[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDU":3,"homepage-market-summary":30,"stock-historical-NVDU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDU","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},"Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7524,2.7928,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},159.37,155.7,160.46,154,152.61,6.76,4.43,235689.488456,172.89,86.019997,497089.80553573306,84.4,768,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},43.411,597292,218011741.189469,264.02,"2025-04-23",[183,186,196,207,218,229,240,251,262,273,283,293,304,315,326,336,347,358,369,380,391,401,412,423,434,445,456,466,477,488,498,509,520,529,540,551,562,573,584,593,604,614,625,636,647,658,669,678,689,700,711,721,732,743,754,763,774,785,795,806,817,824,832,841,849,858,867,876,885,894,902,911,919,928,936,944,953,961,969,977,986,995,1004,1013,1022,1030,1039,1048,1057,1066,1074,1082,1090,1098,1106,1113,1122,1131,1140,1148,1157,1165,1174,1182,1191,1200,1209,1218,1226,1234,1242,1251,1260,1269,1278,1286,1295,1304,1313,1322,1331,1339,1346,1354,1363,1371,1380,1388,1397,1406,1415,1423,1431,1440,1448,1457,1466,1475,1483,1492,1500,1509,1517,1525,1533,1541,1549,1557,1566,1574,1583,1592,1601,1609,1617,1622,1630,1639,1648,1657,1666,1675,1682,1691,1700,1707,1716,1723,1731,1739,1747,1755,1763,1771,1778,1787,1795,1802,1809,1818,1826,1835,1843,1849,1858,1866,1874,1882,1891,1898,1906,1915,1923,1931,1939,1947,1956,1964,1973,1980,1987,1995,2003,2012,2021,2028,2036,2043,2052,2059,2067,2074,2082,2090,2097,2106,2114,2122,2129,2135,2144,2152,2160,2169,2176,2185,2193,2201,2209,2217,2226,2235,2244,2252,2261,2269,2278,2286,2294,2302,2309,2316,2323,2329,2336,2345,2354,2362,2370,2378,2387,2395,2402,2410,2417,2425,2433,2442,2450,2456,2464,2472,2479,2487,2494,2503,2511,2519,2526,2534,2543,2550,2559,2568,2574,2582,2590,2599,2607,2614,2623,2630,2639,2648,2656,2662,2670,2677,2686,2693,2702,2708,2716,2723,2729,2735,2744,2753,2760,2767,2774,2781,2787,2795,2804,2809,2816,2824,2830,2838,2845,2852,2861,2869,2878,2886,2894,2901,2910,2918,2926,2934,2942,2948,2957,2966,2974,2981,2990,2997,3006,3015,3023,3030,3038,3045,3053,3062,3069,3077,3086,3094,3103,3110,3117,3125,3133,3141,3149,3156,3164,3173,3181,3189,3198,3206,3214,3222,3231,3239,3247,3254,3263,3272,3279],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},4008,157.6237,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",155.4,157.5,152.36,3.57,2.4,351635.10722,5071,155.2157,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",147.3,150.57,145.5,149.04,3.34,2.29,299165.708114,3895,148.2702,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",146.325,150.72,145.67,145.7,1.35,0.94,232750.340229,3467,148.1227,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",149.17,151.44,144.045,144.35,-1.78,-1.22,257970.358761,3923,147.4539,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",147.39,151.6306,145.47,146.13,4.42,3.12,410014.183413,6203,148.029,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",141.62,144,139.44,141.71,0.65,0.46,161946.355732,2690,141.2366,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",138.15,141.4289,136.74,141.06,-1.11,-0.78,132397.789971,2434,139.2605,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",145.2,146.5398,140.465,142.17,-4.33,-2.96,176874.526271,3202,143.1544,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":174,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",144.09,148,143.745,146.5,0.69,249006.871802,3760,146.3641,{"date":284,"open":285,"high":286,"low":287,"close":200,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",140.17,146.8111,138.73,6.85,4.94,250980.707593,3677,142.9147,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",135.29,139.5151,134.16,138.65,3.01,2.22,180611.403267,2865,136.2689,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",134.54,136.3,133.25,135.64,6.5,5.03,138774.485644,2778,135.0728,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",129.32,132.41,127.44,129.14,2.05,1.61,277414.23506,3526,129.8993,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":213,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",128.25,129.0851,126,127.09,1.07,155324.595216,2438,127.4795,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",125.775,127.905,123.26,125.74,-8.94,-6.64,335753.651268,5669,126.3527,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",137.55,139.2,134.675,134.68,-0.09,-0.07,239866.224663,3754,136.2953,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",137.68,137.85,133.52,134.77,-6.5049,-4.6,304446.890718,4219,135.1434,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",143.21,144.45,141.07,141.2749,-2.8351,-1.97,159309.533937,2965,142.3615,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",153.51,154.24,142.74,144.11,-5.76,-3.84,318284.451871,4928,146.1267,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":203,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",150.5,155.73,149.12,149.87,1.55,329066.516821,5195,152.4601,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",144.41,150.18,143.43,147.58,4.91,3.44,357483.627057,5496,147.2336,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",135.74,146.91,135.5,142.67,8.55,6.37,437250.216791,6249,142.0616,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",133.12,137.72,131.0305,134.12,-4.41,-3.18,254702.0199,3775,134.4868,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",136,138.91,132.6753,138.53,4.16,3.1,251424.957495,4127,136.3953,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",147.1,149.425,133.42,134.37,-13.21,-8.95,753109.297944,9770,139.3777,{"date":457,"open":458,"high":459,"low":460,"close":406,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",141.91,150.9,139.56,21.11,16.69,1206856.285735,19207,144.9011,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",129.265,130.55,125.6,126.47,-3.7,-2.84,614631.989158,11113,128.9194,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",127.6,132.17,126.785,130.17,5.39,4.32,288567.608235,5019,129.136,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",133.08,123.5,124.78,-7.82,-5.9,409354.633099,6741,126.7533,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",137,137.17,132.28,132.6,-2.68,-1.98,179082.467365,3482,133.8785,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",137.64,138.77,134,135.28,-1.14,-0.84,123918.971632,2517,135.9312,{"date":521,"open":522