[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRN":3,"homepage-market-summary":30,"stock-historical-PRN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRN","2026-10-06",{"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},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Industrials Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4194,0.84248,"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},200.89,202.15,202.86,200.37,202.1834,-1.2934,-0.64,25147.983539,262.73001,156,28183.683545948206,42.1,5026,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},132.37,22600,8249104.570033,49.18,"2025-04-24",[184,187,197,208,219,229,240,251,262,271,282,293,304,313,324,335,343,353,364,375,386,397,407,418,429,439,448,457,466,474,484,494,504,515,525,535,546,557,567,578,589,600,610,621,632,643,654,665,675,686,696,707,717,728,738,749,758,769,780,790,801,812,820,828,835,842,850,858,866,874,882,890,899,906,915,923,931,939,947,955,964,972,980,988,994,1002,1011,1019,1027,1035,1044,1052,1059,1068,1076,1084,1091,1099,1107,1115,1124,1133,1140,1147,1156,1163,1170,1178,1184,1192,1199,1207,1215,1224,1231,1239,1245,1254,1263,1270,1279,1287,1293,1299,1306,1314,1323,1331,1340,1347,1353,1361,1369,1378,1386,1395,1402,1410,1418,1425,1432,1440,1449,1457,1466,1473,1482,1491,1500,1508,1515,1522,1529,1538,1546,1554,1561,1569,1578,1584,1593,1601,1610,1619,1625,1630,1638,1646,1654,1662,1669,1676,1683,1690,1698,1704,1709,1715,1723,1730,1738,1745,1752,1758,1766,1773,1780,1787,1796,1802,1811,1820,1828,1836,1845,1850,1858,1865,1873,1881,1889,1897,1905,1911,1919,1927,1933,1939,1945,1953,1961,1965,1973,1982,1990,1997,2006,2015,2022,2029,2036,2043,2052,2058,2066,2072,2079,2087,2093,2100,2108,2115,2123,2130,2137,2145,2152,2160,2166,2172,2178,2186,2192,2200,2208,2216,2224,2231,2237,2243,2250,2257,2263,2269,2277,2284,2288,2294,2301,2309,2316,2323,2331,2337,2344,2350,2356,2361,2368,2373,2379,2385,2392,2400,2406,2412,2420,2427,2434,2441,2448,2454,2460,2466,2471,2477,2483,2488,2495,2502,2511,2517,2522,2529,2536,2543,2549,2557,2563,2571,2576,2582,2587,2593,2600,2608,2613,2620,2627,2633,2640,2646,2652,2659,2666,2673,2681,2688,2694,2701,2707,2713,2718,2725,2730,2736,2743,2750,2756,2763,2768,2774,2782,2790,2796,2800,2805,2810,2816,2821,2828,2835,2839,2846,2852,2859,2867,2874,2881,2886,2891,2897,2904,2911,2917,2924,2931,2938,2944,2951,2958,2966,2972,2979,2985],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},794,201.4091,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",202.08,202.995,200.49,0.1962,0.1,126621.676229,1103,202.4006,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",202.99,203,201.85,201.9872,1.4057,0.7,49596.575313,647,202.2584,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",198.18,201.02,197.38,200.5815,2.7417,1.39,15821.256343,443,198.9236,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",199.64,197.14,197.8398,-2.2103,-1.1,27253.632909,753,198.0582,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",200.9247,202.72,198.25,200.0501,0.7157,0.36,17718.320645,656,200.0364,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",199.51,200.32,197.18,199.3344,-2.0231,-1,15527.7577,496,199.271,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",201.54,202.655,200.1,201.3575,1.8475,0.93,24758.885451,545,201.0251,{"date":263,"open":264,"high":243,"low":265,"close":242,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",197.78,197.11,-0.8653,-0.43,16063.874895,517,198.6582,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",199.83,201.055,198.53,200.3753,-0.0787,-0.04,16869.980456,546,199.767,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",198.88,200.6064,198.24,200.454,1.2987,0.65,18505.003223,839,199.6613,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",199.4,199.748451,196.84,199.1553,1.915,0.97,11297.56185,334,198.5261,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",194.02,197.2403,3.157,1.63,17530.4962,458,195.2965,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",198.02,198.23,193.86,194.0833,0.8533,0.44,19550.46962,434,195.4773,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",193.72,195.27,191.15,193.23,2.5512,1.34,21695.756336,487,193.8187,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":66,"volume":341,"transactions":322,"vwap":342},"2026-09-15",192.92,190.48,190.6788,-1.3818,17241.504203,191.5164,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",195.4,191.79,192.0606,-9.6117,-4.77,34314.121037,643,193.5677,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",199.6,202.465,199.54,201.6723,5.6423,2.88,15791.78437,398,201.2782,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",197.43,198.83,195.72,196.03,-3.21,-1.61,17810.705665,447,197.1493,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",201.42,202.1,199.04,199.24,-2.7581,-1.37,18974.737378,511,200.4487,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",200.68,204,200.56,201.9981,1.6447,0.82,30307.940929,539,202.4874,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",198.57,201.64,200.3534,2.9696,1.5,49895.418026,963,199.9833,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",195.22,197.825,192.79,197.3838,2.7403,1.41,31978.926732,866,195.1582,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",194.61,195.58,192.57,194.6435,-0.1381