[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGND":3,"homepage-market-summary":31,"stock-historical-LGND":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LGND","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},"Ligand Pharmaceuticals Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ligand Pharmaceuticals Inc is a biopharmaceutical company focused on developing and acquiring technologies that aid in creating medicine. The company has partnerships and license agreements with various pharmaceutical and biotechnology companies. Ligand's business model is based on drug discovery, early-stage drug development, product reformulation, and partnerships. The company's revenue consists of three primary elements: royalties from commercialized products, license and milestone payments, and sale of its trademarked Captisol material.","47","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},306.77,303.95,309.77,300.7851,302.96,3.81,1.26,162766.27663,5878,306.43,326.63,175.89,251199.67280246216,86.8,8526,{"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},98.89,231960,84665417.873418,190.06,"2025-04-23",[184,185,195,206,217,228,239,250,259,270,281,292,303,314,325,335,346,357,368,379,390,401,412,422,433,444,454,465,475,485,495,506,517,528,537,548,559,569,580,591,601,612,622,633,644,654,665,675,686,697,708,719,730,740,750,760,769,777,786,793,800,809,818,825,834,842,851,860,868,877,886,894,903,912,921,930,939,947,956,965,973,980,988,997,1005,1014,1023,1032,1041,1050,1059,1067,1075,1083,1092,1101,1110,1119,1128,1135,1144,1153,1162,1170,1179,1187,1195,1203,1211,1219,1227,1236,1245,1254,1263,1269,1276,1285,1293,1301,1308,1317,1326,1335,1344,1353,1361,1368,1375,1382,1391,1400,1409,1416,1425,1432,1440,1448,1455,1463,1471,1479,1488,1496,1505,1514,1523,1531,1539,1548,1556,1564,1570,1578,1586,1594,1603,1612,1620,1628,1635,1642,1651,1660,1668,1677,1685,1694,1703,1711,1720,1728,1736,1744,1753,1762,1769,1777,1785,1794,1803,1812,1821,1828,1837,1844,1850,1857,1866,1875,1883,1892,1900,1908,1915,1923,1930,1938,1945,1953,1960,1966,1973,1982,1990,1999,2007,2014,2023,2031,2038,2047,2055,2062,2069,2077,2085,2092,2101,2110,2117,2124,2131,2138,2147,2155,2163,2172,2179,2185,2193,2200,2208,2216,2225,2232,2238,2245,2254,2262,2270,2278,2283,2290,2298,2307,2313,2322,2329,2336,2343,2352,2360,2366,2373,2381,2389,2396,2403,2411,2419,2427,2435,2444,2453,2461,2468,2475,2482,2490,2497,2505,2512,2518,2526,2535,2542,2549,2556,2564,2571,2579,2587,2596,2605,2612,2619,2626,2635,2643,2652,2660,2669,2678,2685,2691,2699,2707,2715,2723,2731,2737,2744,2752,2761,2769,2778,2785,2794,2803,2810,2817,2826,2834,2842,2849,2856,2862,2870,2877,2885,2891,2897,2905,2913,2918,2926,2934,2943,2950,2958,2967,2974,2981,2988,2996,3004,3010,3018,3026,3032,3038,3045,3052,3059,3066,3074,3081,3088,3095,3102,3111,3119,3124,3131,3138,3145,3152,3159,3166,3174,3180,3186,3193,3200],{"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",307.55,307.63,301.32,0.22,0.07,179228.582315,7579,303.7675,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",309.82,312.05,301.48,302.74,-9.63,-3.08,374019.73381,11451,304.8822,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",310.52,317.23,306.95,312.37,2.01,0.65,505862.292954,9935,312.32,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",313.63,317.1,304.355,310.36,-3.74,-1.19,430961.61405,9229,308.797,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",299.78,314.94,299.7,314.1,12.58,4.17,241742.215941,9431,310.327,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",303.17,305.345,293.9,301.52,2.48,0.83,305796.700606,8633,301.4204,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":122,"percent_change":73,"volume":256,"transactions":257,"vwap":258},"2026-09-24",296.95,303.41,296.37,299.04,210275.656726,9211,299.3696,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",300.44,302.44,296.08,298.41,-0.09,-0.03,242197.891795,8440,299.1751,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",291,300.48,289,298.5,8.43,2.91,308765.56414,9745,296.2592,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",283.67,290.51,282.45,290.07,6.58,2.32,237475.051914,8457,288.9467,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",285.63,285.64,280.49,283.49,-1.21,-0.43,372801.683276,9206,283.3723,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",279.51,285.51,273.102,284.7,9.5,3.45,248808.307223,10587,283.0799,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",277.97,278.74,271.215,275.2,-1.78,-0.64,299044.921485,9537,274.8627,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",280.53,270.77,276.98,-3.67,-1.31,179094.30127,8807,274.5203,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",284.93,287.14,280.12,280.65,-3.82,-1.34,158765.118365,7442,282.8724,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",291.48,294,283.77,284.47,-4.78,-1.65,261166.830286,7872,285.5776,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",285,291.26,283.04,289.25,1.2,0.42,146553.468814,7549,288.9327,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",288.03,291.82,285.48,288.05,-0.78,-0.27,309964.425641,9217,288.4989,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",285.05,289.28,278.3953,288.83,3.23,1.13,216423.06778,9487,285.4139,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",287.41,290,285.47,285.6,-4.14,-1.43,132389.367915,6981,286.8433,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",286.92,290.085,281.88,289.74,2.82,0.98,190728.932114,7503,287.1482,{"date":413,"open":414,"high":415,"low":416,"close":403,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",285.73,290.33,281.69,2.65,0.93,189543.138796,7511,286.401,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",286.28,290.4063,281.99,284.27,0.17,0.06,185017.03556,7725,283.9957,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",276.77,285.9,275.6,284.1,3.61,1.29,203708.528455,8585,281.7461,{"date":445,"open":446,"high":447,"low":448,"close":296,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",283.7,283.995,277.36,-4.03,-1.42,127696.027874,7016,280.085,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",284.71,289.2,282.3975,284.52,-3.33,-1.16,206326.239284,8135,284.8789,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":96,"volume":472,"transactions":473,"vwap":474},"2026-08-26",281.72,289.66,277.0074,287.85,6.13,147463.170975,7135,286.8131,{"date":476,"open":477,"high":478,"low":479,"close":467,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",284.22,287.9,278.28,1.54,0.55,197406.278908,7696,282.5782,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",286.27,279.87,280.18,-6.11,-2.13,158235.361597,7572,282.2424,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",288.09,289.98,285.21,286.29,-1.1,-0.38,152536.099089,6385,287.4859,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",289