,"high":523,"low":514,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":216,"vwap":528},"2026-08-19",141.37,142.79,136.42,-2.71,-1.95,231656.413961,138.4248,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",140.02,141.0784,137.59,139.13,-6.77,-4.64,264728.287432,3868,139.2717,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",147.09,149.564,145.72,145.9,-0.32,-0.22,209128.388238,3734,147.5183,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",148.38,149,145.42,146.22,-0.26,-0.18,213343.587166,3292,146.6176,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",146.275,148.75,144.2881,146.48,1.53,1.06,213792.317221,3701,146.4943,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",140.07,146.05,140,144.95,8.53,6.25,381273.483284,5632,143.7893,{"date":585,"open":586,"high":587,"low":588,"close":524,"change":589,"percent_change":87,"volume":590,"transactions":591,"vwap":592},"2026-08-11",142.12,142.22,135.14,-0.33,227978.361647,3592,137.9083,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",144.01,145.01,135.76,136.75,-8.26,-5.7,276971.586354,4863,139.9942,{"date":605,"open":606,"high":607,"low":608,"close":596,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",141.99,146,141.066,6.16,4.44,225530.817146,4059,143.3423,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",142.07,144.5899,136.59,138.85,-0.42,-0.3,359371.025775,5674,140.1716,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",136.23,142.75,135.61,139.27,9.2,7.07,544070.61178,8707,140.0556,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",129.545,131.54,126.95,130.07,6.22,5.02,364544.811503,5049,129.8301,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",113.56,126.3,112.6,123.85,6.65,5.67,293983.814509,4819,121.6003,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",113.95,118.5,110.8,117.2,6.4,5.78,333503.871999,5215,114.4347,{"date":670,"open":671,"high":672,"low":673,"close":662,"change":674,"percent_change":675,"volume":676,"transactions":486,"vwap":677},"2026-07-30",108.88,113.04,107,5.45,5.17,284451.852319,109.7595,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",111.65,113.015,105.22,105.35,-7.795,-6.89,362579.460478,6679,108.0328,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",110.99,115.0401,108.47,113.145,0.335,0.3,315158.636946,5530,112.0067,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",126.88,127.08,111.42,112.81,-12.41,-9.91,408617.598672,7031,115.5786,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":224,"volume":718,"transactions":719,"vwap":720},"2026-07-24",126.18,131.36,122.87,125.22,-2.27,258280.288087,4852,126.7931,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",128.33,130.05,124.28,127.49,-4.35,-3.3,268555.800698,5059,127.2812,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",124.155,134.57,123.59,131.84,5.83,4.63,367342.827413,5925,130.7784,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",126.69,127.8,122.22,126.01,4.62,3.81,343223.277434,5627,124.5169,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":162,"percent_change":106,"volume":760,"transactions":761,"vwap":762},"2026-07-20",123.63,126.5,120.22,121.39,339227.058281,5249,123.3178,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",121,125.395,115,120.51,-5.82,-4.61,453329.38006,7843,121.1101,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",129.83,131.01,124.52,126.33,-6.49,-4.89,359173.198353,7186,126.7076,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":111,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",132.52,134.24,125,132.82,0.55,488264.076526,8788,129.7608,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",127.775,132.77,122.7,132.1,10.07,8.25,420204.061444,6631,128.9512,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",129.59,130.905,122,122.03,-9.5,-7.22,347990.794305,6095,125.851,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",120.95,131.53,9.8,8.05,508700,{"date":825,"open":826,"high":827,"low":663,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",123.685,123.92,121.73,-1.73,-1.4,526700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",113.53,124.58,113.32,123.46,8.56,7.45,533900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":150,"volume":848,"transactions":9,"vwap":846},"2026-07-07",109.35,116.56,108.385,114.9,1.33,434600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",112,115.74,111.68,113.57,1.21,1.08,248500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",115.49,118.62,109.83,112.36,-3.57,-3.08,268400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",114.11,118.66,111.17,115.93,-2.6,-2.19,310500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",115.69,119.68,113.5,118.53,5.51,4.88,335300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",111.8,114.435,107.26,113.019997,3.64,3.33,217900,{"date":895,"open":896,"high":897,"low":671,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",110.82,113.88,109.38,-5.03,-4.4,254800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",119.3,120.027,110,114.41,-3.79,-3.21,415400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":257,"volume":918,"transactions":9,"vwap":916},"2026-06-24",119,121.094002,115.45,118.2,-1.33,301300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",121.97,123.84,119.46,119.53,-11.4,-8.71,343700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":829,"volume":935,"transactions":9,"vwap":933},"2026-06-22",134.36501,137.60001,129.91499,130.92999,-2.31,436800,{"date":937,"open":938,"high":930,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",129,128.66,133.24001,6.86,5.43,396000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",130.71001,131.67999,124.795,126.38,-3.26,-2.51,300800,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",134.50999,134.75,129.64,-6.72,-4.93,320500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":632,"volume":968,"transactions":9,"vwap":966},"2026-06-15",131.85001,136.58,131.2,136.36,9.01,440500,{"date":970,"open":971,"high":957,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",126.6,125.232,127.35,0.77,0.61,303700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",123.14,127.99,120.635,126.58,5.08,4.18,428300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",126.83,130.22,121.050003,121.5,-9.9,-7.53,439300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",134.52,135.57001,120.264,131.39999,-0.66,-0.5,589000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