,-0.07,17263.270178,387,194.3939,{"date":430,"open":345,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",196.81,194.21,194.7816,-2.921,-1.48,25957.447873,568,194.9213,{"date":440,"open":210,"high":210,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",196.0112,197.7026,-1.3628,-0.68,20235.836815,504,196.9444,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",205.83,199.0654,-6.8047,-3.31,29613.170542,760,202.1494,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":384,"vwap":465},"2026-08-27",206.9,203.75,205.8701,1.3101,0.64,16466.314037,205.4176,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":238,"vwap":473},"2026-08-26",200.88,204.56,3.051,1.51,18457.240242,203.4017,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",206.66,200.995,201.509,-0.828,-0.41,53068.786482,833,202.3703,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",205.3,201.51,202.337,-5.263,-2.54,68658.988207,1174,202.8164,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",210.32,205.82,207.6,-0.79,-0.38,50786.149894,832,207.78,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",211.68,212.4,207.89,208.39,-4.63,-2.17,57340.860886,999,210.1924,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",218.27,211.18,213.02,-7.0481,-3.2,69294.537756,1201,214.3155,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",226.48,218.5,220.0681,-11.2919,-4.88,49079.245701,992,222.093,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",229.06,231.42,228.23,231.36,4.11,1.81,23680.067826,538,229.8389,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",223.96,227.395,223.71,227.25,4.13,1.85,34511.012457,609,226.2298,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":66,"volume":564,"transactions":565,"vwap":566},"2026-08-13",225.77,226,222.83,223.12,-1.6128,58014.425194,1122,224.5267,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",226.43,227.99,224.24,224.7328,4.9428,2.25,41266.93882,801,225.7422,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",219.66,222.62,219.2655,219.79,1.67,0.77,30868.790783,618,220.9551,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",222.71,223.255,217.81,218.12,-3.78,-1.7,62275.532526,986,221.3533,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":127,"volume":607,"transactions":608,"vwap":609},"2026-08-07",224.19,224.89,217.825,221.9,1.03,84412.529947,1211,221.0128,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",222.99,227.59,220.59,220.87,-2.35,-1.05,81387.776361,1110,224.455,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",226.08,228.69,223.18,223.22,-3.2703,-1.44,77299.048629,983,226.0809,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",223.88,228.3203,222.31,226.4903,5.7323,2.6,38554.696921,668,224.5693,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",214.34,220.82,211.905,220.758,5.238,2.43,56527.299549,698,217.342,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",218.71,220.74,214.6,215.52,2.16,1.01,70812.212246,1088,217.212,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",205.99,213.96,213.36,15.33,7.74,84994.232886,1235,210.4828,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",208.21,209.84,197.475,198.03,-11.8,-5.62,133539.293503,2100,201.828,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",217.6,206.41,209.83,-11.65,-5.26,59511.008612,1092,209.176,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",226.19,227.21,215.56,221.48,-2.33,-1.04,54326.798075,938,220.223,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",230.97,223.55,223.81,-7.05,-3.05,45815.824981,706,227.4586,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",231.16,233.74,229.49,230.86,0.91,0.4,27722.953546,526,232.1083,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",227.82,231.33,229.95,0.2,0.09,22045.255418,348,230.0377,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",226.4,230.13,224.82,229.75,8.25,3.72,25160.005403,423,227.2945,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":96,"percent_change":755,"volume":756,"transactions":333,"vwap":757},"2026-07-20",223.52,225.72,221.19,221.5,0.23,32988.347201,223.2217,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",215.55,223.37,212.76,220.99,0.13,0.06,43122.583961,1026,218.1065,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",224.65,225.67,218.92,220.86,-7.0494,-3.09,45872.576017,939,222.2158,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",230.82,223.41,227.9094,-1.0894,-0.48,45993.449645,703,226.4639,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-14",228.61,231.18,227.63,228.9988,4.5688,2.04,34609.967584,606,229.1878,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",227.49,228.2,223.58,224.43,-5.94,-2.58,45195.72428,719,226.4063,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",231.89999,227.64,230.37,-1.53,-0.66,31700,{"date":821,"open":822,"high":823,"low":824,"close":814,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":814},"2026-07-09",233.23,234.61,231.86,4.79,2.11,38700,{"date":829,"open":634,"high":830,"low":831,"close":832,"change":786,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-08",228.14,223.39,227.11,-0.21,42100,{"date":836,"open":837,"high":837,"low":838,"close":613,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":613},"2026-07-07",234.55,223.44,-10.28,-4.32,61