,203.42,5.59,2.83,634800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":723,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",198.96001,200,197.3,197.83,-0.75,2303300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1264,"volume":1291,"transactions":9,"vwap":1289},"2026-04-15",202,202.58,198.95,199.33,-1.73,658400,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",195.25,201.089996,201.059998,5.75,2.94,970600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1031,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-13",194.60001,196.32001,193.19,195.31,0.57,976100,{"date":1309,"open":1310,"high":1279,"low":1311,"close":1312,"change":1313,"percent_change":1206,"volume":1314,"transactions":9,"vwap":1312},"2026-04-10",199.7,192.32001,194.2,-3.94,904100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":351,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-09",194.46001,200.24001,194.029999,198.14,1.13,946700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",194.059998,196.5,191.36,195.92999,4.99,2.61,1017400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",186.94,191.39999,185.47,190.94,4.09,2.19,802000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":618,"volume":1348,"transactions":9,"vwap":1346},"2026-04-06",186.95,188.39,184.17999,186.85001,-0.1,1218300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1343,"change":1354,"percent_change":1154,"volume":1112,"transactions":9,"vwap":1343},"2026-04-02",186.12,188.41,185,-1.32,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",190.16,192,187.97,188.27,-0.78,-0.41,687300,{"date":1365,"open":1353,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",190.60001,184.7,189.050003,5.9,3.22,936200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":781,"percent_change":307,"volume":1378,"transactions":9,"vwap":1377},"2026-03-30",184.36,184.84,181.99001,183.14999,478900,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-27",189.25999,182.55,182.69,-6.46,-3.42,827000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":339,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-26",187.16,191.28,185.7,189.14999,0.04,836500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",186.71001,189.39999,186,189.080002,4.07,2.2,833100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",181.77,185.070007,180.67999,185.0099945,2.69,1.48,1476700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":660,"volume":1420,"transactions":9,"vwap":1418},"2026-03-23",182,184.48,181,182.32001,1.7,745200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",181.92999,184,179.16,180.62,-1.18,-0.65,1076800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",180.72,183.50999,178.39999,181.8,1.35,0.75,603200,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1041,"percent_change":639,"volume":1444,"transactions":9,"vwap":1443},"2026-03-18",182.71001,178.32001,180.45,623200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1428,"percent_change":213,"volume":1451,"transactions":9,"vwap":1450},"2026-03-17",182.84,184.69,180.94,181.37,903600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-16",179.73,182.98,179.39,182.020004,3.47,1.94,544200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-13",181.56,183.89999,177.58,178.55,-1.77,-0.98,827500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-12",184.96001,185.020004,179.029999,180.32001,-5.11,-2.76,831500,{"date":1480,"open":1481,"high":1399,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-11",185.27,180.82001,185.42999,-0.5,-0.27,625800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":772,"percent_change":833,"volume":1493,"transactions":9,"vwap":1492},"2026-03-10",186.050003,188.62,184.3,185.92999,1135400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":412,"volume":1501,"transactions":9,"vwap":1499},"2026-03-09",179.88,186.22,179.31,185.39999,3.39,715300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",179.69,183.45,176.67,182.0099945,-1.62,-0.88,982800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-05",187.0099945,189.020004,182.95,183.63,-5.06,-2.68,802400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1172,"percent_change":780,"volume":1526,"transactions":9,"vwap":1525},"2026-03-04",186.92999,190.67,184.14999,188.69,885100,{"date":1528,"open":1351,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1206,"volume":1533,"transactions":9,"vwap":1531},"2026-03-03",188.75,185.16,186.67,-3.79,625300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":963,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-02",189.92,191.53999,186.45,190.46001,0.23,727600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":61,"percent_change