[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MQQQ":3,"homepage-market-summary":29,"stock-historical-MQQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MQQQ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Investment Managers Series Trust II Tradr 2X Long Innovation 100 Monthly ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4579,3.65886,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},250.96,249.52,251.915,247.283,3.677,1.49,48059.691525,253.87,145.39101,36427.158849334664,97.3,524,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},106.7,31054,11334816.871183,133.78,"2025-04-23",[182,185,194,203,214,225,235,246,255,265,275,286,296,306,317,327,338,349,359,370,380,389,398,409,420,431,442,450,458,468,478,486,495,506,517,527,537,547,557,567,577,587,596,605,616,627,637,646,656,667,677,688,698,709,720,731,742,752,763,774,785,794,803,811,820,828,837,845,853,862,871,878,885,894,903,911,920,929,937,946,954,963,972,981,988,996,1003,1010,1017,1025,1034,1041,1049,1058,1067,1073,1082,1090,1099,1107,1116,1125,1133,1140,1148,1155,1164,1173,1182,1190,1199,1207,1216,1225,1234,1241,1248,1256,1264,1272,1280,1286,1293,1301,1307,1315,1321,1329,1337,1346,1354,1361,1368,1376,1384,1393,1402,1410,1418,1426,1434,1443,1451,1459,1468,1475,1481,1488,1496,1504,1512,1519,1527,1536,1543,1550,1559,1567,1574,1581,1589,1597,1604,1612,1617,1626,1633,1639,1647,1654,1663,1672,1681,1689,1697,1704,1711,1719,1727,1735,1742,1747,1754,1762,1769,1774,1779,1787,1795,1802,1810,1817,1825,1833,1840,1848,1854,1863,1870,1877,1884,1891,1900,1907,1914,1920,1927,1934,1942,1948,1955,1963,1970,1977,1985,1991,1997,2006,2012,2019,2027,2035,2041,2046,2054,2061,2068,2074,2082,2089,2095,2101,2109,2117,2125,2133,2141,2150,2157,2165,2173,2180,2186,2194,2203,2212,2220,2228,2235,2241,2247,2254,2261,2268,2275,2282,2291,2298,2304,2310,2316,2323,2329,2337,2343,2351,2359,2366,2374,2381,2386,2392,2399,2404,2410,2415,2422,2428,2435,2441,2448,2455,2463,2469,2475,2482,2488,2496,2502,2507,2512,2516,2522,2528,2533,2540,2547,2553,2559,2568,2574,2578,2582,2588,2593,2599,2605,2612,2619,2628,2632,2640,2647,2652,2658,2665,2669,2677,2685,2691,2699,2707,2714,2723,2728,2735,2741,2746,2753,2760,2767,2776,2783,2791,2799,2807,2814,2820,2827,2835,2841,2848,2855,2862,2868,2876,2882,2890,2898,2904,2910,2917,2925,2933,2941,2949,2958,2966,2974,2981,2990,2997,3004,3011,3020],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},252,250.8965,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",249.67,246.53,4.6274,1.91,3981.1716,63,247.0563,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":115,"volume":200,"transactions":201,"vwap":202},"2026-10-01",239.44,243.999,242.6556,0.8565,4337.964325,89,243.0444,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",242.91,244.31,241.56,241.7991,1.5309,0.64,38090.659374,86,242.1956,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",238.88,240.5499,238.725,240.2682,0.8903,0.37,51752.434098,377,239.5228,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",236.38,240.74,239.3779,-5.227,-2.14,126690.58619,380,239.9917,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",243.9558,245.02,243.5701,244.6049,1.9589,0.81,3772.6616,51,244.6652,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",238.59,242.646,0.3359,0.14,5113.8666,88,241.3569,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",243.5,241.81,242.3101,-4.2246,-1.71,51464.596838,287,242.5945,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",242.13,246.66,246.5347,3.6597,1.51,9630.87147,145,245.132,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",234.19,243.93,233.52,242.875,13.3046,5.8,76759.2769,503,240.7229,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",226.38,229.83,229.5704,2.5388,1.12,190664.227704,121,227.6555,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",225.7844,227.27,227.0316,8.1824,3.74,74807.3106,416,226.6596,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",221.3,223.1,215.9001,218.8492,0.1674,0.08,9089.883101,149,219.9961,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",218.64,219.46,218.6818,-3.9752,-1.79,56032.467547,339,219.2047,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",219.57,225.66,217.77,222.657,-3.4435,-1.52,83801.0836,559,222.8032,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",225.59,227.38,225.29,226.1005,3.6126,1.62,79896.8756,322,226.4691,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",221.95,224.29,222.4879,-4.2296,-1.87,86434.110523,362,222.9608,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",227.12,227.19,225.93,226.7175,-1.3007,-0.57,20679.327873,160,226.6733,{"date":371,"open":372,"high":373,"low":361,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",229.11,230.42,228.0182,-0.8564,-0.37,61128.960994,391,229.6042,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":347,"vwap":388},"2026-09-04",229.43,227.57,228.8746,0.9015,0.4,216861.6536,228.758,{"date":390,"open":352,"high":391,"low":352,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",228.8934,227.9731,5.4431,2.45,1083.8516,100,227.1835,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",221.08,222.9399,221.07,222.53,0.4887,0.22,4397.476446,95,222.0717,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",222.12,223.07,221.8,222.0413,-6.0262,-2.64,6930.715327,129,222.1236,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",226.5294,228.64,226.43,228.0675,0.2284,0.1,3160.9026,80,227.6501,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",230.04,231.715,227.21,227.8391,-2.7998,-1.21,3501.83724,79,229.1516,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":396,"vwap":449},"2026-08-27",227.34,230.6389,5.9304,2.64,23716.8166,229.6693,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":427,"volume":455,"transactions":456,"vwap":457},"2026-08-26",223.81,224.7085,0.2267,4416.519163,56,224.401,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":292,"volume":465,"transactions":466,"vwap":467},"2026-08-25",223.83,224.98,222.88,224.4818,2.4922,3179.806769,144,223.8119,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":253,"vwap":477},"2026-08-24",220.85,223.2,219.8,221.9896,-4.2873,-1.89,4423.616491,222.2951,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":210,"volume":484,"transactions":407,"vwap":485},"2026-08-21",224.