800,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",237.19,243.38,237.87,2.72,1.16,45200,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",251.11,232.5,235.14999,-14.92,-5.97,72400,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",258.059998,250,250.070007,-10.64,-4.08,44300,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-30",256.59,260.70999,254.94,5.26,2.06,32800,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":877},"2026-06-29",250.88,255.45,246.17999,6.08,2.44,50300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",254.16,247.45,249.37,-8.41,-3.26,54400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",258.17999,261.01001,255,257.78,5.55,2.2,85800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":703,"percent_change":480,"volume":905,"transactions":9,"vwap":904},"2026-06-24",254.080002,258,250.14999,252.23,40900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",252.12,256.26001,248.55,253.27,-9.37,-3.57,55800,{"date":916,"open":917,"high":25,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",257.32999,256.14999,262.64001,7.31,2.86,32200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":827,"transactions":9,"vwap":928},"2026-06-18",256.10999,257.53,251.12,255.33,4.68,1.87,{"date":932,"open":933,"high":934,"low":903,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",252.48,255.60001,250.64999,2.34,0.94,64300,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",251.25,253.81,248.31,-1.68,-0.67,35300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",252.25999,248.69,249.99001,5.42,2.22,43700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",243.67,246.0099945,241.86,244.57001,2.47,1.02,53700,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",231.5,242.14,242.10001,14.43,6.34,47100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":913,"volume":979,"transactions":9,"vwap":977},"2026-06-10",234.25,239.16,226.61,227.67,-8.42,66800,{"date":981,"open":982,"high":845,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",239.5,225.63,236.089996,-0.33,-0.14,82100,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":137,"percent_change":993,"volume":179,"transactions":9,"vwap":992},"2026-06-08",241.27,235.22,236.42,0.19,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",245.98,234.72,235.96001,-13.12,-5.27,32700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",244.85001,250.75999,242.75999,249.080002,1.52,0.61,23200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1010,"transactions":9,"vwap":1016},"2026-06-03",247.91,250.81,243.8,247.56,1.45,0.59,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",241.92,247.23,246.11,5.7,2.37,16800,{"date":1028,"open":967,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",242.85001,237.46001,240.41,-5.07,-2.07,54700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",248.47,248.50999,242.49001,245.48,-2.45,-0.99,33800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":132,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-28",247.28999,249.24001,243,247.92999,0.35,33600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1050,"volume":1058,"transactions":9,"vwap":1056},"2026-05-27",249.94,243.95,247.059998,0.86,34100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",242.55,246.64,242.089996,246.2,9.43,3.98,26400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",237.57001,232.8,236.77,3.05,1.3,42400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":52,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-21",233.16,234.58,231.14,233.72,0.21,32900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":822,"change":1089,"percent_change":880,"volume":1090,"transactions":9,"vwap":822},"2026-05-20",231.25999,235.24001,229.83,5.56,34900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":977,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":977},"2026-05-19",227.45,230.089996,221.53999,-4.26,-1.84,42000,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",241.039993,229.92,231.92999,-8.15,-3.39,62700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":776,"volume":1114,"transactions":9,"vwap":1112},"2026-05-15",242.78,242.81,238.16,240.080002,-7.66,42200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",247.39,247.75999,245.62,247.74001,2.17,0.88,21500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",244.81,246.42,240.17999,245.57001,3.21,1.32,23000,{"date":1134,"open":1135,"high":1135,"low":854,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",243.029999,242.36,-3.02,-1.23,27700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":650,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",241.0099945,246.55,245.38,5.83,25500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",239.89999,241.34,238.78999,239.55,1.98,0.83,14800,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1070,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1070},"2026-05-07",249.89,236.85001,-11.15,-4.48,19800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":179,"transactions":9,"vwap":1166},"2026-05-06",244.92,248.72,241.25999,8.85,3.69,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-05",237.020004,240.67999,239.87,8.2,3.54,49300,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":786,"volume":1043,"transactions":9,"vwap