":102,"volume":1548,"transactions":9,"vwap":1547},"2026-02-27",189.67,192.7,187.85001,190.020004,757700,{"date":1550,"open":1551,"high":1253,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",195.070007,188.3,188.97,-7.86,-3.99,1851100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-25",180,197.47,178,196.83,23,13.23,5594800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":680,"percent_change":233,"volume":1572,"transactions":9,"vwap":1571},"2026-02-24",172.62,173.94,171.57001,173.83,984500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",169.84,174,169.36,173.25,1.06,0.62,1264900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",169.34,172.46001,168.56,172.19,2.6,1.53,1309700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":47,"percent_change":370,"volume":1597,"transactions":9,"vwap":1596},"2026-02-19",168.5,170.50999,167.35001,169.59,934900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":963,"volume":1605,"transactions":9,"vwap":1603},"2026-02-18",167.97,169.13,166.64,168.72,0.74,687500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":243,"percent_change":175,"volume":1612,"transactions":9,"vwap":1611},"2026-02-17",165.78,168.42,165.36,167.98,552300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":920,"percent_change":937,"volume":1619,"transactions":9,"vwap":1618},"2026-02-13",167.089996,168.92999,165.62,166.31,477900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":919,"percent_change":340,"volume":1626,"transactions":9,"vwap":1625},"2026-02-12",165.5,168.19,165.080002,166.28999,931900,{"date":1628,"open":1624,"high":1629,"low":1630,"close":1631,"change":691,"percent_change":21,"volume":1632,"transactions":9,"vwap":1631},"2026-02-11",166.39999,161.38,166.24001,521700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":122,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-10",164.11,167.73,163.17,165.63,0.38,930800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1484,"percent_change":391,"volume":1647,"transactions":9,"vwap":1646},"2026-02-09",165.38,166.92,163.67,165,679900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1622,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1622},"2026-02-06",164.16,166.62,2.35,1.44,703400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-05",167.42999,168.47,162.24001,163.14999,-2.57,-1.55,627800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-04",167,168.34,164.5,165.72,-1.12,-0.67,587800,{"date":1674,"open":1631,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1485,"volume":1679,"transactions":9,"vwap":1677},"2026-02-03",169.50999,165.14999,166.84,-0.45,461900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1419,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",164.87,168.81,164.78999,167.28999,2.8,786700,{"date":1689,"open":1690,"high":1624,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",163.98,162.67999,164.49001,0.51,0.31,1292000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1701,"percent_change":1264,"volume":1702,"transactions":9,"vwap":1690},"2026-01-29",165.56,167.27,162.84,-1.43,824400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1238,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-28",167.34,168.050003,164.28999,165.41,-1.45,893200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-27",166.94,169.87,164.39999,167.85001,1.5,0.9,545200,{"date":1721,"open":1586,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-26",171.23,166.16,166.35001,-2.36,-1.4,550900,{"date":1729,"open":1730,"high":1731,"low":1666,"close":1732,"change":1733,"percent_change":807,"volume":1734,"transactions":9,"vwap":1732},"2026-01-23",170.56,171.50999,168.71001,-2.29,1070800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-22",169.62,171.7,168.070007,171,1.84,1.09,1273600,{"date":1745,"open":1716,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":413,"volume":1750,"transactions":9,"vwap":1748},"2026-01-21",170.45,167.13,169.16,1.28,641500,{"date":1752,"open":1716,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",168.61,165.0099945,167.88,-1.53,-0.9,840300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-16",170.62,172.59,167.52,169.41,-1.75,-1.02,1110300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":117,"percent_change":168,"volume":1774,"transactions":9,"vwap":1773},"2026-01-15",170.55,172.5,167.17999,171.16,1349700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-14",162.89999,173.089996,162.67,170.81,8.38,5.16,1818200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":799,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-13",163.75,164.27,159.35001,162.42999,-0.76,1036300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