55,226.72,226.2769,1.4444,5584.488449,226.0981,{"date":487,"open":488,"high":488,"low":480,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",226.74,224.8325,-2.9694,-1.3,3187.3559,72,225.2924,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",229,229.5,227.75,227.8019,-1.1356,-0.5,10060.038403,106,228.5717,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",230.15,231.11,228.68,228.9375,-7.5816,-3.21,42238.309864,381,229.584,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",239.035,236.16,236.5191,-0.4947,-0.21,203391.7222,315,237.0494,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",238.02,235.7901,237.0138,-1.0046,-0.42,211451.8544,448,236.0627,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",230.77,238.79,238.0184,5.1554,2.21,14192.3444,107,238.1922,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":71,"volume":554,"transactions":555,"vwap":556},"2026-08-12",233.62,234.3,232.3,232.863,3.148,13850.384633,131,233.5668,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",232.14,228.48,229.715,-1.4716,-0.64,209588.0234,464,230.1169,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",233,230.8901,231.1866,-1.7999,-0.77,208058.0324,601,231.121,{"date":578,"open":569,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",233.0181,230.75,232.9865,5.1625,2.27,12319.5234,99,231.6746,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":396,"vwap":595},"2026-08-06",229.69,227.28,227.824,-1.856,-0.81,13609.4946,228.299,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":504,"vwap":604},"2026-08-05",236.225,228.72,229.68,-3.6103,-1.55,5339.544997,231.7232,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",232.23,234.35,231.97,233.2903,14.1651,6.46,85709.1616,515,232.6508,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",211.35,220.35,210.84,219.1252,6.6823,3.15,29346.88778,221,218.0664,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",217.23,207.49,212.4429,3.5373,1.69,86917.228601,458,212.657,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",202.56,208.9056,14.8602,7.66,6169.0346,176,206.7969,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",202.49,205.04,194.0454,-9.7099,-4.77,8712.8256,230,199.7798,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",200.81,206.2598,198.375,203.7553,-4.1168,-1.98,12098.2564,209,203.6977,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",212.6088,204.5701,207.8721,-1.1476,-0.55,12118.4339,110,206.5364,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",213.01,213.26,208.06,209.0197,-5.5678,-2.59,58433.21062,132,208.5088,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":585,"vwap":697},"2026-07-23",216.04,216.115,212.171,214.5875,-9.2892,-4.15,6951.493,213.4935,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",224.11,225.168,223.33,223.8767,-2.4837,-1.1,8628.7763,81,224.3241,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",224.385,226.64,222.97,226.3604,9.0822,4.18,43874.61876,644,226.0904,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",221.85,222.77,216.75,217.2782,-0.5534,-0.25,71325.811798,414,218.3495,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",216.62,220.64,216.285,217.8316,-6.2268,-2.78,27183.40877,236,217.768,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",228.04,222.015,224.0584,-7.9563,-3.43,6038.16332,77,224.7471,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",234.26,234.9244,228.5,232.0147,-2.0388,-0.87,20427.9411,277,232.1944,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",233.1,235.2699,230.76,234.0535,5.4962,2.4,138655.59255,970,234.4094,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",230.955,232.18,227.255,228.5573,-8.8977,-3.75,54193.68554,467,228.3775,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",234.83,238.063004,234.050003,237.455,1.604,0.68,10900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",232.72,236.66499,231.67,235.851,7.318,3.2,45300,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-07-08",224.69,228.533,224.24001,1.714,0.76,288100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",230.31,230.56,224.89,226.819,-9.018,-3.82,34600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",234.25999,237.73,235.83701,6.098,2.65,31500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",237.67,241.77901,226.36,229.739,-7.9,-3.32,104300,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",240.96001,241.37,237.63901,-7.938,-3.23,22300,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",237.47501,245.88,245.577,8.67,3.66,67100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",230.44,237.34,226.205,236.907,9.989,4.4,9500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",224.60001,230.375,224.3,226.918,-4.067,-1.76,8800,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":271,"volume":877,"transactions":9,"vwap":875},"2026-06-25",237.63,225.94,230.985,3.425,69900,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":852,"transactions":9,"vwap":882},"2026-06-24",230.89999,225.57401,227.56,-3.303,-1.43,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",233.99001,234.39999,230.34,230.86301,-15.565,-6.32,46200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",249.96001,250.35001,244.58,246.42799,-2.076,-0.84,37200,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-06-18",243.87,248.504,243.41,12.264,5.19,35200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",244.020004,244.17999,234.92,236.24001,-5.101,-2.11,82000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",248.97,248.98,240.88,241.341,-8.215,-3.29,91000,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",247.44,250.73,249.556,13.917,5.91,53300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",229.91,236.53,229.61,235.63901,2.961,1.27,213400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":844,"transactions":9,"vwap":951},"2026-06-11",220.11,232.97,220.0010071,232.67799,14.574,6.68,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",224.34,226.77,217.21001,218.104,-8.241,-3.64,16200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",235.0099945,235.85001,212.31,226.345,-5.793,-2.5,18800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",232.46001,234.71001,231.2,232.138,6.512,2.89,105200,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",242.36,225.62601,-23