.11,293.37,284.87,287.39,-3.32,-1.14,138941.692508,6559,287.2214,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",291.02,294.605,282.25,290.71,3.12,1.08,231187.78544,6908,287.6793,{"date":529,"open":272,"high":530,"low":531,"close":532,"change":533,"percent_change":397,"volume":534,"transactions":535,"vwap":536},"2026-08-18",293.51,284.41,287.59,-4.18,247147.562094,10061,287.7486,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",292.47,298.29,291.73,291.77,-2.825,-0.96,145586.436795,7985,294.3913,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",287.61,295.19,287.2,294.595,5.775,2,197207.988042,9799,292.6475,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",294.99,285.24,288.82,-4.45,-1.52,240287.936109,7199,288.2718,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",290.38,294.745,287.81,293.27,4.52,1.57,369360.423418,11928,292.4107,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",295.01,299.34,288.6,288.75,-6.95,-2.35,171326.954436,7793,290.4898,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":47,"volume":598,"transactions":599,"vwap":600},"2026-08-10",295.51,299.385,288.4574,295.7,2.55,192020.61753,11119,292.5503,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",304.37,304.6,286.65,293.15,-6.99,-2.33,291188.604007,13972,293.362,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":88,"volume":619,"transactions":620,"vwap":621},"2026-08-06",306.08,317.49,297.3075,300.14,-2.43,391882.501404,13806,306.6811,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",305.26,308.5591,300.07,302.57,1.78,0.59,197082.570026,8527,302.4044,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",299.42,301.67,293.755,300.79,8.75,3,329154.837391,10894,298.6626,{"date":645,"open":646,"high":647,"low":350,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",287,293.23,292.04,4.5,1.56,191741.173834,7863,289.9756,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",294.84,301.925,286.22,287.54,-8.75,-2.95,259532.618824,10009,290.3854,{"date":666,"open":667,"high":668,"low":60,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",287.78,303,296.29,8.28,2.87,270974.713022,11247,292.6543,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",294.63,298.285,287.19,288.01,-8.27,-2.79,344337.517396,11024,290.716,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",301.28,301.29,293.53,296.28,-1.22,-0.41,343221.60008,9941,296.3108,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",301.05,304.97,293.02,297.5,-3.03,-1.01,366116.65326,12002,297.6286,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",302.72,307.81,297.175,300.53,-1.62,-0.54,264707.163127,9640,300.1212,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",300.47,307.48,300,302.15,-2.11,-0.69,338437.386052,11735,303.4521,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":298,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",308.18,308.56,302.2,304.26,-0.4,205463.456894,9511,304.6601,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",296.97,305.47,295.35,11.48,3.9,162768.886297,8222,302.1009,{"date":751,"open":752,"high":733,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",304.06,293.69,293.99,-9.4,-3.1,395576.909844,12029,299.8114,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",294.39001,305.60001,290.20001,303.39001,6.94,2.34,278300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":429,"volume":776,"transactions":9,"vwap":774},"2026-07-16",295.10999,303.57999,293.67001,296.45001,0.19,241700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",301.98999,303.95999,292.17001,296.26001,-4.71,-1.56,291100,{"date":787,"open":788,"high":788,"low":723,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",309.25,300.97,-8.28,-2.68,649100,{"date":794,"open":795,"high":796,"low":797,"close":788,"change":607,"percent_change":798,"volume":799,"transactions":9,"vwap":788},"2026-07-13",315.089996,316.42001,304.76999,-2.21,245700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",322.23001,322.81,310.67001,316.23999,-6.37,-1.97,148600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",320.079987,323.32999,315.019989,322.60999,7.73,2.45,583100,{"date":819,"open":820,"high":26,"low":821,"close":822,"change":823,"percent_change":450,"volume":824,"transactions":9,"vwap":822},"2026-07-08",321.91,311.73001,314.88,-4.55,405000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",317.97,323.29999,312.73999,319.42999,-0.99,-0.31,316500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":47,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-06",319.94,322.31,315.76001,320.42001,0.27,349400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",314.81,320,308.76001,319.54999,7.54,2.42,368200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",315.20001,318.41,305.31,312.01001,-4.08,-1.29,521600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":213,"volume":867,"transactions":9,"vwap":865},"2026-06-30",315,320.98999,311.94,316.089996,2.05,879100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",303.67001,314.79999,297.41,314.040009,10.45,3.44,539300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",294.56,305.70999,286,303.59,7.67,2.59,1251000,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",288.34,300.12,295.92001,11.01,3.86,711000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",283.35001,288.45999,278.64999,284.91,5.47,1.96,548900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",259.35001,282.53,258,279.44,17.27,6.59,2298200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",267.73001,272.79001,245,262.17001,-12.71,-4.62,819500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",267.059998,276.20001,265.88,274.88,11.74,4.46,609600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",256.95001,267.26999,255,263.14001,7.89,3.09,355000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":555,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-16",255.11,258.20999,250.37,255.25,0.79,220600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",254.25999,257.32999,252.64999,253.25,-2.29,-0.9,159000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",254.99001,259.029999,250.49001,255.53999,0.97,0.38,247100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":597,"volume":972,"transactions":9,"vwap":970},"2026-06-11",251.039993,258.57001,247,254.57001,6.33,274600,{"date":974,"open":916,"high":975,"low":916,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",257.19,248.24001,4.96,2.04,240000,{"date":981,"open":982,"high":916,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",241.98,237,243.28,5.53,2.33,173500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",239.75999,240.7,236.089996,237.75,0.75,0.32,219200,{"date":998,"open":999,"high":1000,"low":1001,"close":983,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":983},"2026-06-