-12",162.63,164.39,160.59,163.67999,2.55,1.58,903500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":163,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",161.31,165.64,159.89999,161.13,0.55,1222600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",169.11,171.050003,156.95,160.25,-9.12,-5.38,2342800,{"date":1819,"open":1609,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",172.35001,167.50999,169.37,2.38,1.43,1655600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",173,174.10001,162.60001,166.99001,-7.4,-4.24,2684900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":369,"percent_change":112,"volume":1841,"transactions":9,"vwap":1840},"2026-01-05",172.75,175.8,171.14,174.39,1348500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-02",169.5,174.11,169.25999,173.14999,3.15,1.85,822000,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",170.82001,169.46001,170,-0.82,-0.48,323000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1853,"change":1864,"percent_change":486,"volume":1865,"transactions":9,"vwap":1853},"2025-12-30",170.61,171.66,169.49001,0.32,668600,{"date":1867,"open":1594,"high":1868,"low":1577,"close":1869,"change":920,"percent_change":937,"volume":1870,"transactions":9,"vwap":1869},"2025-12-29",171.85001,170.5,523900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-26",170.92999,169.22,170.48,-0.32,-0.19,255200,{"date":1880,"open":1881,"high":1882,"low":1844,"close":1883,"change":1884,"percent_change":1094,"volume":1885,"transactions":9,"vwap":1883},"2025-12-24",170.12,172.69,170.8,1.33,313400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-23",168.87,170.22,168.53999,169.47,-0.2,-0.12,468200,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-22",165.66,171.47,169.67,2.68,1.6,815300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1831,"change":127,"percent_change":255,"volume":1908,"transactions":9,"vwap":1831},"2025-12-19",166.12,168.57001,165.25,2063400,{"date":1910,"open":1911,"high":1912,"low":1795,"close":1913,"change":780,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-18",165.17999,166.67,166,0.65,1230200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-17",170.38,172,164.78,164.92,-4.81,-2.83,1119400,{"date":1926,"open":1753,"high":1927,"low":1928,"close":1929,"change":168,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-16",170.24001,167.53,169.73,0.12,981600,{"date":1933,"open":1934,"high":1918,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-15",167.62,166.82001,169.53,2.03,1.21,979200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1330,"percent_change":1799,"volume":1946,"transactions":9,"vwap":1945},"2025-12-12",164.89,168.3,163.77,167.5,663800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1942,"change":1952,"percent_change":618,"volume":1953,"transactions":9,"vwap":1942},"2025-12-11",165.12,168.69,164.14999,-0.08,1142200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":243,"volume":1961,"transactions":9,"vwap":1959},"2025-12-10",165.35001,166.089996,161,164.97,2.71,1387900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-09",168.78,170.050003,161.83,162.25999,-6.68,-3.95,1176200,{"date":1972,"open":1973,"high":1974,"low":1658,"close":1975,"change":1790,"percent_change":1678,"volume":1976,"transactions":9,"vwap":1975},"2025-12-08",169.92,170.87,168.94,865700,{"date":1978,"open":1979,"high":1731,"low":1980,"close":1981,"change":1982,"percent_change":243,"volume":1983,"transactions":9,"vwap":1981},"2025-12-05",168.63,167.36,169.7,2.79,910200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1877,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-04",166.38,167.3,164.44,166.91,-0.11,845100,{"date":1993,"open":1994,"high":1995,"low":1957,"close":1996,"change":566,"percent_change":1540,"volume":1371,"transactions":9,"vwap":1996},"2025-12-03",166.98,169.25,167.10001,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-02",173.070007,173.60001,166.53999,166.71001,-5.41,-3.14,1452100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",174.23,175.55,170.57001,172.12,-4.41,-2.5,1525000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2017,"change":702,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2017},"2025-11-28",176.53,177.7,175.059998,-0.22,330900,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1256,"volume":2028,"transactions":9,"vwap":2026},"2025-11-26",181.61,176.66,176.92,-3.13,909400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-25",181.24001,182.75,178.0099945,180.050003,-0.85,-0.47,1127500,{"date":2039,"open":2040,"high":2041,"low":1587,"close":2042,"change":2043,"percent_change":497,"volume":2044,"transactions":9,"vwap":2042},"2