",133.81,134.17799,129.039993,132.059998,3.493,2.72,356800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",140.10001,140.45,126.8,128.567,-17.433,-11.94,606300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":607,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":607},"2026-06-04",139.46001,149.81,135.92999,5.57,3.97,543000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",150.27,151.080002,140.34,140.42999,-11.06,-7.3,787200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-02",157.99001,164.31,149.45,151.49001,-2.26,-1.47,727000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-01",142.85001,154.28999,142.50999,153.75,16.95,12.39,903700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-29",140.81,145.34,136.78799,136.8,-4.05,-2.88,550300,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",136.73,142.41,140.85001,1.92,1.38,390400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",140.95,133.675,138.92999,-2.99,-2.11,679700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":546,"volume":1089,"transactions":9,"vwap":1087},"2026-05-26",144.2,146.112,138,141.92,-0.46,706500,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",150,141.78999,142.38,-5.72,-3.86,778100,{"date":1099,"open":1100,"high":1101,"low":607,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",151.3,159,148.10001,-5.37,-3.5,777400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":408,"percent_change":203,"volume":1112,"transactions":9,"vwap":1111},"2026-05-20",153.10001,157.0099945,149.78999,153.47,873300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",148.92,155.33,146.37,150.029999,-2.4,-1.57,512200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",162.10001,162.8,147,152.42999,-4.3,-2.74,738600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",162.98,165.5,155,156.73,-15.2,-8.84,698500,{"date":1141,"open":1142,"high":25,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",163.21001,163,171.92999,14.08,8.92,827400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",157.020004,160.75999,152.33,157.85001,6.55,4.33,586300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1100,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1100},"2026-05-12",148.16,155.089996,143.25999,2.1,1.41,586700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-11",142.11,153.12,141.86,149.2,5.53,3.85,620700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-08",140.75,147.153,143.67,4.87,3.51,558400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",135.070007,142.3,132.5,138.8,4.83,3.61,693100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-06",124.29,134.72,123.21,133.97,13.58,11.28,799300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-05",123.66,124.87,119.9,120.39,-2.65,-2.15,385500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-04",124,126.665,118.34,123.040001,0.15,0.12,489700,{"date":1219,"open":1220,"high":328,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-01",126.17,121.34,122.89,-1.63,-1.31,473200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":778,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":778},"2026-04-30",137.78,138.0099945,123.33,-12.51,-9.13,743100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1096,"volume":1241,"transactions":9,"vwap":1239},"2026-04-29",141.5,141.8,134.89,137.029999,-5.495,481800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-28",137.22501,144.35699,135.81,142.52499,-4.575,-3.11,742500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-27",137.97,147.16,134.71899,147.10001,11.08,8.15,805300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-24",126.11,139.405,125.54,136.020004,10.74,8.57,759900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-23",128.97501,130.7,122.55,125.28,-3.54,-2.75,489600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":441,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-22",127.33,129.029999,125.32,128.82001,2.47,421200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-21",129.059998,129.45,124.74,125.72,-2.85,-2.22,322400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-20",126.31,128.75,123.294,128.57001,0.6,0.47,404700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-17",125.865,128.14999,125.191,127.97,3.96,3.19,424900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-16",123.105,125.87,121.089996,124.010002,-0.56,-0.45,415200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-15",121.96,126.67,121.023003,124.57,2.78,2.28,517200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-14",115.07,121.8,121.79,8.72,7.71,563500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":157,"percent_change":1301,"volume":1345,"transactions":9,"vwap":1344},"2026-04-13",109.34,113.58,109.033997,113.07,392900,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-10",107.55,114.12,112.4,5.47,5.12,401500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-09",104.57,107.241,103.43,106.93,2,1.91,281400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1225,"transactions":9,"vwap":1368},"2026-04-08",107.7,108.6,103.037003,104.93,4.3,4.27,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-07",98.11,100.64,95.56,100.63,0.697,0.7,427700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":52,"volume":1387,"transactions":9,"vwap":1385},"2026-04-06",99.7,100.080002,98,99.933,0.178,208400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-02",93.95,99.88,93.21,99.755,1.675,1.71,494400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",98.49,99.87,97.089996,98.080002,1.68,1.74,504300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",88.92,96.82,88.8,96.4,9.42,10.83,446600,{"date":1416,"open":1417,"high":1418,"low":26,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-30",90.76,91.379,86.98,-2.35,-2.63,333600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":429,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-27",92.13,93.29,88.99,89.33,-4.7,586400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",99.55,99.56,93.59,93.74,-8.37,-8.2,502500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1189,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-25",100.4,105,100.23,102.11,3.66,297400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",97.72,99.4,96.91,98.5,-0.68,-0.69,236100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",101.145,102.33,98.425,99.18,2.61,2.7,414800