.254,-9.34,21200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":836,"transactions":9,"vwap":993},"2026-06-04",244.53999,250.765,243.97,248.88,-2.242,-0.89,{"date":997,"open":24,"high":24,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",249.49001,251.12199,-1.696,-0.67,437900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",249.072006,252.81799,2.565,1.02,10400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":58,"volume":1016,"transactions":9,"vwap":1014},"2026-06-01",246.50999,251.98,250.25301,2.608,23100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":919,"transactions":9,"vwap":1022},"2026-05-29",247.75999,249.22,246.52,247.645,1.695,0.69,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",241.48,246.14999,240.64,245.95,3.84,1.59,28000,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":523,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",243.94,240.029999,242.11,-0.502,52700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",239.7,243.12,242.612,6.994,2.97,16900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",234.99001,237.545,234.78999,235.618,1.911,0.82,503500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",232.89,234.507,229.57001,233.707,1.041,0.45,6000,{"date":1068,"open":497,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":793,"transactions":9,"vwap":1069},"2026-05-20",232.666,227.72,6.849,3.03,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",227.39,228.87,222.64999,225.817,-2.66,-1.16,19200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",231.62,224.64999,228.47701,-1.919,-0.83,307800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",230.92,234.22,229.070007,230.396,-6.778,-2.86,206100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",233.92,238.39999,237.174,3.051,1.3,10500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",230.97,235.44,228.59,234.123,4.495,1.96,69400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",229.53999,230.81,223.94,229.62801,-3.902,-1.67,167100,{"date":1126,"open":1127,"high":1128,"low":551,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",232.78999,233.97,233.53,1.388,0.6,164100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",227,232.142,10.132,4.56,166800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":376,"volume":1147,"transactions":9,"vwap":1145},"2026-05-07",223.66,225.19,220.64999,222.0099945,-0.831,74900,{"date":1149,"open":629,"high":1150,"low":629,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",223.020004,222.841,8.701,4.06,88700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",212.95,214.60001,212.62,214.14,5.495,2.63,11100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",209.72,210.75,207.49001,208.645,-1.013,-0.48,15900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",206.52299,213.10001,206.3,209.658,3.721,1.81,88400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-04-30",203.2,205.937,200.13,3.649,1.8,8700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",200.49001,202.8,200.33,202.28799,1.935,0.97,20300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":261,"volume":1206,"transactions":9,"vwap":1204},"2026-04-28",199.53,201.070007,198.42,200.353,-3.492,3400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",202.96001,203.97,202.78999,203.845,-0.211,-0.1,8900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",200.94,204.2,200.89,204.056,6.991,3.55,129200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",198.050003,199.39,196.39101,197.065002,-1.993,-1,1700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",193.92,199.057999,6.089,3.16,13000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":85,"volume":1247,"transactions":9,"vwap":1245},"2026-04-21",194.35001,194.78,192.96899,-1.56,3200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-04-20",193.85001,194.52901,193.31,-1.131,-0.58,1900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",194.95,196.295,195.66,4.362,2.28,84800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":44,"volume":1271,"transactions":9,"vwap":1269},"2026-04-16",189.575,191.7,188.541,191.298,1.648,4400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1275},"2026-04-15",188.25999,189.64999,186.71001,4.968,2.69,2700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":801,"volume":1255,"transactions":9,"vwap":1283},"2026-04-14",180.61,184.68201,180.59,5.73,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",175.029999,178.952,3.675,2.1,3600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",176.38,174.905,175.27699,0.433,0.25,2400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":22,"volume":1255,"transactions":9,"vwap":1305},"2026-04-09",172.57001,175.061996,174.84399,2.559,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",173.22,173.25,172.285,9.323,5.72,3300,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1233,"transactions":9,"vwap":1318},"2026-04-07",160.71001,162.96201,-0.188,-0.12,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",163.97,161.81,163.14999,1.973,1.22,81200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":427,"volume":1336,"transactions":9,"vwap":1334},"2026-04-02",157.28,161.22,153.67,161.177,0.156,3100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",162.625,163.020004,160.451,161.020996,3.815,2.43,44000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2026-03-31",152.61,157.20599,152.57001,10.825,7.4,14100,{"date":1355,"open":1356,"high":1357,"low":25,"close":1358,"change":738,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-30",148.69501,149.050003,146.381,-1.86,20200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",151.39999,149.161,-6.172,-3.97,2300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",159.45,161.27,155.33299,-7.934,-4.86,5400,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",164.45,162.75,163.267,2.235,1.39,6800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",161.61,162.77,160.83,161.031998,-3.233,-1.97,24100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",163.89999,165.2,163.67,164.265,4.355,2.72,7200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1300,"transactions":9,"vwap":1407},"2026-03-20",161.94,162.295,159.799,159.91,-6.398,-3.85,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",164,166.759,166.308,-1