025-11-24",174.89,182.27,180.89999,3.97,2043100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-21",175.56,177.8,173.73,176.92999,1.19,0.68,1016900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":142,"percent_change":1877,"volume":2060,"transactions":9,"vwap":2059},"2025-11-20",176.28,179.0099945,174.48,175.74001,1664500,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-19",180.39999,174.75999,176.080002,-4.44,-2.46,1840600,{"date":2070,"open":2071,"high":2072,"low":1714,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-18",170.089996,182.99001,180.52,10.43,6.13,4777100,{"date":2078,"open":2079,"high":2080,"low":1830,"close":2071,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2071},"2025-11-17",168,172.91,29.02,20.57,6718800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1678,"volume":2091,"transactions":9,"vwap":2089},"2025-11-14",140.96001,142.84,139.27,141.070007,-0.64,812000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-13",136.72,141.83,136.56,141.71001,5,3.66,859100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":887,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-12",137.3,140.67999,136.27,136.71001,-0.29,980900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1298,"volume":2116,"transactions":9,"vwap":2114},"2025-11-11",133.2,138.99001,132.10001,137.11,3.92,1011400,{"date":2118,"open":2119,"high":2120,"low":2113,"close":2121,"change":1937,"percent_change":1198,"volume":2122,"transactions":9,"vwap":2121},"2025-11-10",133.44,134.64,133.19,1412000,{"date":2124,"open":2111,"high":2125,"low":27,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-07",133.24001,131.16,-2.89,-2.16,1041800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-06",142.24001,144.97,130.78999,134.050003,-3.17,-2.31,1136200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-05",136.57001,139.78999,133.5,137.22,-0.6,-0.44,961300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":887,"volume":2155,"transactions":9,"vwap":2153},"2025-11-04",136.55,139.070007,136,137.82001,-0.56,494200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1604,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-03",137.23,138.45,136.67,138.38,0.54,547100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-31",136.78,138.31,135.64,137.64,1.34,0.98,524500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1306,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-30",136.039993,138.78999,134,136.3,0.42,626900,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1256,"volume":2187,"transactions":9,"vwap":2185},"2025-10-29",137.58,133.45,135.73,-2.4,1067800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1264,"volume":2195,"transactions":9,"vwap":2193},"2025-10-28",139.37,139.73,137.42999,138.13,-1.2,351100,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":680,"volume":2202,"transactions":9,"vwap":2200},"2025-10-27",140,136.38,139.33,0.8,560300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":117,"percent_change":307,"volume":2209,"transactions":9,"vwap":2208},"2025-10-24",138.92,139.39999,137.96001,138.53,511500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":142,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-23",138.55,139.50999,137.17,138.17999,-0.25,531000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1604,"volume":2225,"transactions":9,"vwap":2223},"2025-10-22",137.92999,139.75,136.46001,138.52,1.02,604600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1120,"volume":2233,"transactions":9,"vwap":2231},"2025-10-21",135.029999,139.5,134.089996,137.5,2.65,1138300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1239,"percent_change":276,"volume":2240,"transactions":9,"vwap":2239},"2025-10-20",137.17999,137.39,134.64999,134.85001,498700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":455,"percent_change":1436,"volume":2247,"transactions":9,"vwap":2246},"2025-10-17",134.42,136.61,133.41,136.059998,367700,{"date":2249,"open":2250,"high":2192,"low":2251,"close":2252,"change":1662,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-16",136.029999,133.72,134.25,-1.14,638200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":201,"volume":2262,"transactions":9,"vwap":2260},"2025-10-15",133.49001,136.50999,132.81,135.8,1.99,615200,{"date":2264,"open":2265,"high":2246,"low":2266,"close":2267,"change":2268,"percent_change":1468,"volume":2269,"transactions":9,"vwap":2267},"2025-10-14",134.14999,132.41,133.81,-1.33,586000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2107,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-13",135.83,136.25,133.48,135.14,-0.21,369300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-10",138