05",235.75,240.53,235.64999,1.09,0.46,174900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",235.12,241.10001,234.42,235.91,1.51,0.64,210400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",232.57001,234.88,231.31,234.39999,1.64,0.7,157000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",229.42999,234.089996,227.75999,232.75999,2.98,1.3,185100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",228.67999,230.73,222.75999,229.78,-2.18,-0.94,203700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",234.78999,237.14999,229.98,231.96001,-2.7,-1.15,153600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",233.66,237.84,231.66,234.66,-1.23,-0.52,126400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":102,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-27",235.33,238.75999,231.3,235.89,0.24,189800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1061,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1061},"2026-05-26",231,236.35001,228.64999,6,2.62,222300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":850,"transactions":9,"vwap":1080},"2026-05-22",223.46001,229.59,221.87,229.33,7.15,3.22,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",215.75999,223,215.67,222.17999,4.43,2.03,153800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",211.52,220.63,209.38,217.75,9.97,4.8,260300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",207.49001,210.81,205.19,207.78,-0.11,-0.05,198700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",214.17999,215.99001,207.74001,207.89,-5.32,-2.5,143700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",216.66,218.13,212.7,213.21001,-5.77,-2.63,127900,{"date":1129,"open":1130,"high":1131,"low":1113,"close":1132,"change":1133,"percent_change":704,"volume":1134,"transactions":9,"vwap":1132},"2026-05-14",220.85001,221.78999,218.98,-2.23,151200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",221.59,226.28,218.97,221.21001,-0.79,-0.36,218600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",220.78,224.53999,217.070007,222,1.52,0.69,163000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",221.41,225.82001,218,220.48,-0.93,-0.42,204200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1155,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1155},"2026-05-08",212.2,223.78999,206.020004,11.08,5.27,250000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",205,225.64,200.0099945,210.33,-22.22,-9.55,644000,{"date":1180,"open":1181,"high":1182,"low":1025,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",235.089996,236.32001,232.55,0.25,0.11,185400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",228.36,233.059998,232.3,3.94,1.73,105700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1189,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1189},"2026-05-04",226.47,233.98,226.2,0.92,0.4,221200,{"date":1204,"open":1205,"high":1206,"low":1197,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",229.87,236.22,227.44,-2.01,-0.88,235400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":978,"volume":1218,"transactions":9,"vwap":1216},"2026-04-30",224.86,230.029999,220.059998,229.45,4.59,265500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1213,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1213},"2026-04-29",229.78999,232.7,223.75999,-7.46,-3.21,252200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",243.66,244.14,228.69,232.32001,-9.47,-3.92,168300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-27",240.41,247.38,230.83,241.78999,10.52,4.55,281000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-24",227.39,231.75,225,231.27,2.79,1.22,171400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-23",228.99001,231.0099945,226.22,228.48,1.61,0.71,172400,{"date":1264,"open":1265,"high":1266,"low":1249,"close":1267,"change":168,"percent_change":132,"volume":1268,"transactions":9,"vwap":1267},"2026-04-22",228.039993,228.91,226.87,113900,{"date":1270,"open":1271,"high":1026,"low":1077,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",231.5,226.67,-5.11,-2.2,127700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",231.82001,238.31,224.25999,231.78,-0.04,-0.02,112700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1278,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1278},"2026-04-17",226,234.31,225.089996,8.58,3.84,169000,{"date":1294,"open":1131,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",226.0099945,218.19,223.24001,-1.85,-0.82,192200,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1289,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1289},"2026-04-15",230.42999,221.77,-7.25,-3.12,306500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",220,234.75999,219.98,232.34,18.9,8.85,570600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",204.25999,213.52,198.56,213.44,8.52,4.16,168800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",205.89999,206.16,198.55,204.92,-0.72,-0.35,277300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",206.67999,209.88,203.2,205.64,-2.45,-1.18,258100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",207.080002,210.31,204.89,208.089996,2.99,1.46,233300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":107,"volume":1360,"transactions":9,"vwap":1358},"2026-04-07",203.089996,205.84,200.24001,205.10001,1.49,164600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":212,"volume":1367,"transactions":9,"vwap":1365},"2026-04-06",199.52,205.81,203.61,4.02,234900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":266,"percent_change":1283,"volume":1374,"transactions":9,"vwap":1373},"2026-04-02",197.53999,201.42,194.67,199.59,221900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":266,"percent_change":1283,"volume":1381,"transactions":9,"vwap":1380},"2026-04-01",203.5,205.5,198.0099945,199.62,262000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",195.98,201.96001,192.96001,199.64999,7.01,3.64,196100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",195.64999,197.83,188.67,192.64,-2.84,-1.45,215400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",202.17,205.87,194.44,195.48,-8.22,-4.04,268300,{"date":1410,"open":1411,"high":1115,"low":1412,"close":1413,"change":1414,"percent_change":1160,"volume":1415,"transactions":9,"vwap":1413},"2026-03-26",204.99001,202.3,203.7,-0.86,214300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",203.17,208.89,201.28,204.56,2.9,1.44,140300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1030,"percent_change":213,"volume":1431,"transactions":9,"vwap":1430},"2026-03-24",200.88,202.070007,195.45,201.66,214700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":564,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-23",208.33,214.28999,199.74001,200.36,-2.17,263600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1047,"volume":1447