.031,-0.62,20100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",169.19099,169.815,167.339,-4.974,-2.89,1100,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-17",172.070007,172.87,172.313,1.57,0.92,2200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",170.96001,172.31,170.42,170.743,3.932,2.36,3900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1163,"transactions":9,"vwap":1448},"2026-03-13",166.78999,167.2,166.55499,166.811,-2.106,-1.25,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",170.2,170.48,168.91701,-6.169,-3.52,3800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",174.7,175.37,174.495,175.085999,0.283,0.16,1600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":86,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",174.13,178.33,174.80299,-0.423,30400,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1360,"transactions":9,"vwap":1478},"2026-03-09",169.57001,175.226,4.415,2.58,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1424,"volume":1487,"transactions":9,"vwap":1485},"2026-03-06",168.71001,173.28999,170.811,-5.076,1400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1001,"volume":1495,"transactions":9,"vwap":1493},"2026-03-05",173.039993,176.37,172.80499,175.88699,-1.182,5100,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-04",173.57001,178.16,177.069,5.314,3.09,6600,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-03",170.61,172.58,171.755,-4.08,-2.32,7400,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-02",173.78999,175.83501,0.722,0.41,4300,{"date":1520,"open":1288,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",175.35001,173.41,175.11301,-0.98,-0.56,12600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-26",174.32001,176.35001,173.52,176.093002,-4.475,-2.48,2600,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1300,"transactions":9,"vwap":1540},"2026-02-25",179.81,180.91,180.56799,4.942,2.81,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1233,"transactions":9,"vwap":1547},"2026-02-24",171.47,175.64999,175.62601,4.277,2.5,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",172.8,175.27,170.13,171.349,-4.636,-2.63,4500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1442,"transactions":9,"vwap":1564},"2026-02-20",176.44099,176.73,175.25999,175.985,3.048,1.76,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1433,"transactions":9,"vwap":1571},"2026-02-19",173.27,172.039993,172.937,-1.809,-1.04,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1336,"transactions":9,"vwap":1578},"2026-02-18",175.47,172.97,174.746,3.06,1.78,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-17",168,173.50999,171.686,-0.513,-0.3,4800,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-13",171.75,174.67999,172.19901,0.506,0.29,8100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1336,"transactions":9,"vwap":1601},"2026-02-12",173.64,173.67999,171.69299,-7.614,-4.25,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2026-02-11",177.059998,179.30701,176.19,1.16,0.65,2500,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1450,"volume":1487,"transactions":9,"vwap":1615},"2026-02-10",180.41,178.147,-2.255,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",178.41,180.81,178.32001,180.40199,2.729,1.54,4000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1629,"change":1631,"percent_change":1632,"volume":1271,"transactions":9,"vwap":1629},"2026-02-06",175.75999,177.673,175.731,7.768,4.57,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1314,"transactions":9,"vwap":1636},"2026-02-05",172.62,169.905,-4.941,-2.83,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-04",177.519,172,174.84599,-6.54,-3.61,7800,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1433,"transactions":9,"vwap":1651},"2026-02-03",182.31,178.83501,181.386,-5.864,-3.13,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",187.45,188.619,186.63499,187.25,2.807,1.52,12700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-30",184.83,187.75,182.97,184.44299,-4.972,-2.62,5800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-29",191.41,191.42,184.97501,189.41499,-2.02,-1.06,17200,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-28",190.38,192.84,191.435,1.414,0.74,25500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1417,"transactions":9,"vwap":1694},"2026-01-27",190.17999,190.535,189.64,190.020996,3.219,1.72,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":809,"volume":1703,"transactions":9,"vwap":1701},"2026-01-26",187.42999,187.75999,186.802,1.404,24800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":120,"volume":1163,"transactions":9,"vwap":1709},"2026-01-23",185.23,185.92,184.67999,185.39799,1.168,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1367,"transactions":9,"vwap":1716},"2026-01-22",185.039993,185.16,183.074997,184.23,2.567,1.41,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1401,"transactions":9,"vwap":1724},"2026-01-21",178.23,183.83501,177.10001,181.66299,4.853,2.74,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-20",179.17999,181,176.81,-8.13,-4.4,3000,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":313,"volume":1741,"transactions":9,"vwap":1739},"2026-01-16",186.089996,184.86,184.94,0.155,2800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":120,"volume":1535,"transactions":9,"vwap":1745},"2026-01-15",187.73,184.785,1.161,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":918,"volume":1336,"transactions":9,"vwap":1752},"2026-01-14",184.33501,184.62,181.25999,183.62399,-3.966,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1458,"transactions":9,"vwap":1759},"2026-01-13",186.94,187.95,186.731,187.59,-1.108,-0.59,{"date":1763,"open":1276,"high":1764,"low":1276,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-12",189.21001,188.698,0.246,0.13,4700,{"date":1770,"open":1700,"high":1771,"low":1700,"close":1772,"change":851,"percent_change":1773,"volume":1314,"transactions":9,"vwap":1772},"2026-01-09",188.838,188.452,1.98,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":900,"percent_change":1778,"volume":1425,"transactions":9,"vwap":1777},"2026-01-08",184.039993,184.79201,-1.11,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1367,"transactions":9,"vwap":1784},"2026-01-07",187.145,187.39999,186.