.71001,139,135.28,135.42999,-2.72,-1.97,487800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":21,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-09",138.57001,139.44,137.53999,138.14999,0.27,455400,{"date":2296,"open":2297,"high":2159,"low":2094,"close":2298,"change":781,"percent_change":233,"volume":2299,"transactions":9,"vwap":2298},"2025-10-08",137.67,137.78,449600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1877,"volume":2307,"transactions":9,"vwap":2305},"2025-10-07",137.52,138.28999,134.059998,137.32001,-0.26,686800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2183,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2183},"2025-10-06",138.080002,139.39,137,-1.9,-1.36,1087700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-03",138.089996,140.39,137.50999,139.48,2.27,1.65,1051400,{"date":2326,"open":2327,"high":2292,"low":2328,"close":2329,"change":1694,"percent_change":1540,"volume":2330,"transactions":9,"vwap":2329},"2025-10-02",135.95,135.020004,137.21001,1090600,{"date":2332,"open":2333,"high":2231,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-01",131.78,131.75999,136.89999,5.1,3.87,906800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-30",128.92999,131.92999,128.49001,131.8,2.78,2.15,633600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1172,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-29",126.97,129.55,125.79,129.020004,1.59,966900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":88,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-26",128.84,129.52,126.089996,127,-0.63,611400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-25",128.99001,129.25,126.91,127.8,-1.79,-1.38,453100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":486,"percent_change":1048,"volume":2379,"transactions":9,"vwap":2378},"2025-09-24",129.8,130.080002,128.5,129.59,274900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-23",130,132.2,128.71001,129.39999,-0.79,-0.61,536800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1129,"percent_change":2395,"volume":1519,"transactions":9,"vwap":2394},"2025-09-22",128.94,130.64,127.91,130.19,1.47,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2127,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-19",132.14999,128,128.3,-2.2,1488700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2323,"percent_change":771,"volume":2409,"transactions":9,"vwap":2408},"2025-09-18",129.64999,131.62,128.42,131.19,860100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-17",126.67,130.87,126.5,129.53999,3,2.37,775700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":61,"volume":2426,"transactions":9,"vwap":2424},"2025-09-16",125.33,127.050003,124.47,126.54,1.32,649500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1282,"volume":2434,"transactions":9,"vwap":2432},"2025-09-15",126,126.25,123.88,125.22,-0.94,580700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2370,"volume":2442,"transactions":9,"vwap":2440},"2025-09-12",127.93,128.53999,126.07,126.16,-2.3,559900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":690,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-11",127.089996,129.5,126.37,128.46001,1.23,826200,{"date":2452,"open":2453,"high":2454,"low":2421,"close":2455,"change":1023,"percent_change":297,"volume":2456,"transactions":9,"vwap":2455},"2025-09-10",127.87,128.47,126.9,615900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1354,"percent_change":1766,"volume":2463,"transactions":9,"vwap":2462},"2025-09-09",129.86,130.17999,127.54,128.53,574900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":117,"percent_change":2293,"volume":2470,"transactions":9,"vwap":2469},"2025-09-08",129.059998,130.28,127.07,129.85001,522700,{"date":2472,"open":2473,"high":2467,"low":2473,"close":2446,"change":1411,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2446},"2025-09-05",127.88,1.16,718400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":790,"volume":2483,"transactions":9,"vwap":2481},"2025-09-04",132.0099945,133,127.52,128.020004,-3.7,941100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2354,"volume":2491,"transactions":9,"vwap":2489},"2025-09-03",129.3,132.53,129.0099945,131.72,2.06,654900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1717,"volume":2499,"transactions":9,"vwap":2497},"2025-09-02",127.23,130.96001,126.81,129.66,1.91,879100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1749,"volume":2507,"transactions":9,"vwap":2505},"2025-08-29",126.059998,128.13,125.56,127.75,1.62,675600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1419,"percent_change":74,"volume":2514,"transactions":9,"vwap":2513},"2025-08-28",124.43,126.44,123