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",102.295,102.4,95.12,96.57,-6.4,-6.22,609200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1065,"transactions":9,"vwap":1480},"2026-03-19",102,104.66,99.77,102.97,-2.17,-2.06,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-18",107.61,108.656,105.07,105.14,-1.791,-1.67,395300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1046,"volume":1499,"transactions":9,"vwap":1497},"2026-03-17",110.56,111,106.7,106.931,-1.599,416000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-16",108.3,115.010002,106.53,108.53,3.47,3.3,746900,{"date":1510,"open":1511,"high":851,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",110.53,104.77,105.059998,-3.47,-3.2,330600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1505,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1505},"2026-03-12",109.52,110.83,106.81,-3.58,-3.19,230600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":72,"volume":1532,"transactions":9,"vwap":1530},"2026-03-11",111.96,114,110.44,112.11,1.51,260700,{"date":1534,"open":1535,"high":1536,"low":1348,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-10",107.96,112.58,110.6,2.58,2.39,542900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1351,"volume":1548,"transactions":9,"vwap":1546},"2026-03-09",101.65,108.45,100,108.019997,5.6,543400,{"date":1550,"open":1551,"high":1544,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-06",104.91,101.48,102.42,-6.75,-6.18,521100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-05",106.67,110.099998,103,109.17,0.29,0.27,476600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":671,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":671},"2026-03-04",105.81,110.89,105.5,3.385,3.21,392600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-03",103.8,106.5,101.84,105.495,-2.915,-2.69,460900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-02",99.63,109.54,99.5,108.41,6.04,5.9,628900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-27",107.21,108.879,101.52,102.37,-9.49,-8.48,867800,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-26",123.99,111.029999,111.86,-14.06,-11.17,1027800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1572,"volume":1616,"transactions":9,"vwap":1614},"2026-02-25",124.07,128.050003,123.2,125.92,3.92,1123600,{"date":1618,"open":758,"high":1619,"low":1620,"close":810,"change":1163,"percent_change":150,"volume":1621,"transactions":9,"vwap":810},"2026-02-24",123.13,115.26,538400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1361,"volume":1629,"transactions":9,"vwap":1627},"2026-02-23",120.21,123.4,118.040001,120.59,2.265,395700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-20",114.33,118.88,113.71,118.325,2.205,1.9,432500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-19",115.019997,116.65,113.4,116.12,0.16,0.14,233700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-18",117.165,119.095001,114.87,115.96,3.43,3.05,425900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-17",109.059998,115.042,105.7,112.53,2.38,2.16,366300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-13",115.55,115.695,108.65,110.15,-4.97,-4.32,368100,{"date":1676,"open":1677,"high":491,"low":1678,"close":1679,"change":387,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-12",122.72,114.8,115.12,-3.23,381100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-11",122.095001,123.093002,117.67,118.96,1.69,1.44,325300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-10",121.080002,122.0049973,116.91,117.27,-1.62,-1.36,276400,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":942,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-09",111.99,123.625,118.89,4.79,535500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-06",103.44,115.3,101.44,113.46,14.96,15.19,616900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1453,"change":1721,"percent_change":951,"volume":1722,"transactions":9,"vwap":1453},"2026-02-05",101.67,103.83,97.385,-2.54,480100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1396,"transactions":9,"vwap":1728},"2026-02-04",107.33,107.335,98.29,101.040001,-7.37,-6.8,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1588,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1588},"2026-02-03",115.48,115.59,103.32,-6.53,-5.68,1109300,{"date":1740,"open":1741,"high":1742,"low":1528,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-02",116.72,120.82,114.94,-7.13,-5.84,472000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":225,"volume":1754,"transactions":9,"vwap":1752},"2026-01-30",122.040001,126.27,119.895,122.07,-1.51,482000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":59,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-29",122.385,125.085999,115.66,123.58,0.86,615100,{"date":1764,"open":1765,"high":1766,"low":1627,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-28",122.39,123.6,122.53,3.65,3.07,438300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1633,"change":1464,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1633},"2026-01-27",117.25,120.67,115.47,2.32,316300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-26",117.15,119.67,115.76,116.18,-1.61,-1.37,353800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1654,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-23",117.725,120.15,117.029999,117.79,3,397200,{"date":1796,"open":1797,"high":1798,"low":1643,"close":1799,"change":1800,"percent_change":397,"volume":1801,"transactions":9,"vwap":1799},"2026-01-22",114.46,116.080002,114.36,1.75,259700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1590,"percent_change":1171,"volume":1808,"transactions":9,"vwap":1807},"2026-01-21",107.15,115.089996,106.945,112.61,482400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-20",111.16,111.84,106,106.71,-10.06,-8.62,658400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1294,"transactions":9,"vwap":1823},"2026-01-16",119.97,121.95,116.52,116.77,-1.17,-0.99,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-15",117.4,121.07,117,117.94,4.67,4.12,687400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":504,"volume":1842,"transactions":9,"vwap":1840},"2026-01-14",114.47,114.6,110.321,113.27,-3.12,396700,{"date":1844,"open":1845,"high":1846,"low":880,"close":1847,"change":126,"percent_change":1761,"volume":1848,"transactions":9,"vwap":1847},"2026-01-13",115.35,119.27,116.39,360000