,"transactions":9,"vwap":1445},"2026-03-20",213.2,214.27,204.020004,204.81,-5.68,468300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":962,"percent_change":1003,"volume":1454,"transactions":9,"vwap":1453},"2026-03-19",207.42999,214.45,206.92,210.49001,149300,{"date":1456,"open":1457,"high":1124,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",209.83,201.94,209.52,-1.47,-0.7,192800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":480,"volume":1470,"transactions":9,"vwap":1468},"2026-03-17",208,213.31,205.47,210.99001,3.19,274700,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",204.3,210.42,207.8,4.89,2.41,211800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-13",211.48,214.8,200.69,202.91,-8.57,-4.05,273400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1481,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1481},"2026-03-12",218.8,220.089996,196.17,-9.76,-4.41,451400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",217.41,227.92,211,221.24001,8.95,4.22,386200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",205.75999,216.21001,205.49001,212.28999,4.13,1.98,275200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",201.67999,209.60001,198.73,208.16,6.26,3.1,167000,{"date":1524,"open":1525,"high":1319,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",202.53,196.36,201.89999,-4.37,-2.12,188600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":791,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-05",206.42999,208.87,199,206.27,-1.28,260200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",204.85001,209.23,198.37,208.95,4.71,2.31,189200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":246,"volume":1555,"transactions":9,"vwap":1553},"2026-03-03",198,206.080002,195.83,204.24001,1.69,176100,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",197.2,204.57001,202.55,4.24,2.14,184300,{"date":1565,"open":1492,"high":1566,"low":1567,"close":1568,"change":1562,"percent_change":1002,"volume":1569,"transactions":9,"vwap":1568},"2026-02-27",202.0099945,194.64,198.31,208700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1492,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1492},"2026-02-26",191.029999,199.059998,178.72,4.78,2.5,256600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":22,"volume":1585,"transactions":9,"vwap":1583},"2026-02-25",189.87,193.34,189.039993,191.39,2.39,128200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":277,"volume":1593,"transactions":9,"vwap":1591},"2026-02-24",187,191.31,183.60001,189,5.35,160900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",183.23,185.17999,179.46001,183.64999,-0.33,-0.18,159600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",185.89999,186.55,182.50999,183.98,-2.34,-1.26,163800,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",189.53999,183.92,186.32001,-3.62,-1.91,134700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1030,"volume":1627,"transactions":9,"vwap":1625},"2026-02-18",186.67,192.46001,186.17999,189.94,2.43,180500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":555,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",184.020004,189.75,187.50999,3.68,123400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":96,"percent_change":363,"volume":1641,"transactions":9,"vwap":1640},"2026-02-13",183.89999,186.74001,182.63,183.83,129200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-12",188.21001,191.47,180.24001,181.64999,-4.31,-2.32,271200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-11",188.020004,188.32001,179.2,185.96001,-1.06,-0.57,175900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":132,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-10",186.96001,187.88,182.64999,187.020004,0.05,253700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-09",190.44,191.74001,180.47,186.92999,-3.51,-1.84,250100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1670,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1670},"2026-02-06",194.61,197,189.17,-1.25,-0.65,272800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",196.25,202.78999,188.8,191.69,-6.64,-3.35,218900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",200.32001,201.99001,196.070007,198.33,-0.51,-0.26,117500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1003,"volume":1710,"transactions":9,"vwap":1708},"2026-02-03",198.88,200.78,194.53,198.84,0.91,162800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",192.17999,198.17999,191.5,197.92999,5.83,3.03,152500,{"date":1721,"open":1581,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-30",196.44,189.49001,192.10001,-3.07,-1.57,184900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":81,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-29",190.21001,195.41,189.3,195.17,2.6,186500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1047,"volume":1743,"transactions":9,"vwap":1741},"2026-01-28",195.60001,195.86,189.82001,190.22,-5.27,175500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-27",197.97,200.74001,194.92999,195.49001,-2.73,-1.38,154500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-26",200.17,203.53,197.71001,198.22,-2.93,-1.46,189500,{"date":1763,"open":1764,"high":1403,"low":1765,"close":1766,"change":1767,"percent_change":331,"volume":1768,"transactions":9,"vwap":1766},"2026-01-23",203.87,197.92,201.14999,-2.67,198900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-22",199.50999,207.059998,203.82001,4.31,2.16,311300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1771,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1771},"2026-01-21",197.82001,202.39999,194.97,2.95,1.5,196700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-20",190.0099945,197.089996,189.25999,196.56,3.59,1.86,184100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-16",195.0099945,196.050003,188.13,192.97,-3.11,-1.59,219800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-15",197.57001,199.35001,190.98,196.080002,-0.46,-0.23,329800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-14",188.38,197.49001,186.25999,196.53999,7.76,4.11,285800,{"date":1822,"open":1823,"high":1535,"low":27,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-13",196.96001,188.78,-18.03,-8.72,939900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-12",207.82001,210.27,205.25,206.81,0.16,0.08,291000,{"date":1838,"open":1174,"high":1839,"low":1840,"close":1841,"change":287,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-09",206.94,197.91,206.64999,3.29,188800,{"date":1845,"open":1357,"high":1846,"low":1847,"close":1848,"change":1185,"percent_change":429,"volume":1849,"transactions":9,"vwap":1848},"2026-01-08",204.86,197.039993,200.070007,118000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1192,"percent_change":212,"volume":1856,"transactions":9,"vwap":1855},"2026-