.93,126.13,518100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2510,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2510},"2025-08-27",124.91,126.14,123.87,-0.57,-0.46,494900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":233,"volume":2530,"transactions":9,"vwap":2528},"2025-08-26",124.5,125.43,122.5,125,0.41,1047300,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":1411,"percent_change":763,"volume":2536,"transactions":9,"vwap":2535},"2025-08-25",122.74,124.93,124.59,1012900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-22",122.010002,124.040001,121.4,123.11,2.58,2.14,726100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2449,"volume":2553,"transactions":9,"vwap":2551},"2025-08-21",118.2,120.92,118.19,120.53,1.46,747400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1990,"volume":1438,"transactions":9,"vwap":2559},"2025-08-20",119.73,120.7,118.040001,119.07,-0.13,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1589,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-19",118.050003,120.41,117.7,119.2,1.3,888500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1347,"percent_change":1952,"volume":2575,"transactions":9,"vwap":2574},"2025-08-18",117.77,119,117.099998,117.67,701900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2571,"change":2581,"percent_change":660,"volume":2582,"transactions":9,"vwap":2571},"2025-08-15",117.15,118.17,116.53,1.1,490600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1678,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-14",116.79,116.98,115.12,116.67,-0.38,544600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-13",113.099998,117.21,112.49,117.12,3.79,3.34,1332700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2543,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-08-12",111.26,113.42,110.26,113.33,2.33,772600,{"date":2609,"open":2610,"high":2611,"low":2604,"close":2612,"change":1111,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-11",111.49,113.54,110.75,-0.49,607000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1361,"percent_change":1154,"volume":2621,"transactions":9,"vwap":2620},"2025-08-08",111.25,112.32,109.87,111.3,893700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-07",107.67,112.4,106.65,112.080002,6.15,5.81,1601000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-06",107.55,113.040001,105,105.93,-7.27,-6.42,2571300,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2013,"volume":2646,"transactions":9,"vwap":2644},"2025-08-05",116.059998,112.58,113.2,-2.9,1262500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":680,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-04",115.74,117.39,114.72,116.099998,0.5,598200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1094,"volume":2662,"transactions":9,"vwap":2660},"2025-08-01",113.21,115.76,112.17,115.52,0.89,598900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":989,"percent_change":638,"volume":2669,"transactions":9,"vwap":2668},"2025-07-31",114.8,116.56,114.12,114.63,510300,{"date":2671,"open":2672,"high":2594,"low":2673,"close":2674,"change":1857,"percent_change":1362,"volume":2675,"transactions":9,"vwap":2674},"2025-07-30",116.65,115.29,116.12,424600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1361,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-29",117.18,117.25,115.17,116.6,-0.66,489500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2035,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-28",118,118.28,116.41,117.38,-0.72,486100,{"date":2693,"open":2694,"high":2695,"low":2672,"close":2696,"change":2697,"percent_change":486,"volume":2698,"transactions":9,"vwap":2696},"2025-07-25",118.51,118.72,118.23,0.22,549700,{"date":2700,"open":2596,"high":2701,"low":2702,"close":2703,"change":158,"percent_change":1306,"volume":2704,"transactions":9,"vwap":2703},"2025-07-24",119.48,115.92,118.010002,514100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":175,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-23",117.75,118.59,116.89,117.34,0.86,542500,{"date":2714,"open":2659,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-22",116.83,111.2,116.34,3.69,3.28,967300,{"date":2722,"open":2644,"high":2723,"low":2724,"close":2725,"change":2020,"percent_change":1877,"volume":2726,"transactions":9,"vwap":2725},"2025-07-21",113.96,111.88,112.65,347400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1206,"percent_change":1290,"volume":2733,"transactions":9,"vwap":2732},"2025-07-18",115.18,115.34,112.16,112.87,564100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-17",115.25,116.77,114.27,114.86,-1.22,-1.05,886500,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