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",113.33,118.010002,113.2,115.4,0.11,0.1,337400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":620,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-09",115.62,117.099998,113.839,115.29,-0.36,305200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":727,"volume":1873,"transactions":9,"vwap":1871},"2026-01-08",120.755,121.12,113.93,115.71,-5.26,479800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":321,"volume":1881,"transactions":9,"vwap":1879},"2026-01-07",120.07,123.573,117.51,120.97,2.43,341100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-06",122.67,124.797,118.13,118.54,-1.12,-0.94,565500,{"date":1892,"open":1893,"high":745,"low":1696,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-05",124.26,119.66,-0.88,-0.73,712500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":192,"volume":1905,"transactions":9,"vwap":1903},"2026-01-02",121.935,125.9,120,120.54,2.82,458500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-31",121.59,122.96,117.68,117.72,-1.42,-1.19,283600,{"date":1916,"open":1917,"high":1918,"low":661,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-30",120.040001,121.053001,119.14,-0.9,-0.75,273000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1917,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1917},"2025-12-29",119.54,120.86,117.24,-3.07,-2.49,328700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1360,"volume":1938,"transactions":9,"vwap":1936},"2025-12-26",122.23,125.86,122.089996,123.11,2.41,473100,{"date":1940,"open":1941,"high":819,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-24",119.81,118.22,120.7,-0.905,-0.74,249300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-23",113.785,121.63,113.69,121.605,6.205,5.38,604800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1854,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1854},"2025-12-22",115.63,116,113.814,3.32,2.96,407800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-19",106.77,112.19,106.69,112.080002,8.2,7.89,590700,{"date":1974,"open":1356,"high":1975,"low":1976,"close":1977,"change":1189,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-18",106.33,101.619,103.88,3.6,433900,{"date":1981,"open":1559,"high":1559,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-17",99.65,100.27,-8.24,-7.59,738300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":568,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-16",106.66,109.21,105.33,108.51,1.43,307500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":847,"volume":2002,"transactions":9,"vwap":2000},"2025-12-15",108.89,109.49,105.38,106.98,1.4,362200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-12",112.89,115.2,105.105,105.58,-7.46,-6.6,709100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-11",112.17,113.409,107.63,113.040001,-3.61,-3.09,959700,{"date":2022,"open":2023,"high":2024,"low":1799,"close":1642,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1642},"2025-12-10",118,118.87,-5.99,-4.88,595400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1921,"volume":2035,"transactions":9,"vwap":2033},"2025-12-09",123.39,123.56,120.58,122.64,-0.93,580500,{"date":2037,"open":2038,"high":757,"low":2039,"close":2040,"change":2041,"percent_change":1180,"volume":2042,"transactions":9,"vwap":2040},"2025-12-08",119.75,119.6,123.57,4.19,678200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-05",121.35,122.33,117.5,119.38,-1.39,-1.15,429200,{"date":2053,"open":2054,"high":2055,"low":1822,"close":2056,"change":1705,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-12-04",118.55,122.24,120.77,4.13,637400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1481,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-12-03",117.86,119.507,115.5,115.98,-1.84,582300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1403,"percent_change":1689,"volume":2073,"transactions":9,"vwap":2072},"2025-12-02",118.86,123.78,116.66,118.15,652800,{"date":2075,"open":2076,"high":2077,"low":1670,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-01",109.8,116.955,116.47,3.68,3.26,622700,{"date":2083,"open":1733,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-28",115.72,112.25,112.79,-4.25,-3.63,525500,{"date":2091,"open":2092,"high":2093,"low":1678,"close":2094,"change":1793,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-26",118.94,120.49,117.040001,2.63,763100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-25",110.28,114.57,103.34,114.040001,-6.14,-5.11,1591300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":23,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-24",116.425,121.509,112.663,120.18,3.83,898000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1206,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-21",118.635,123.019997,107.94,115.75,-2.24,1626500,{"date":2123,"open":2124,"high":437,"low":663,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-20",138.735,118.4,-7.9,-6.25,1640200,{"date":2130,"open":1603,"high":746,"low":2131,"close":650,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":650},"2025-11-19",121.28,6.83,5.72,1128600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-18",121.66,123.76,117.14,119.47,-7.09,-5.6,941500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":387,"volume":2151,"transactions":9,"vwap":2149},"2025-11-17",125.61,129.82001,123.45,126.56,-5.05,778200,{"date":2153,"open":2154,"high":2155,"low":661,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-14",121.41,132.569,131.61,4.55,3.58,823300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-13",133,133.64999,122.773,127.059998,-10.02,-7.31,757300,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":45,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-12",139.73,133.16701,137.080002,0.64,453400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-11",138.88,139.12,133.52499,136.21001,-8.34,-5.77,490300,{"date":2186,"open":350,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-10",145.86,137.485,144.55,14.71,11.33,892900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2196},"2025-11-07",124.715,129.84,116.93,-0.04,-0.03,995400,{"date":2202,"open":2203,"high":2204,"low":973,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-06",141.69,143.192,129.88,-10.12,-7.23,814400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":577,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