71201,186.868,0.016,0.01,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-06",183.81,187.33,186.85201,3.527,1.92,10600,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1624,"volume":1801,"transactions":9,"vwap":1799},"2026-01-05",186.56,182.85001,183.325,2.78,17900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1646,"transactions":9,"vwap":1807},"2026-01-02",185,185.82001,180.5,180.545,-0.922,-0.51,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1487,"transactions":9,"vwap":1814},"2025-12-31",184.47,184.52,181.467,-2.917,-1.58,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-30",184.53999,185.42,184.384,-0.814,-0.44,8500,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-29",184.10001,185.61,185.198,-1.855,-0.99,1500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1320,"volume":1839,"transactions":9,"vwap":1837},"2025-12-26",186.99001,187.7,187.052994,-0.227,4200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1367,"transactions":9,"vwap":1845},"2025-12-24",186.16,187.38,186.080002,187.28,0.998,0.54,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1232,"volume":1467,"transactions":9,"vwap":1851},"2025-12-23",185.029999,186.282,183.99001,-1.889,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-22",188.44,188.52,187.69,188.17101,1.788,0.96,21100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1375,"transactions":9,"vwap":1867},"2025-12-19",181.36,186.69,186.383,4.409,2.42,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1824,"transactions":9,"vwap":1874},"2025-12-18",180.99001,184.035004,181.974,5.418,3.07,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1247,"transactions":9,"vwap":1881},"2025-12-17",182.0099945,176.52,176.556,-7.381,-4.01,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1300,"transactions":9,"vwap":1888},"2025-12-16",180.8,184.070007,183.937,1.076,0.59,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-15",183.45,183.61501,182.78999,182.86099,-1.762,-0.95,6100,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-12",189.97301,184.623,-7.311,-3.81,6400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1913,"volume":1314,"transactions":9,"vwap":1910},"2025-12-11",190.61,191.93401,190.55901,-1.51,-0.78,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":44,"volume":1467,"transactions":9,"vwap":1917},"2025-12-10",191.375,193.444,191.074997,1.662,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-09",190.67,191.782,0.907,0.48,1300,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1255,"transactions":9,"vwap":1931},"2025-12-08",191.45,189.755,190.875,-1.329,-0.69,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1383,"transactions":9,"vwap":1939},"2025-12-05",192.87,193.88,191.91499,192.20399,1.798,0.94,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":140,"volume":1442,"transactions":9,"vwap":1946},"2025-12-04",191.53,189.86301,190.40601,-0.642,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":221,"volume":1954,"transactions":9,"vwap":1952},"2025-12-03",189.71001,191.53999,191.048004,0.71,92500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1566,"volume":1962,"transactions":9,"vwap":1960},"2025-12-02",189.39999,190.99001,189.16,190.338,3.29,16100,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":593,"volume":1969,"transactions":9,"vwap":1967},"2025-12-01",185.96001,187.8,187.048004,-1.521,37500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1718,"volume":1976,"transactions":9,"vwap":1973},"2025-11-28",186.14999,188.569,186.14,2.614,10100,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-26",184.89999,187.080002,185.955,3.344,1.83,91100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1327,"volume":1558,"transactions":9,"vwap":1989},"2025-11-25",180.94,183,182.61099,2.203,{"date":1992,"open":1993,"high":1614,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1271,"transactions":9,"vwap":1994},"2025-11-24",176.48,180.408,9.841,5.77,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-21",169.039993,173.47,166.78,170.567,2.615,1.56,3500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1458,"transactions":9,"vwap":2009},"2025-11-20",184.7,167.952,-8.863,-5.01,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1861,"volume":2018,"transactions":9,"vwap":2016},"2025-11-19",178.28101,175.96001,176.815,1.68,900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1271,"transactions":9,"vwap":2024},"2025-11-18",176.41,178.15401,172.98,175.13499,-4.04,-2.25,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1375,"transactions":9,"vwap":2032},"2025-11-17",184.13,184.14,178.278,179.175,-3.227,-1.77,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":130,"volume":1734,"transactions":9,"vwap":2039},"2025-11-14",176.25999,184.242,182.40199,0.173,{"date":2042,"open":1707,"high":1707,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1206,"transactions":9,"vwap":2043},"2025-11-13",182.229,-7.986,-4.2,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1839,"transactions":9,"vwap":2051},"2025-11-12",191.28,191.28999,189.201,190.215,-0.355,-0.19,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":573,"volume":870,"transactions":9,"vwap":2059},"2025-11-11",190.73,191.25,190.47,190.57001,-1.475,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":1360,"transactions":9,"vwap":2065},"2025-11-10",190.677,192.13,192.044998,8.527,4.65,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":563,"volume":1662,"transactions":9,"vwap":2071},"2025-11-07",182.27,183.51801,176.78999,-1.173,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-06",187.89,188.020004,184.69099,-7.566,-3.94,4600,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":1206,"transactions":9,"vwap":2086},"2025-11-05",188.63,193.59,192.257,2.776,1.47,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":1839,"transactions":9,"vwap":2092},"2025-11-04",193.86,189.481,-8.127,-4.11,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":1024,"volume":2100,"transactions":9,"vwap":2098},"2025-11-03",199.52,197.608,1.356,3700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":173,"volume":2108,"transactions":9,"vwap":2106},"2025-10-31",197.67,198.89999,194.89999,196.252,1.952,6300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-30",197.28,197.7,194.3,-5.355,-2.68,225300