":2748,"percent_change":1247,"volume":2749,"transactions":9,"vwap":2747},"2025-07-16",112.43,116.23,116.080002,3.78,983300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2711,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-15",113.050003,113.13,111.13,112.3,0.77,632800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":151,"percent_change":1579,"volume":2764,"transactions":9,"vwap":2763},"2025-07-14",110.92,112.089996,110.22,111.44,492200,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-11",111.97,109.56,110.27,-2.21,-1.96,404700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":163,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-10",110.51,112.7,109.27,112.48,0.79,768900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":476,"volume":2788,"transactions":9,"vwap":2786},"2025-07-09",109.72,111.84,109.42,111.6,2.47,565600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1589,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-08",108.32,111.51,107.85,109.13,1.42,1064600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-07",108.64,109.31,107.17,107.6,-1.85,-1.69,458600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2036,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-03",109.5,110.040001,109.12,109.45,-0.43,327000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":963,"volume":2821,"transactions":9,"vwap":2819},"2025-07-02",109.62,110.69,108.88,109.92,0.48,774700,{"date":2823,"open":2824,"high":2617,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-01",105.41,105.26,109.44,3.32,3.13,754200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1361,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-30",107.13,108.44,105.32,106.12,-0.73,728500,{"date":2839,"open":2840,"high":2810,"low":2841,"close":2842,"change":2387,"percent_change":2520,"volume":2843,"transactions":9,"vwap":2842},"2025-06-27",108.31,106.47,106.9,871500,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":566,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-26",107.19,109.21,106.36,107.51,0.36,678700,{"date":2853,"open":2854,"high":2840,"low":2855,"close":2856,"change":1104,"percent_change":1041,"volume":2857,"transactions":9,"vwap":2856},"2025-06-25",107.33,105.57,107.12,1048800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1436,"percent_change":904,"volume":2864,"transactions":9,"vwap":2863},"2025-06-24",108.040001,109,107.4,108.11,454600,{"date":2866,"open":2867,"high":2633,"low":2868,"close":2869,"change":1282,"percent_change":1154,"volume":2870,"transactions":9,"vwap":2869},"2025-06-23",107.37,105.15,106.76,509800,{"date":2872,"open":2873,"high":2874,"low":2801,"close":2849,"change":2836,"percent_change":1671,"volume":2875,"transactions":9,"vwap":2849},"2025-06-20",108.12,108.79,1053800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2051,"percent_change":1031,"volume":2882,"transactions":9,"vwap":2881},"2025-06-18",106.94,109.43,106.56,108.24,601600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1725,"volume":2890,"transactions":9,"vwap":2888},"2025-06-17",108.15,109.3,106.62,107.050003,-2.59,539600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":191,"percent_change":61,"volume":2897,"transactions":9,"vwap":2896},"2025-06-16",108.76,110.059998,107.82,109.64,593000,{"date":2899,"open":2900,"high":2809,"low":2901,"close":2902,"change":2903,"percent_change":1023,"volume":2904,"transactions":9,"vwap":2902},"2025-06-13",108.65,108.019997,108.5,-1.8,478100,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1892,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-12",110.95,111.45,109.48,110.3,-0.18,673300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2013,"percent_change":2770,"volume":2919,"transactions":9,"vwap":2918},"2025-06-11",113.18,113.59,109.74,110.5,847200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1321,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-10",111.91,114.3,111.33,113,1.01,724700,{"date":2929,"open":2617,"high":2930,"low":2931,"close":2932,"change":1604,"percent_change":158,"volume":2933,"transactions":9,"vwap":2932},"2025-06-09",113.15,110.24,111.87,588500,{"date":2935,"open":2936,"high":2784,"low":2937,"close":2754,"change":2606,"percent_change":2544,"volume":2938,"transactions":9,"vwap":2754},"2025-06-06",110.17,108.93,726500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1428,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-05",109.89,110.9,108.46,108.8,-0.59,637500,{"date":2948,"open":2949,"high":2950,"low":2785,"close":2811,"change":2951,"percent_change":2386,"volume":2952,"transactions":9,"vwap":2811},"2025-06-04",110.83,112.29,-0.87,533000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