":1182},"2026-05-04",233.83,229.67,231.67,-1.11,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":122,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-01",232.080002,233,229.28999,232.78,0.39,16300,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-30",225.48,231.88,12.13,5.52,29800,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",223.74001,218.13,219.75,-2.57,-1.16,16400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",225.62,219.13,222.32001,-5.95,-2.61,31900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",228.3,228.33,223,228.27,0.68,0.3,22800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":613,"change":986,"percent_change":1229,"volume":1230,"transactions":9,"vwap":613},"2026-04-24",230.14,230.25,226.11,-0.06,37300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":584,"volume":1238,"transactions":9,"vwap":1236},"2026-04-23",224.47,229.57001,223.66,227.73,3.74,20200,{"date":1240,"open":1241,"high":1242,"low":1095,"close":1243,"change":471,"percent_change":1221,"volume":1244,"transactions":9,"vwap":1243},"2026-04-22",225.91,227.58,223.99001,26300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",225,226.8,221.75999,222.48,-1.34,-0.6,58100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-20",222.61,224.25999,221.92,223.82001,0.71,0.32,16100,{"date":1264,"open":636,"high":1265,"low":1266,"close":1267,"change":1145,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-17",224.48,220.47,223.11,2.68,18600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-16",218.22,218.67,215.50999,217.28,-0.57,-0.26,14900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",220.73,215.89,217.85001,-2.84,-1.29,27400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":403,"percent_change":1221,"volume":1292,"transactions":9,"vwap":1291},"2026-04-14",222.14999,218.60001,220.69,19300,{"date":1294,"open":1282,"high":1295,"low":1282,"close":1296,"change":1297,"percent_change":1122,"volume":1298,"transactions":9,"vwap":1296},"2026-04-13",219.31,219.19,1.91,19200,{"date":1300,"open":1301,"high":528,"low":1302,"close":1275,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1275},"2026-04-10",217.94,215.64,1.74,0.81,11600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":215,"volume":1313,"transactions":9,"vwap":1311},"2026-04-09",215,218.11,213.71001,215.53999,2.95,18300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",211.17,213.96001,210.039993,212.59,11.89,5.92,15100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":236,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",198.42999,201.23,196.92,200.7,0.72,19900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",201.14,201.35001,197.74001,199.98,-0.2,-0.1,15300,{"date":1341,"open":1342,"high":1343,"low":326,"close":1344,"change":1345,"percent_change":425,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",194.7,202.89,200.17999,-0.15,19600,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":147,"volume":1278,"transactions":9,"vwap":1351},"2026-04-01",198.089996,203.17999,200.33,5.8,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":929,"volume":1360,"transactions":9,"vwap":1358},"2026-03-31",189.17,194.82001,188.73,194.53,8.7,20800,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",196.25,184.64999,185.83,-7.49,-3.87,55400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",194.10001,195.41,192.38,193.32001,-1.19,-0.61,36500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",200.72,201.19,194.50999,-9.82,-4.81,20400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",205.16,205.77,203.91,204.33,2.55,1.26,9100,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":309,"volume":1401,"transactions":9,"vwap":1399},"2026-03-24",196.41,201.99001,201.78,3.24,19000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1360,"transactions":9,"vwap":1407},"2026-03-23",197.75999,201.86,196.38,198.53999,5.82,3.02,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":946,"transactions":9,"vwap":1415},"2026-03-20",200.050003,200.12,191.33,192.72,-4.02,-2.04,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1423},"2026-03-19",193.57001,197.94,190.19,196.74001,1.71,{"date":1426,"open":265,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",198.75999,195.029999,-2.26,-1.15,24000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":897,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",196,197.56,195.64,197.28999,1.13,9800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-16",194.69,195.87,193.47,195.089996,4.55,2.39,13100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":617,"volume":1456,"transactions":9,"vwap":1454},"2026-03-13",194.67,194.94,189.82001,190.53999,-2.02,21100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",195.31,195.75,192.37,192.56,-6.3,-3.17,13500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":89,"percent_change":1472,"volume":1206,"transactions":9,"vwap":1471},"2026-03-11",197.42999,200.87,196.19,198.86,0.11,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",198.39999,202.46001,198.38,198.64,0.52,0.26,12300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-09",189.86,198.22,189.039993,198.12,4.52,2.33,28900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",194.81,197.42,192.63,193.60001,-4.89,-2.46,24300,