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1442,"transactions":9,"vwap":2122},"2025-10-29",200.070007,200.38,199.13,199.655,1.159,0.58,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-28",196.63,199.5,198.496,2.662,1.36,97100,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-27",193.78,196.23,195.834,6.862,3.63,82400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-24",188.89,189.979,188.7,188.972,3.813,2.06,80800,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":1442,"transactions":9,"vwap":2154},"2025-10-23",181.63,185.92999,185.159,3.101,1.7,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-22",179.491,182.56,182.057999,-4.076,-2.19,79800,{"date":2166,"open":2167,"high":2168,"low":1750,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-21",185.88,186.78999,186.134,0.041,0.02,6700,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1314,"transactions":9,"vwap":2177},"2025-10-20",186.64999,185.59,186.093002,4.558,2.51,{"date":2181,"open":1619,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":1206,"transactions":9,"vwap":2182},"2025-10-17",181.535,177.020004,2.655,1.48,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1768,"transactions":9,"vwap":2191},"2025-10-16",183.050003,184.28999,177.74001,178.88,-1.176,-0.65,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-15",180.74001,182.020004,178.059998,180.056,1.905,1.07,2000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-14",176.24899,180.573,176.24001,178.151,-1.627,-0.91,36100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1300,"transactions":9,"vwap":2217},"2025-10-13",178.8,182.42,178,179.778,6.764,3.91,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-10",187.21001,187.24001,173.014008,-12.464,-6.72,8400,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1458,"transactions":9,"vwap":2232},"2025-10-09",186.44,185.10001,185.478,-0.871,-0.47,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1279,"transactions":9,"vwap":2238},"2025-10-08",183.739,186.349,4.336,2.38,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1899,"transactions":9,"vwap":2244},"2025-10-07",185.38901,182.013,-2.248,-1.22,{"date":2248,"open":2249,"high":2250,"low":1776,"close":2251,"change":2252,"percent_change":2253,"volume":2227,"transactions":9,"vwap":2251},"2025-10-06",184.21001,185.46001,184.261,2.863,1.58,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1292,"transactions":9,"vwap":2258},"2025-10-03",184.080002,181.17,181.39799,-1.561,-0.85,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":120,"volume":1271,"transactions":9,"vwap":2266},"2025-10-02",182.75999,183.293,182.039993,182.959,1.137,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1008,"volume":2274,"transactions":9,"vwap":2272},"2025-10-01",178.94,182.10001,181.82201,1.843,5700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":1890,"volume":2281,"transactions":9,"vwap":2278},"2025-09-30",178.19,179.979,178.17,1.055,23700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-29",179.89,181.059998,178.029999,178.924,1.235,0.7,10800,{"date":2292,"open":1562,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":44,"volume":2297,"transactions":9,"vwap":2295},"2025-09-26",177.83,175.461,177.689,1.531,585700,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":995,"volume":1279,"transactions":9,"vwap":2302},"2025-09-25",175.55,176.991,176.158,-1.579,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":1760,"percent_change":1416,"volume":2309,"transactions":9,"vwap":2308},"2025-09-24",177.82001,178.61,177.737,5500,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":884,"volume":2315,"transactions":9,"vwap":2313},"2025-09-23",180,178.845,-2.587,1200,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":1401,"transactions":9,"vwap":2320},"2025-09-22",178.050003,182.28,181.43201,1.818,1.01,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-19",179.614,2.453,1.38,400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1487,"transactions":9,"vwap":2334},"2025-09-18",176.28999,177.685,176.11,177.161,3.459,1.99,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2193,"volume":1467,"transactions":9,"vwap":2341},"2025-09-17",174.57001,172.42,173.702,-1.134,{"date":2344,"open":1461,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-16",175.181,174.2,174.836,-0.108,-0.06,2100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":22,"volume":2358,"transactions":9,"vwap":2356},"2025-09-15",173.74001,175.020004,173.11,174.944,2.574,12800,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":1687,"volume":2365,"transactions":9,"vwap":2363},"2025-09-12",172.0099945,172.709,172.37,1.258,78400,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-11",170.39999,171.46001,171.112,2.025,1.2,236800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":2379,"percent_change":2171,"volume":2380,"transactions":9,"vwap":2377},"2025-09-10",168.44,169.087006,168.35001,0.037,74500,{"date":2382,"open":2383,"high":2383,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":396,"transactions":9,"vwap":2383},"2025-09-09",169.050003,1.284,0.77,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2322,"volume":2391,"transactions":9,"vwap":2389},"2025-09-08",167.88,167.76601,1.677,600,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-05",168.8,166.089005,-0.036,-0.02,200,{"date":2400,"open":2401,"high":2401,"low":2401,"close":2401,"change":2402,"percent_change":2403,"volume":396,"transactions":9,"vwap":2401},"2025-09-04",166.125,3.273,2.01,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":2131,"volume":1425,"transactions":9,"vwap":2408},"2025-09-03",162,162.91499,162.85201,2.189,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":334,"volume":1433,"transactions":9,"vwap":2413},"2025-09-02",157.60001,160.66299,-2.478,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1680,"transactions":9,"vwap":2419},"2025-08-29",163.634,162.67999,163.14101,-4.286,-2.56,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2005,"transactions":9,"vwap":2425},"2025-08-28",166.39999,167.427,1.831,1.11,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":2434,"volume":1425,"transactions":9,"vwap":2431},"2025-08-27",163.8,165.59599,163.78999,0.726,0.44,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":1610,"volume":1535,"transactions":