01-07",197.42,206.44,194.78,199.96001,181900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-06",192.020004,197.029999,189.88,196.020004,3.99,2.08,144500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-05",189.42999,193,187.080002,192.029999,1.92,1.01,125500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":481,"volume":1882,"transactions":9,"vwap":1880},"2026-01-02",188.60001,192.48,186.48,190.11,1.04,205800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-31",189.91,193.53999,188.17,189.070007,-1.13,-0.59,88300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-30",195.3,188.66,190.2,-4.96,-2.54,230800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":142,"volume":1907,"transactions":9,"vwap":1905},"2025-12-29",196,196.039993,193.64999,195.16,-0.67,97100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1552,"change":331,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1552},"2025-12-26",198.21001,198.8,194.5,-0.66,98200,{"date":1916,"open":1917,"high":1918,"low":1404,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-24",196.75,197.62,197.14,-0.25,-0.13,74500,{"date":1924,"open":1568,"high":1925,"low":1926,"close":1927,"change":1658,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-23",202.27,196.23,197.39,-0.29,114600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1342,"volume":1937,"transactions":9,"vwap":1935},"2025-12-22",200.89,202.97,197.33,197.96001,-2.37,142800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1872,"percent_change":962,"volume":1944,"transactions":9,"vwap":1943},"2025-12-19",197.87,202.5,197.81,200.33,429900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":901,"volume":1952,"transactions":9,"vwap":1950},"2025-12-18",195.029999,200,194,198.41,3.82,305900,{"date":1954,"open":1955,"high":1902,"low":1956,"close":1957,"change":901,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-17",192.5,189.029999,194.59,1.02,183100,{"date":1961,"open":1962,"high":1902,"low":1963,"close":1964,"change":1920,"percent_change":1921,"volume":1965,"transactions":9,"vwap":1964},"2025-12-16",191.67999,188.69,192.63,261500,{"date":1967,"open":1670,"high":1968,"low":1670,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-15",194.89,192.88,3.33,1.76,271100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-12",183.3,190.28,181.67999,189.55,6.42,3.51,284900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":954,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-11",185.92999,186.63,179.64999,183.13,-0.49,221000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-10",187.77,188.53999,183.44,184.029999,-1.8,-0.97,236600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":122,"volume":2006,"transactions":9,"vwap":2004},"2025-12-09",189.28999,192.44,185.23,185.83,1.16,162000,{"date":2008,"open":2009,"high":2010,"low":1596,"close":2011,"change":2012,"percent_change":1107,"volume":2013,"transactions":9,"vwap":2011},"2025-12-08",186.7,189.75999,184.67,-0.2,203900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-05",188.58,189.46001,184.22,184.87,-3.63,-1.93,302600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":587,"volume":2030,"transactions":9,"vwap":2028},"2025-12-04",192.75,194.89999,187.87,188.5,-4.53,194300,{"date":2032,"open":2033,"high":1680,"low":2034,"close":2035,"change":2036,"percent_change":1657,"volume":2037,"transactions":9,"vwap":2035},"2025-12-03",196.94,191.27,193.029999,-2.07,218300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-02",196.97,201.49001,194.21001,195.10001,-1.87,-0.95,227100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2040,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2040},"2025-12-01",199.88,200.60001,192.71001,-6.21,-3.06,224300,{"date":2056,"open":2057,"high":2058,"low":1747,"close":2059,"change":2060,"percent_change":1398,"volume":2061,"transactions":9,"vwap":2059},"2025-11-28",206.17999,206.67,203.17999,-2.98,121900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1329,"change":2067,"percent_change":1030,"volume":2068,"transactions":9,"vwap":1329},"2025-11-26",204.52,207.24001,203.23,2.64,285600,{"date":2070,"open":2071,"high":2072,"low":1525,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-25",207.75,209.10001,203.52,-3.37,-1.63,212000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1291,"volume":2084,"transactions":9,"vwap":2082},"2025-11-24",199.23,207.029999,199.17999,206.89,7.66,254300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2079,"change":168,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2079},"2025-11-21",199.49001,204.27,198.89999,0.1,264600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-20",209.13,210.75999,198.82001,199.029999,-7.02,-3.41,235300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-19",207.050003,208.050003,203.47,206.050003,-1,-0.48,243400,{"date":2111,"open":2112,"high":2113,"low":1535,"close":2103,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2103},"2025-11-18",201.77,208.82001,5.7,2.83,247400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1065,"volume":1352,"transactions":9,"vwap":2122},"2025-11-17",201.64999,207.32001,200.82001,201.35001,0.49,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":693,"percent_change":2012,"volume":2130,"transactions":9,"vwap":2129},"2025-11-14",198.92999,205.32001,198.52,200.86,132300,{"date":2132,"open":2133,"high":1434,"low":2134,"close":2135,"change":2136,"percent_change":725,"volume":2137,"transactions":9,"vwap":2135},"2025-11-13",203.75999,198.72,201.27,-4.34,220500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-12",208.38,209.99001,201.53999,205.61,-3.09,-1.48,229800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1890,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-11",209.28999,212.49001,206.53999,208.7,-0.28,225500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2149,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2149},"2025-11-10",204.44,209.3,201.5,6.81,3.36,279200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-07",205.45,207.25,201.87,202.48,-5.74,-2.76,209200,{"date":2173,"open":1902,"high":2174,"low":1662,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-06",211.92,208.22,17.84,9.37,471800,{"date":2180,"open":1591,"high":2181,"low":2182,"close":2183,"change":418,"percent_change":2123,"volume":2184,"transactions":9,"vwap":2183},"2025-11-05",193.070007,187.91,190.38,210700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1039,"volume":2192,"transactions":9,"vwap":2190},"2025-11-04",188.2,191.46001,186.28,189.45,-1.79,249400,{"date":2194,"open":1799,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1282,"volume":2199,"transactions":9,"vwap":2197},"2025-11-03",193.020004,183.91,191.24001,-0.07,269500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1589,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