":577},"2025-11-05",145.21001,151.229,139.64999,-4.94,-3.41,552800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-04",151.55499,153.089996,144.089996,144.94,-12.79,-8.11,589100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-03",159.39,164.28,156.87,157.73,6.57,4.35,667200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-31",157.19,159.339,150.616,151.16,-0.57,-0.38,453600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1063,"volume":2251,"transactions":9,"vwap":2249},"2025-10-30",155.25,156.75999,149.66,151.73,-6.41,559200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-29",159.67999,165.77499,154.94,158.14,8.86,5.94,1353900,{"date":2262,"open":2263,"high":2264,"low":524,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-28",138.020004,152.17,149.28,13.55,9.98,1126200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-27",133.82001,136.2,131.64999,135.73,7.18,5.59,429700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":942,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-24",125.44,130.28,125.019997,128.55,4.41,497600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1071,"volume":2293,"transactions":9,"vwap":2291},"2025-10-23",120.88,124.275,120.147,123.12,2.315,387800,{"date":2295,"open":2296,"high":2297,"low":1959,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-22",121.81,124.94,120.805,-1.225,-1,531800,{"date":2303,"open":1211,"high":1211,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-21",120.25,122.029999,-1.94,-1.56,254100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":516,"percent_change":2315,"volume":1881,"transactions":9,"vwap":2314},"2025-10-20",124.39,127.46,122.883,123.97,-0.67,{"date":2317,"open":2318,"high":330,"low":1624,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-17",120.69,124.81,1.79,1.46,526600,{"date":2324,"open":736,"high":789,"low":2325,"close":2117,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2117},"2025-10-16",120.44,2.44,2.02,783100,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2032,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2032},"2025-10-15",127.28,117.13,-0.25,-0.21,782400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-14",127.14,127.16,120.415,120.83,-11.68,-8.81,813800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-13",132.12,134.85001,129.33,132.50999,7.2,5.75,422700,{"date":2355,"open":1035,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-10",143.36,125.12,125.31,-13.74,-9.88,951700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1179,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-09",138.48,143,137.12,139.050003,3.63,771800,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-08",130.89,134.67,134.17999,5.615,4.37,371400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-07",130.46001,134.36,127.911,128.565,-0.785,-0.61,536200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":934,"volume":2394,"transactions":9,"vwap":2392},"2025-10-06",129.24001,131.71001,126.311,129.35001,-3.06,572800,{"date":2396,"open":2397,"high":2272,"low":2398,"close":318,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":318},"2025-10-03",134.67999,129.14999,-1.81,-1.35,542600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2320,"volume":2409,"transactions":9,"vwap":2407},"2025-10-02",135.25,137.34,133.56,134.22,2.36,427100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":106,"percent_change":101,"volume":2416,"transactions":9,"vwap":2415},"2025-10-01",129.13,133.31,127.34,131.86,591000,{"date":2418,"open":2419,"high":2347,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-30",125.080002,124.172,131.13,6.54,5.25,772100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1705,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-29",122.97,127.58,122.85,124.59,4,579400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-26",119.73,120.47,115.53,119.8,0.57,0.48,409500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":126,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-25",114.81,122.555,113.25,119.23,0.84,577500,{"date":2451,"open":1324,"high":2305,"low":2452,"close":2453,"change":1481,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-24",116.29,118.24,-1.8,432200,{"date":2457,"open":2458,"high":2459,"low":1633,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-23",125.11,125.78,120.41,-7.66,-5.98,779000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":822,"volume":2471,"transactions":9,"vwap":2469},"2025-09-22",117.010002,129.349,116.15,128.070007,9.54,1145600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":881,"change":2477,"percent_change":1563,"volume":2478,"transactions":9,"vwap":881},"2025-09-19",117.75,120.677,117.16,0.34,465600,{"date":2480,"open":1845,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-18",119.384,114.13,118.19,7.62,6.89,755200,{"date":2488,"open":854,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1103,"volume":2493,"transactions":9,"vwap":2491},"2025-09-17",114.61,108.2,110.57,-6.28,800300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-16",119.58,120.38,116.13,116.85,-3.96,-3.28,472100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":354,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-15",117.92,121.44,116.455,120.81,-0.06,545200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2288,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2288},"2025-09-12",120.93,121.943,119.18,1.14,0.95,339300,{"date":2520,"open":2148,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1864,"volume":2525,"transactions":9,"vwap":2523},"2025-09-11",123.9,119.255,119.74,-0.43,517000,{"date":2527,"open":2528,"high":2529,"low":2505,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-10",119.43,122.9,120.17,8.43,7.54,941200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-09",109.51,112.019997,106.62,111.74,2.93,2.69,577200,{"date":2544,"open":2545,"high":851,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-08",107.57,108.81,1.78,1.66,671200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-05",108.27,109.595,103.212,107.029999,-6.27,-5.53,1308900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-04",111.95,113.45,110.403,113.3,1.34,1.2,387300,{"date":2569,"open":1536,"high":2570,"low":2571,"close":1527,"change":546,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1527},"2025-09-03",114.3,109.7,-0.29,553000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