9,"vwap":2438},"2025-08-26",164.48,164.87,164.22,1.061,{"date":2442,"open":2443,"high":2444,"low":2430,"close":2445,"change":2446,"percent_change":2234,"volume":2447,"transactions":9,"vwap":2445},"2025-08-25",164.23,164.28,163.80901,-0.769,74800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":174,"transactions":9,"vwap":2451},"2025-08-22",161.0099945,164.578,161,4.948,3.1,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-21",160.58,158.38,159.63,-1.986,-1.23,7100,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":995,"volume":1588,"transactions":9,"vwap":2467},"2025-08-20",162.020004,158.55,161.616,-1.458,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1097,"volume":1611,"transactions":9,"vwap":2473},"2025-08-19",167.57001,162.87,163.074005,-4.809,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":2480,"percent_change":2481,"volume":1425,"transactions":9,"vwap":2478},"2025-08-18",167.77,167.883,167.050003,0.116,0.07,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":705,"volume":2018,"transactions":9,"vwap":2486},"2025-08-15",167.60001,167.92999,167.767,-1.874,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-14",169.64999,169.67,169.64101,-0.124,-0.07,700,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2481,"volume":1425,"transactions":9,"vwap":2500},"2025-08-13",171.10001,169.35899,169.765,0.113,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":1278,"volume":1487,"transactions":9,"vwap":2505},"2025-08-12",166.63,169.65199,4.448,{"date":2508,"open":2509,"high":2509,"low":2509,"close":2509,"change":2510,"percent_change":1913,"volume":2511,"transactions":9,"vwap":2509},"2025-08-11",165.20399,-1.291,300,{"date":2513,"open":2514,"high":2514,"low":2514,"close":2514,"change":2515,"percent_change":1773,"volume":396,"transactions":9,"vwap":2514},"2025-08-08",166.495,3.237,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2328,"transactions":9,"vwap":2519},"2025-08-07",163.17999,163.258,0.793,0.49,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2511,"transactions":9,"vwap":2525},"2025-08-06",158.87,162.465,4.019,2.54,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2531,"change":2532,"percent_change":1912,"volume":2391,"transactions":9,"vwap":2531},"2025-08-05",161.53,158.446,-2.425,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":2100,"transactions":9,"vwap":2537},"2025-08-04",159.95,160.894,160.871,5.703,3.68,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1409,"volume":1926,"transactions":9,"vwap":2545},"2025-08-01",154.88,156.78,154.78,155.168,-6.214,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":2551,"percent_change":2552,"volume":2100,"transactions":9,"vwap":2550},"2025-07-31",166.13,161.382,-1.683,-1.03,{"date":2554,"open":1340,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1595,"volume":1495,"transactions":9,"vwap":2557},"2025-07-30",164.14,162.3,163.065002,0.47,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-29",163.25,163.34,162.46001,162.595,-0.751,-0.46,74000,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":2573,"volume":2398,"transactions":9,"vwap":2571},"2025-07-28",163.37,163.34599,1.013,0.62,{"date":2575,"open":2576,"high":2576,"low":2576,"close":2576,"change":1847,"percent_change":2577,"volume":396,"transactions":9,"vwap":2576},"2025-07-25",162.33299,0.33,{"date":2579,"open":2580,"high":2580,"low":2580,"close":2580,"change":2581,"percent_change":1024,"volume":396,"transactions":9,"vwap":2580},"2025-07-24",161.793,1.101,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2398,"transactions":9,"vwap":2585},"2025-07-23",158.69,160.692,0.821,0.51,{"date":2589,"open":2524,"high":2590,"low":2524,"close":2590,"change":2591,"percent_change":2592,"volume":2018,"transactions":9,"vwap":2590},"2025-07-22",159.871,-1.32,-0.82,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":1197,"volume":1247,"transactions":9,"vwap":2597},"2025-07-21",160.5,162.274,161.19099,1.556,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":86,"volume":174,"transactions":9,"vwap":2603},"2025-07-18",160.37,159.39999,159.63499,-0.38,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":1487,"transactions":9,"vwap":2609},"2025-07-17",159.89,160.14999,160.014999,2.363,1.5,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":2618,"volume":1495,"transactions":9,"vwap":2615},"2025-07-16",156.39,157.65199,155.94,0.086,0.05,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-15",158.75,158.77,157.10001,157.56599,0.468,0.3,138800,{"date":2629,"open":2630,"high":2630,"low":2630,"close":2630,"change":2631,"percent_change":210,"volume":2398,"transactions":9,"vwap":2630},"2025-07-14",157.098007,1.001,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-11",156.69,156.89301,156.097,-0.667,-0.43,16800,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":2646,"volume":2328,"transactions":9,"vwap":2644},"2025-07-10",156.71001,157.34,156.76401,-0.498,-0.32,{"date":2648,"open":2649,"high":2649,"low":2649,"close":2649,"change":2650,"percent_change":2651,"volume":2398,"transactions":9,"vwap":2649},"2025-07-09",157.26199,1.852,1.19,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":1065,"percent_change":1595,"volume":2657,"transactions":9,"vwap":2656},"2025-07-08",154.60001,155.85001,155.41,12100,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":1510,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-07",155.75,154.64,154.96001,-1.48,12400,{"date":2666,"open":2667,"high":2667,"low":1331,"close":1331,"change":2668,"percent_change":1580,"volume":2398,"transactions":9,"vwap":1331},"2025-07-03",157.72,2.746,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2672,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2672},"2025-07-02",154.28999,154.534,153.95,2.017,1.32,34700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-01",153.99001,154.23,152.517,-2.363,-1.53,500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2542,"change":2690,"percent_change":2322,"volume":1596,"transactions":9,"vwap":2542},"2025-06-30",154.89999,155.74001,154.10001,1.548,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1610,"volume":2698,"transactions":9,"vwap":2696},"2025-06-27",153.64,153.82001,152.82001,153.332,0.986,800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":1899,"transactions":9,"vwap":2704},