1937,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-03",108.81,110.78,107.61,110.32,1.87,702100,{"date":2962,"open":2963,"high":2964,"low":2626,"close":2965,"change":2697,"percent_change":168,"volume":2966,"transactions":9,"vwap":2965},"2025-06-02",108.18,109.38,108.29,1026400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1877,"percent_change":2911,"volume":2973,"transactions":9,"vwap":2972},"2025-05-30",107.7,108.62,105.38,108.07,977600,{"date":2975,"open":2976,"high":2977,"low":2867,"close":2978,"change":2979,"percent_change":151,"volume":2980,"transactions":9,"vwap":2978},"2025-05-29",108.16,109.58,108.26,1.25,826400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-28",109.41,109.6,106.69,107.010002,-2.45,-2.24,706800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":537,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-27",109.96,110.48,107.28,109.46,1.29,1188100,{"date":2999,"open":3000,"high":2886,"low":3000,"close":2972,"change":307,"percent_change":1540,"volume":3001,"transactions":9,"vwap":2972},"2025-05-23",106.010002,958800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2895,"change":1678,"percent_change":1265,"volume":3007,"transactions":9,"vwap":2895},"2025-05-22",108,110.8,107.089996,863800,{"date":3009,"open":3010,"high":3011,"low":2860,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-21",110.099998,112,108.27,-2.75,-2.48,1054700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":369,"percent_change":1321,"volume":3022,"transactions":9,"vwap":3021},"2025-05-20",109.97,112.13,108.71,111.019997,1231000,{"date":3024,"open":2856,"high":3025,"low":3026,"close":3027,"change":2201,"percent_change":107,"volume":3028,"transactions":9,"vwap":3027},"2025-05-19",110.14,106.98,109.78,1065900,{"date":3030,"open":3031,"high":2777,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3028,"transactions":9,"vwap":3032},"2025-05-16",105.68,108.98,2.91,2.74,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1146,"percent_change":2613,"volume":3041,"transactions":9,"vwap":3040},"2025-05-15",106.59,107.43,103.6,106.07,840100,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3037,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3037},"2025-05-14",104.15,108.72,103.88,3.68,3.58,1878900,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":1671,"percent_change":1428,"volume":3056,"transactions":9,"vwap":3055},"2025-05-13",103.35,103.85,101.5,102.91,783100,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-12",99.43,105.28,99.13,103.58,5.8,5.93,1659800,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":2362,"percent_change":2090,"volume":3072,"transactions":9,"vwap":3071},"2025-05-09",98.61,99.98,97.56,97.78,1217200,{"date":3074,"open":3075,"high":3076,"low":178,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-08",101.58,104.059998,98.41,-3.03,-2.99,2216700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-07",105.51,109.080002,100.85,101.44,-9.73,-8.75,3079400,{"date":3091,"open":3092,"high":2686,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-06",117.5,110.81,111.17,-7.02,-5.94,2904800,{"date":3099,"open":3100,"high":3101,"low":3102,"close":2550,"change":3103,"percent_change":1662,"volume":3104,"transactions":9,"vwap":2550},"2025-05-05",120.050003,120.57,118.14,-1.86,1277000,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3100,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3100},"2025-05-02",118.82,120.67,118.75,2.87,2.45,1200500,{"date":3114,"open":3115,"high":3116,"low":3117,"close":2678,"change":2697,"percent_change":486,"volume":3118,"transactions":9,"vwap":2678},"2025-05-01",116.35,117.79,113.53,1306100,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":1807,"percent_change":1032,"volume":3125,"transactions":9,"vwap":3124},"2025-04-30",116.050003,117.57,113.92,116.96,1127200,{"date":3127,"open":3128,"high":3129,"low":2716,"close":2688,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":2688},"2025-04-29",112.34,117.089996,3.52,3.12,1067700,{"date":3134,"open":3135,"high":3136,"low":3135,"close":3137,"change":3138,"percent_change":1129,"volume":3139,"transactions":9,"vwap":3137},"2025-04-28",111.22,114.47,112.89,2.09,822200,{"date":3141,"open":3142,"high":3094,"low":3143,"close":3005,"change":3144,"percent_change":243,"volume":3145,"transactions":9,"vwap":3005},"2025-04-25",108.52,107.66,1.82,896300,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3032,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3032},"2025-04-24",104.37,109.23,103.51,4.79,4.6,1056400,{"date":182,"open":2635,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},106.77,103.76,104.19,-0.81,-0.77,848400]