2500,"volume":2581,"transactions":9,"vwap":2579},"2025-09-02",111.025002,114.24,107.48,112.28,-4.63,1051600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":1695,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1695},"2025-08-29",122.11,122.281,115.42,-8.14,-6.51,870300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-28",126.44,131.25,120.228,125.050003,-2.38,-1.87,1069800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":353,"volume":2606,"transactions":9,"vwap":2604},"2025-08-27",128.089996,128.668,123.82,127.43,-0.12,1069000,{"date":2608,"open":1282,"high":2609,"low":491,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-26",128.5,127.55,2.46,1.97,638100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-25",122.95,127.85,120.53,125.089996,2.54,2.07,692400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":1273,"change":2628,"percent_change":1507,"volume":2629,"transactions":9,"vwap":1273},"2025-08-22",115.23,123.35,113.517,3.91,719400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-21",118.35,121.16,117.22,118.64,-0.53,-0.44,423500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-20",118.69,119.355,110.29,119.17,-0.72,-0.6,894700,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-19",129.3,119.44,119.89,-8.77,-6.82,673200,{"date":2657,"open":2658,"high":2659,"low":2658,"close":939,"change":2660,"percent_change":1688,"volume":2661,"transactions":9,"vwap":939},"2025-08-18",126.7,129.96001,2.14,368700,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-15",128.49001,123.17,126.52,-2.28,-1.77,487600,{"date":2671,"open":2672,"high":2673,"low":2280,"close":2674,"change":101,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-14",125.64,130.28999,128.8,0.44,387900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-13",129.74001,131.5,125.15,128.24001,-2.21,-1.69,645000,{"date":2687,"open":2673,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2516,"volume":2692,"transactions":9,"vwap":2690},"2025-08-12",130.802,125.39,130.45,1.47,610300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-11",128.91,131.60001,126.55,128.98,-1.16,-0.89,601800,{"date":2703,"open":2609,"high":2704,"low":2705,"close":2706,"change":1538,"percent_change":2327,"volume":2707,"transactions":9,"vwap":2706},"2025-08-08",130.81,126.965,130.14,515500,{"date":2709,"open":2710,"high":2680,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-07",128.62,124.725,127.56,1.98,1.58,639000,{"date":2717,"open":2718,"high":1220,"low":765,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-06",121.26,125.58,1.52,1.23,418000,{"date":2724,"open":2725,"high":2658,"low":2508,"close":2726,"change":2727,"percent_change":2065,"volume":2728,"transactions":9,"vwap":2726},"2025-08-05",126.050003,124.059998,-2.32,552000,{"date":2730,"open":2438,"high":2731,"low":2732,"close":949,"change":2733,"percent_change":2734,"volume":1754,"transactions":9,"vwap":949},"2025-08-04",126.424,119.2,8.67,7.37,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-01",118.47,121.859,114.080002,117.71,-6.03,-4.87,801700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-31",130.96001,131.28999,121.21,123.74,-2.25,-1.79,807900,{"date":2754,"open":2755,"high":2756,"low":2137,"close":2757,"change":2758,"percent_change":1370,"volume":2759,"transactions":9,"vwap":2757},"2025-07-30",122.18,126.68,125.99,5.16,639500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2341,"change":2765,"percent_change":2400,"volume":2766,"transactions":9,"vwap":2341},"2025-07-29",124.080002,126.07,120.26,-1.65,537300,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":2157,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-28",118.685,122.5,122.48,3.86,496300,{"date":2775,"open":2776,"high":2777,"low":1828,"close":2778,"change":2241,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-25",118.17,119.7,117.93,-0.48,476500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":661,"change":1028,"percent_change":1506,"volume":2786,"transactions":9,"vwap":661},"2025-07-24",116.84,118.59,115.225,484100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":235,"volume":2794,"transactions":9,"vwap":2792},"2025-07-23",112.9,115.145,110.938,114.53,4.85,680000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-22",115.33,115.39,106.46,109.68,-5.94,-5.14,730100,{"date":2805,"open":2806,"high":2807,"low":2797,"close":1860,"change":1698,"percent_change":2699,"volume":2808,"transactions":9,"vwap":1860},"2025-07-21",117.48,118.12,432600,{"date":2810,"open":2811,"high":2528,"low":1775,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-18",118.9,116.98,-1.01,-0.86,636200,{"date":2817,"open":2818,"high":2819,"low":767,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-17",116.64,119.4,117.99,2.27,1.96,1030600,{"date":2825,"open":2826,"high":2827,"low":1350,"close":2084,"change":214,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2084},"2025-07-16",115.31,116.19,0.82,628000,{"date":2831,"open":2832,"high":1830,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-15",115.44,112.91,114.78,8.48,7.98,1027200,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2216,"transactions":9,"vwap":2842},"2025-07-14",108.089996,103.625,106.3,-1.1,-1.02,{"date":2846,"open":1568,"high":871,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-11",105.69,107.4,0.96,0.9,786800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-10",106.715,106.85,103.25,106.44,1.63,1.56,730900,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-09",102.69,106.74,104.81,3.54,3.5,737300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-08",100.48,101.536,99.44,101.27,2.15,2.17,580000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1224,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-07-07",99.010002,100.42,97.946,99.12,-1.3,507600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1880,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-07-03",99.17,102.52,98.639,100.43,2.48,586200,{"date":2895,"open":2896,"high":2897,"low":2896,"close":1384,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":1384},"2025-07-02",92.78,98.41,4.76,5.11,679800,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-07-01",96.84,98.055,90.99,93.24,-5.75,-5.81,832900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-30",99.64,99.9,96.6,98.99,0.23,681400,{"date":2919,"open":2920,"high":1545,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-27",96.