1589},"2025-10-31",187.78,192.83,186.45,4.25,2.27,383100,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-30",184.44,188.77,187.059998,2.54,1.38,104300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-29",187.8,191.88,182.87,184.52,-4.35,-2.3,172800,{"date":2226,"open":2227,"high":1404,"low":2228,"close":2229,"change":501,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-28",189.050003,187.97,188.87,-0.58,259400,{"date":2233,"open":2234,"high":1572,"low":2234,"close":2235,"change":1350,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-27",187.12,189.97,1.6,71700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1193,"percent_change":418,"volume":2244,"transactions":9,"vwap":2243},"2025-10-24",187.11,189.60001,186.22,186.98,57900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-23",185.46001,186.24001,183.59,185.25,-0.32,-0.17,57700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2230,"volume":2261,"transactions":9,"vwap":2259},"2025-10-22",186.37,187.81,180.59,185.57001,-1.09,182800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1282,"volume":2269,"transactions":9,"vwap":2267},"2025-10-21",186,187.3,179,186.66,-0.08,135400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1638,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1638},"2025-10-20",182.23,187.75999,181.49001,5.09,2.8,117400,{"date":2279,"open":2280,"high":2281,"low":2280,"close":1647,"change":163,"percent_change":2123,"volume":2282,"transactions":9,"vwap":1647},"2025-10-17",179.86,184.47,156800,{"date":2284,"open":2285,"high":1879,"low":2286,"close":2287,"change":2288,"percent_change":1751,"volume":2289,"transactions":9,"vwap":2287},"2025-10-16",184.17999,178.34,180.77,-2.53,150300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1975,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1975},"2025-10-15",181.25999,185.7,178.67999,2.38,1.32,108300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-14",179.28,182.13,177.75999,180.92,1.03,0.57,84200,{"date":2308,"open":2294,"high":2309,"low":2310,"close":2311,"change":1775,"percent_change":1252,"volume":2312,"transactions":9,"vwap":2311},"2025-10-13",181.35001,177.85001,179.89,73600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-10",181.66,182.12,177.35001,177.73,-4.59,-2.52,115500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1438,"percent_change":1342,"volume":2328,"transactions":9,"vwap":2327},"2025-10-09",183.14,185.070007,181.94,182.32001,72400,{"date":2330,"open":2281,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":107,"volume":2335,"transactions":9,"vwap":2333},"2025-10-08",186.39999,182.52,184.49001,1.33,124500,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":481,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-10-07",183.75999,179.39999,183.16,0.3,98000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-06",182,184.25999,181.45,182.61,1.62,0.9,170900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":47,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-03",180.12,183.81,179.21001,180.99001,0.48,145700,{"date":2361,"open":2362,"high":1664,"low":2363,"close":2354,"change":1881,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2354},"2025-10-02",179.27,175.56,0.58,219300,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":1727,"transactions":9,"vwap":2370},"2025-10-01",176.67999,181.7,179.080002,1.94,1.1,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":288,"volume":2380,"transactions":9,"vwap":2378},"2025-09-30",173.23,177.81,172.36,177.14,4.01,187700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":212,"volume":2388,"transactions":9,"vwap":2386},"2025-09-29",169.72,173.35001,166.10001,173.13,3.41,217100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2383,"change":2394,"percent_change":628,"volume":2395,"transactions":9,"vwap":2383},"2025-09-26",167.87,171.55,166.53999,2.96,177400,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":1274,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-25",168.039993,163.45,166.75999,-1.3,103700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":831,"volume":2410,"transactions":9,"vwap":2408},"2025-09-24",170.77,171.89999,167.63,168.96001,-1.69,127300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2198,"volume":2418,"transactions":9,"vwap":2416},"2025-09-23",171.029999,172.3,169.81,170.64999,-0.12,133800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2405,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2405},"2025-09-22",167.38,172.45,164.89999,4.26,2.56,256800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":512,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-19",170.25999,170.58,165.45,166.50999,-1.95,587000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-18",165.53,170.78,165.13,169.83,4.42,2.67,357700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-17",166.67999,169.23,163.5,165.41,-0.83,-0.5,368900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":112,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-16",164.33,166.8,163.10001,166.24001,0.43,388600,{"date":2462,"open":2463,"high":2446,"low":2464,"close":2465,"change":1810,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-15",165.63,161.82001,165.52,-0.14,315500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":331,"percent_change":374,"volume":2474,"transactions":9,"vwap":2473},"2025-09-12",166.28,167.070007,163.070007,165.75,298600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1002,"percent_change":39,"volume":2481,"transactions":9,"vwap":2480},"2025-09-11",166.84,169,165,167.059998,193700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":102,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-09-10",165.0099945,166.96001,163.48,165.97,0.34,141700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2449,"change":2495,"percent_change":375,"volume":2496,"transactions":9,"vwap":2449},"2025-09-09",165.75999,167.98,162.74001,-0.45,252800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2335,"transactions":9,"vwap":2502},"2025-09-08",167.5,169.13,165.21001,165.86,-0.89,-0.53,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":831,"percent_change":1890,"volume":2511,"transactions":9,"vwap":2510},"2025-09-05",167.86,169.49001,166.070007,166.75,194000,{"date":2513,"open":2446,"high":2514,"low":2515,"close":2516,"change":363,"percent_change":112,"volume":2517,"transactions":9,"vwap":2516},"2025-09-04",168.5,166.49001,167.74001,122000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2393,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2393},"2025-09-03",164.39999,166.99001,164.28,2.81,1.72,191000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-02",161.71001,164.67,160.8,163.73,2.02,1.25,147300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2528,"change":2540,"percent_change":1002,"volume":2541