"2025-06-26",150.96001,152.53999,150.24001,152.34599,2.646,1.77,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1065,"volume":2713,"transactions":9,"vwap":2711},"2025-06-25",150.77,149.222,149.7,0.667,8000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-24",147.34,149.45,147.27,149.033005,4.393,3.04,68300,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2726,"change":2727,"percent_change":2148,"volume":1279,"transactions":9,"vwap":2726},"2025-06-23",141.17999,144.64,2.914,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":1611,"transactions":9,"vwap":2732},"2025-06-20",144.38,141.711,141.726,-1.261,-0.88,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2738,"change":2739,"percent_change":2740,"volume":2495,"transactions":9,"vwap":2738},"2025-06-18",143.35001,142.987,-0.067,-0.05,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2744,"change":1557,"percent_change":2745,"volume":174,"transactions":9,"vwap":2744},"2025-06-17",144.73,143.054001,-1.81,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1162,"volume":1518,"transactions":9,"vwap":2751},"2025-06-16",144.64999,146.58,144.42,145.68401,3.733,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1670,"volume":1458,"transactions":9,"vwap":2758},"2025-06-13",143.39999,143.56,141.64,141.951,-3.818,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":221,"volume":1495,"transactions":9,"vwap":2765},"2025-06-12",145.22,146.28999,145.14,145.769,0.543,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-11",146.41,146.92,143.89,145.226,-0.714,-0.49,9000,{"date":2777,"open":2726,"high":2778,"low":2779,"close":2778,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2778},"2025-06-10",145.94,143.63,1.562,1.08,15800,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-09",144.94,144.059998,144.37801,0.658,0.46,22800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":1279,"transactions":9,"vwap":2796},"2025-06-06",143.95,144.49001,143.32001,143.72,2.644,1.87,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":844,"transactions":9,"vwap":2804},"2025-06-05",142.72,145.42999,141.044998,141.076004,-2.154,-1.5,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1299,"volume":2813,"transactions":9,"vwap":2811},"2025-06-04",143.92,142.89,143.23,0.361,62600,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2511,"transactions":9,"vwap":2817},"2025-06-03",142.39999,142.869,2.019,1.43,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-02",137.45,140.85001,2.02,1.46,36000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":313,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-30",138.39999,139.050003,135.2,138.83,0.06,18740,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":1065,"percent_change":2577,"volume":2840,"transactions":9,"vwap":2839},"2025-05-29",142,138.35001,138.75,720,{"date":2842,"open":2843,"high":2843,"low":2844,"close":2845,"change":1450,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-28",139.95,138,138.3,-0.9,18880,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-27",137.55,139.55,5.845,4.37,940,{"date":2856,"open":686,"high":2857,"low":686,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-23",134.3,133.705,-2.295,-1.69,360,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":2867,"percent_change":130,"volume":1741,"transactions":9,"vwap":2866},"2025-05-22",135.35001,137.25,136,0.12,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1079,"volume":2875,"transactions":9,"vwap":2873},"2025-05-21",137.7,140.55,135.325,135.88,-3.72,37380,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2879,"change":673,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-20",138.7,139.60001,-0.39,10560,{"date":2883,"open":2884,"high":2871,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-19",138.85001,138.55,140.14999,0.315,0.23,7220,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1861,"volume":2897,"transactions":9,"vwap":2895},"2025-05-16",138.8,140.3,138.64999,139.83501,1.335,39840,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1214,"percent_change":2494,"volume":2391,"transactions":9,"vwap":2903},"2025-05-15",137.72501,139.8,137.35001,138.5,{"date":2905,"open":2906,"high":2884,"low":2907,"close":2908,"change":58,"percent_change":809,"volume":2909,"transactions":9,"vwap":2908},"2025-05-14",137.75,137.60001,138.60001,320,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2850,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2850},"2025-05-13",133.95,137.95,4.25,3.19,15460,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2920,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2920},"2025-05-12",132.7,133.3,130.75,9.81,7.94,920,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-09",123,123.85,123.49,-0.16,-0.13,10020,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-08",125.5,125.65,123.65,2.31,1.9,5680,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2587,"volume":2948,"transactions":9,"vwap":2946},"2025-05-07",121.2,122.25,119.55,121.34,0.61,27840,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-06",119.85,120.9,119.8,120.73,-1.92,-1.57,8660,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-05",121.6,123.6,122.65,-1.575,-1.27,540,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-02",123.3,125.2,124.225,3.525,2.92,6360,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2454,"percent_change":447,"volume":2980,"transactions":9,"vwap":2979},"2025-05-01",121.099998,123.2,119.95,120.7,11540,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-04-30",113.395,118.4,111.8,117.6,-0.09,-0.08,15760,{"date":2991,"open":2992,"high":2993,"low":2992,"close":2994,"change":2995,"percent_change":1718,"volume":2996,"transactions":9,"vwap":2994},"2025-04-29",115.4,118.25,117.69,1.64,9820,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":502,"percent_change":2638,"volume":3003,"transactions":9,"vwap":3002},"2025-04-28",115.85,116.7,113.099998,116.050003,11220,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-04-25",113.4,116.55,2.805,2.47,80600,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-04-24",108.51,113.8,108.45,113.745,6.395,5.96,16880,{"date":180,"open":3021,"high":3022,"low":176,"close":3023,"change":3024,"percent_change":2163,"volume":3025,"transactions":9,"vwap":3023},109.75,111.7,107.35,-2.4,48440]