64,95.86,98.76,3.11,3.25,1114900,{"date":2927,"open":1409,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-26",97.62,94.357,95.65,0.93,0.98,864900,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-25",88.795,94.84,94.72,7.58,8.7,1376300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2368,"percent_change":2233,"volume":2589,"transactions":9,"vwap":2947},"2025-06-24",84.59,87.23,84.45,87.14,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-23",81.52,84.126,81.019997,83.51,0.49,0.59,791100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-20",84.92,85.88,81.745,83.019997,-2.09,-2.46,773300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2822,"volume":2973,"transactions":9,"vwap":2971},"2025-06-18",83.35,85.289,82.41,85.11,1.64,583100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1921,"percent_change":2700,"volume":2980,"transactions":9,"vwap":2979},"2025-06-17",84.010002,84.84,83.205,83.47,604900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-16",82.68,85.943,82.65,84.22,3.08,3.8,922700,{"date":2991,"open":2992,"high":2962,"low":2993,"close":2994,"change":2995,"percent_change":2087,"volume":2996,"transactions":9,"vwap":2994},"2025-06-13",81.72,79.935,81.14,-3.6,830000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-12",81.28,84.78,81.2,84.74,2.37,2.88,687300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-11",84.38,84.85,81.27,82.37,-1.28,-1.53,856000,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1361,"volume":3022,"transactions":9,"vwap":3020},"2025-06-10",82.29,83.999,80.85,83.65,1.57,909500,{"date":3024,"open":3025,"high":3009,"low":3026,"close":3027,"change":126,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-06-09",82.93,81.39,82.080002,1.22,987600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3003,"volume":3037,"transactions":9,"vwap":3035},"2025-06-06",82.010002,82.85,80.942,81.089996,1.88,761900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":874,"percent_change":1581,"volume":3044,"transactions":9,"vwap":3043},"2025-06-05",81.75,83.84,77.96,79.21,1260000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":162,"volume":3052,"transactions":9,"vwap":3050},"2025-06-04",81.84,81.89,78.768,81.4,0.71,869300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-03",78,81.569,77.12,80.69,4.31,5.64,1076000,{"date":3063,"open":3064,"high":3065,"low":3064,"close":3066,"change":1011,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-06-02",74.28,77.23,76.38,3.69,917200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":1672,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-30",77.97,79.050003,71.539,73.66,-6.32,1584000,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-29",81.91,83.39,77.27,78.63,4.69,6.34,2037900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1889,"volume":3093,"transactions":9,"vwap":3091},"2025-05-28",75.22,76.55,73.88,73.94,-0.7,1844600,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-27",73.38,74.833,72.4,74.64,4.48,6.39,1136200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":2751,"percent_change":1929,"volume":3109,"transactions":9,"vwap":3108},"2025-05-23",68.73,71.61,67.9,70.16,1273000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":855,"percent_change":1395,"volume":3116,"transactions":9,"vwap":3115},"2025-05-22",71.31,73.43,70.62,71.95,1002000,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":269,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-05-21",72.25,76.96,69.536,70.74,-4.02,1479600,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1697,"volume":3132,"transactions":9,"vwap":3130},"2025-05-20",73.63,73.89,71.78,73.7,-1.21,1000900,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":52,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-19",71.515,75.36,71.41,74.91,0.24,1146300,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2440,"volume":3148,"transactions":9,"vwap":3146},"2025-05-16",75.75,75.83,72.762,74.73,0.36,1100700,{"date":3150,"open":3074,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":1455,"volume":3155,"transactions":9,"vwap":3153},"2025-05-15",75.92,71.88,74.37,-0.52,1366400,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":665,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-05-14",72.68,74.98,71,74.89,8.36,1737300,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-13",64.059998,70.43,63.77,69.11,6.97,11.22,1786500,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3176,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3176},"2025-05-12",61.099998,62.14,59.58,6.1,10.89,1301700,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":1698,"volume":3188,"transactions":9,"vwap":3186},"2025-05-09",56.79,57.6,54.84,56.040001,-0.77,674200,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-08",57.95,58.060001,55.37,56.81,0.28,0.5,1131500,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":642,"volume":3205,"transactions":9,"vwap":3203},"2025-05-07",52.81,57.029999,52.082001,56.53,3.31,923700,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":1002,"volume":3213,"transactions":9,"vwap":3211},"2025-05-06",51.275,54.34,50.78,53.22,-0.27,661400,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":2699,"volume":3221,"transactions":9,"vwap":3219},"2025-05-05",52.755,54.33,52.451,53.49,-0.63,529100,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-02",53.92,55.049999,53.2,54.12,2.56,4.97,1077400,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1463,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3236},"2025-05-01",52.905,54.57,51.36,51.56,5.33,1114300,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":558,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-04-30",45.13,49.106,44.82,48.95,-0.37,1008700,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":1646,"percent_change":1563,"volume":3253,"transactions":9,"vwap":3252},"2025-04-29",48.02,50.27,47.955,49.13,634600,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-04-28",49.95,50.51,46.57,48.99,-2.1,-4.11,988500,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-04-25",47.51,51.929,46.45,51.09,4.01,8.52,1076700,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":1507,"percent_change":2532,"volume":3278,"transactions":9,"vwap":3277},"2025-04-24",44.59,47.23,44.375,47.080002,956600,{"date":181,"open":3280,"high":3281,"low":177,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},45.48,45.68,43.78,-1.7,-3.74,1129100]