,"transactions":9,"vwap":2528},"2025-08-29",161.35001,163.34,160.050003,1.75,147000,{"date":2543,"open":2544,"high":2537,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-28",158.39999,159.96001,0.86,0.54,151400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1913,"percent_change":693,"volume":2555,"transactions":9,"vwap":2554},"2025-08-27",159.37,161.89,158.78,159.10001,140500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":962,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-26",158.8,160.48,158.13,159.75999,0.61,102100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1928,"percent_change":1601,"volume":2570,"transactions":9,"vwap":2569},"2025-08-25",158.88,159.81,157.52,158.78999,119600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":386,"volume":2578,"transactions":9,"vwap":2576},"2025-08-22",158,161.92999,156.91,159.080002,1.77,234100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2334,"volume":2586,"transactions":9,"vwap":2584},"2025-08-21",155.50999,157.91,154.91,157.31,2.06,95400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-20",154.56,156.67,152.23,155.25,1.18,0.77,153900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-19",153.2,154.17,151.59,154.070007,0.81,0.53,113200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":96,"percent_change":1423,"volume":2611,"transactions":9,"vwap":2610},"2025-08-18",150.89,154.89,149.50999,153.25999,204100,{"date":2613,"open":2614,"high":2614,"low":2607,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-15",155.28,151.080002,-2.71,-1.76,245400,{"date":2620,"open":2610,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":450,"volume":2625,"transactions":9,"vwap":2623},"2025-08-14",155.070007,151.46001,153.78999,-2.22,203300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-13",152.8,157.53999,151.24001,156.0099945,3.32,2.17,352300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":892,"volume":2642,"transactions":9,"vwap":2640},"2025-08-12",150,156.53,149,152.69,5.68,1767900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-11",138.37,148.17,137.14,147.0099945,-3.05,-2.03,1082200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2425,"volume":2659,"transactions":9,"vwap":2657},"2025-08-08",148.25999,151.55,143.50999,150.059998,3.74,195500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-07",144.8,149.21001,140,146.32001,3.92,2.75,300200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-06",134.080002,143.78999,132.21001,142.39999,7.25,5.36,300500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":89,"percent_change":1601,"volume":2684,"transactions":9,"vwap":2683},"2025-08-05",135.42999,135.88,132.7,135.14999,185800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":2442,"percent_change":212,"volume":2690,"transactions":9,"vwap":2688},"2025-08-04",133.17999,135.39,131.67,103500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":47,"volume":2698,"transactions":9,"vwap":2696},"2025-08-01",131,133.19,129.55,132.72,1.14,156000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1047,"volume":2706,"transactions":9,"vwap":2704},"2025-07-31",133.72,137.25,131.12,131.58,-3.65,227700,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-30",133.85001,138.020004,135.23,3.65,2.77,181700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2704,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2704},"2025-07-29",135.86,136.12,131.57001,-3.34,-2.48,100900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1906,"volume":2730,"transactions":9,"vwap":2728},"2025-07-28",135.32001,135.58,133.62,134.92,-0.91,118800,{"date":2732,"open":2727,"high":2733,"low":2734,"close":2733,"change":640,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-25",135.83,132.59,2.26,124900,{"date":2738,"open":2739,"high":2740,"low":2696,"close":2741,"change":2742,"percent_change":2721,"volume":2743,"transactions":9,"vwap":2741},"2025-07-24",136.10001,137,132.83,-3.38,91800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2115,"volume":2751,"transactions":9,"vwap":2749},"2025-07-23",133.89,137.39,133.13,136.21001,3.75,157500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-22",142,142.3,131.75,132.46001,-8.66,-6.14,238500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2532,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-21",138.67999,143.13,137.37,141.12,1.45,427600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-18",138.12,139.71001,135.24001,139.10001,1.53,1.11,347100,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":2783,"percent_change":471,"volume":2784,"transactions":9,"vwap":2782},"2025-07-17",129.47,137.84,137.57001,7.94,371300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-16",125.3,130.94,123.66,129.63,5.33,4.29,290700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-15",127.12,127.17,122.29,124.3,-2.62,-2.06,180300,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":2792,"volume":2809,"transactions":9,"vwap":2807},"2025-07-14",120.68,127.07,126.92,5.22,140900,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2800,"volume":2816,"transactions":9,"vwap":2814},"2025-07-11",124.52,120.74,121.7,-3.28,106500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-10",121.5,126.24,121.25,124.98,2.58,2.11,183400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2511,"transactions":9,"vwap":2831},"2025-07-09",116.6,124.62,116.44,122.4,7.28,6.32,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":363,"volume":2841,"transactions":9,"vwap":2839},"2025-07-08",114.46,116.7,114,115.12,1.36,114500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1299,"percent_change":1332,"volume":2848,"transactions":9,"vwap":2847},"2025-07-07",113.82,114.86,112.83,113.76,98800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1200,"percent_change":2602,"volume":2855,"transactions":9,"vwap":2854},"2025-07-03",113.33,114.79,112.41,114.58,52100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2372,"percent_change":408,"volume":2816,"transactions":9,"vwap":2861},"2025-07-02",113.28,114.68,111.72,113.66,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":831,"volume":2869,"transactions":9,"vwap":2867},"2025-07-01",112.42,115.53,112.11,112.56,-1.12,109700,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":693,"volume":2876,"transactions":9,"vwap":2874},"2025-06-30",115.38,113.27,113.68,-0.47,111400,{"date":2878,"open":2879,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-27",116.18,112.77,114.15,-1.54,-1.33,327900,{"date":2886,"open":2887,"high":2888,"low":2851,"close":2889,"change":266,"percent_change":266,"volume":2890,"transactions":9,"vwap":2889},"2025-06-26",116.48,116.61,115.69,159400,{"date":2892,"open":2893,"high":2893,"low":2894,"close":2895,"change":1117,"percent_change":725,"volume":2896,"transactions":9,"vwap":2895},"2025-06-25",118.25,115.66,115.72,146600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":407,"volume":2904,"transactions":9,"vwap":2902},"2025-06-24",115.97,118.58,114.18,118.22,3.24,137200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1709,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-23",113.8,115.099998,110,114.98,0.8,115200,{"date":2914,"open":2915,"high":2915,"low":2864,"close":2916,"change":1658,"percent_change":2451,"volume":2917,"transactions":9,"vwap":2916},"2025-06-20",114.94,114.07,259200,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-18",112,115.54,114.64,2.1,1.87,144700,{"date":2927,"open":2874,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-17",116.16,111.88,112.54,-2.47,-2.15,123700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-16",112.95,115.26,112.050003,115.010002,2.51,2.23,96500,{"date":2944,"open":2853,"high":2945,"low":2946,"close":2947,"change":2433,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-13",113.72,110.18,112.5,-1.7,83300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1039,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-06-12",114.76,115.89,113.6,114.45,-0.81,121700,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-11",113.42,116.4,112.67,115.39,1.97,1.74,183800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2960,"change":1192,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2960},"2025-06-10",109.49,114.95,106.3,3.6,166200,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1842,"volume":2061,"transactions":9,"vwap":2979},"2025-06-09",106.49,109.77,103.43,109.48,3.49,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2965,"volume":2743,"transactions":9,"vwap":2986},"2025-06-06",104.62,106.7,103.68,105.99,1.81,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":963,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-06-05",103.96,104.38,102.5,104.18,0.37,81800,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2767,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-06-04",102,103.98,101.67,103.8,1.42,129300,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3008,"change":1261,"percent_change":1021,"volume":3009,"transactions":9,"vwap":3008},"2025-06-03",101.3,102.95,102.35,83200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":715,"volume":3017,"transactions":9,"vwap":3015},"2025-06-02",102.51,103.79,100.67,101.64,-0.55,99900,{"date":3019,"open":3020,"high":3021,"low":178,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-30",100.29,104.010002,102.19,1.28,1.27,164200,{"date":3027,"open":3028,"high":3015,"low":3029,"close":3030,"change":112,"percent_change":112,"volume":3031,"transactions":9,"vwap":3030},"2025-05-29",100.18,99.12,100.91,124700,{"date":3033,"open":3034,"high":3034,"low":3035,"close":3036,"change":1398,"percent_change":397,"volume":3037,"transactions":9,"vwap":3036},"2025-05-28",101.6,98.9,100.19,114200,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3015,"change":3043,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3015},"2025-05-27",103.11,103.17,100.99,0.04,122800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3034,"change":3050,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3034},"2025-05-23",100.010002,102.11,99.29,0.31,107100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":461,"percent_change":1889,"volume":3058,"transactions":9,"vwap":3057},"2025-05-22",102.099998,102.73,101.029999,101.29,76700,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2931,"percent_change":587,"volume":3065,"transactions":9,"vwap":3064},"2025-05-21",103.75,104.58,101.4,102.45,84600,{"date":3067,"open":3068,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-20",105.36,102.78,104.92,-0.39,-0.37,108900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":2594,"percent_change":3080,"volume":2586,"transactions":9,"vwap":3079},"2025-05-19",104,105.42,101.84,105.31,0.74,{"date":3082,"open":3083,"high":3084,"low":3083,"close":3085,"change":3086,"percent_change":2304,"volume":3087,"transactions":9,"vwap":3085},"2025-05-16",103,105.19,104.54,1.07,79600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":714,"percent_change":2882,"volume":3094,"transactions":9,"vwap":3093},"2025-05-15",104.68,105.4,102.69,103.47,83800,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":715,"percent_change":1700,"volume":3101,"transactions":9,"vwap":3100},"2025-05-14",107.51,108.45,104.5,105.089996,164800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-13",106.38,107.81,104.55,105.63,-0.75,-0.71,136100,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3104,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3104},"2025-05-12",107.54,109.2,104.65,1.9,1.82,141300,{"date":3120,"open":3121,"high":3122,"low":3121,"close":3123,"change":2964,"percent_change":1872,"volume":808,"transactions":9,"vwap":3123},"2025-05-09",102.080002,107.15,104.48,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3012,"change":1800,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3012},"2025-05-08",106.92,107.37,99.24,-2.94,170000,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2941,"volume":2896,"transactions":9,"vwap":3136},"2025-05-07",104.9,106.32,103.36,105.62,2.3,{"date":3139,"open":3140,"high":3141,"low":2992,"close":3142,"change":703,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-06",105.25,106.81,103.32,-2.85,95800,{"date":3146,"open":3114,"high":3114,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-05",104.99,106.35,-3.04,-2.78,120500,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":1065,"percent_change":190,"volume":3158,"transactions":9,"vwap":3157},"2025-05-02",110.85,111.42,108.5,109.39,81100,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3109,"percent_change":1683,"volume":3165,"transactions":9,"vwap":3164},"2025-05-01",110.67,110.74,107.86,109.15,77700,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":565,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-04-30",110.71,111.48,107.34,109.86,-1.36,105800,{"date":3175,"open":3176,"high":3177,"low":3176,"close":3178,"change":1576,"percent_change":3137,"volume":3179,"transactions":9,"vwap":3178},"2025-04-29",108.69,112.55,111.38,83900,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":2602,"percent_change":994,"volume":3065,"transactions":9,"vwap":3185},"2025-04-28",108.040001,109.31,106.96,108.88,{"date":3187,"open":3188,"high":3189,"low":3115,"close":3190,"change":2108,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3190},"2025-04-25",106.95,108.34,108.07,-0.44,102800,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":1251,"percent_change":2067,"volume":3199,"transactions":9,"vwap":3198},"2025-04-24",105.93,109.24,104.97,108.55,80500,{"date":182,"open":3201,"high":3202,"low":3136,"close":3203,"change":3204,"percent_change":3205,"volume":1253,"transactions":9,"vwap":3203},109.51,111.39,105.76,-3.75,-3.42]