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",205.88,194.84,198.49001,-7.61,-3.69,30200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":360,"percent_change":1514,"volume":1292,"transactions":9,"vwap":1513},"2026-03-04",205.74001,206.82001,203.99001,206.10001,1.42,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":713,"volume":1521,"transactions":9,"vwap":1519},"2026-03-03",205.41,199.58,203.22,-6.39,26900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":553,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-02",204.75999,210.17999,209.61,0.89,60700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",208.46001,209.25,205.029999,207.75999,-5.79,-2.71,18400,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-26",214,208.25999,213.55,0.31,0.15,10700,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-25",215.78,211.71001,213.24001,-0.49,-0.23,7200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1131,"volume":1155,"transactions":9,"vwap":1559},"2026-02-24",209.47,214.020004,207.86,213.73,2.79,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":817,"volume":1568,"transactions":9,"vwap":1566},"2026-02-23",213.38,213.67,209.82001,210.94,-3.28,15000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-20",211.55,215.35001,211.17999,214.22,3.31,1.57,21000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1237,"percent_change":542,"volume":1583,"transactions":9,"vwap":1581},"2026-02-19",207.60001,210.91,206.23,10800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",207.50999,210.59,206.55,207.17,0.78,0.38,18100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":152,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-17",205.84,207.8,203.94,206.39,0.02,16900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-13",204.029999,208.19,201.39,206.35001,3.83,1.89,29600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",207.49001,211.61,202.21001,202.52,-3.06,-1.49,29200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1074,"percent_change":463,"volume":1298,"transactions":9,"vwap":1624},"2026-02-11",209.13,209.64,203.37,205.58,{"date":1626,"open":1517,"high":1627,"low":1350,"close":1628,"change":703,"percent_change":73,"volume":1629,"transactions":9,"vwap":1628},"2026-02-10",206.14999,204.28,18000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1169,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-09",202.64,206.50999,201.66,205.32001,1.83,49900,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",195.039993,202.14999,201.63,10.21,5.33,33200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1345,"volume":1653,"transactions":9,"vwap":1651},"2026-02-05",189.87,192.82001,188.5,191.42,-0.29,18800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1507,"transactions":9,"vwap":1659},"2026-02-04",199.28,199.39999,187.71001,191.71001,-6.76,-3.41,{"date":1663,"open":1664,"high":1665,"low":1358,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",197.33,198.47,3.23,1.65,19500,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1191,"transactions":9,"vwap":1673},"2026-02-02",191.73,195.55,195.24001,2.49,1.29,{"date":1677,"open":1358,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1401,"transactions":9,"vwap":1680},"2026-01-30",197.60001,191.86,192.75,-4.13,-2.1,{"date":1684,"open":275,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1229,"volume":1689,"transactions":9,"vwap":1687},"2026-01-29",198.97,193.81,196.88,-0.11,13200,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",195.73,198.24001,196.99001,-0.89,-0.45,6200,{"date":1699,"open":1363,"high":1700,"low":1363,"close":1701,"change":1702,"percent_change":403,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",198.52,197.88,2.93,21600,{"date":1705,"open":1673,"high":1672,"low":1706,"close":1707,"change":122,"percent_change":137,"volume":1708,"transactions":9,"vwap":1707},"2026-01-26",194.0099945,194.95,5400,{"date":1710,"open":431,"high":431,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1545,"transactions":9,"vwap":1712},"2026-01-23",193.56,194.050003,-2.4,-1.22,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-22",199.69,194.98,196.45,-0.92,-0.47,13300,{"date":1724,"open":1725,"high":1485,"low":1726,"close":1727,"change":1728,"percent_change":403,"volume":1729,"transactions":9,"vwap":1727},"2026-01-21",195.34,194.14999,197.37,2.92,12800,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-20",193.78,197.16,194.45,-3.25,-1.64,8500,{"date":1739,"open":1740,"high":1471,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-16",197.67999,197.7,1.88,0.96,10600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1489,"volume":1439,"transactions":9,"vwap":1750},"2026-01-15",193.41,197.58,193.35001,195.82001,4.45,{"date":1753,"open":1754,"high":1373,"low":1755,"close":1756,"change":1082,"percent_change":1472,"volume":1757,"transactions":9,"vwap":1756},"2026-01-14",191.25999,189.28999,191.37,11000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1438,"volume":1765,"transactions":9,"vwap":1763},"2026-01-13",191.0099945,192.050003,190.81,191.16,2.14,10000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":826,"volume":1737,"transactions":9,"vwap":1771},"2026-01-12",187.48,189.19,186.67,189.020004,3.91,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1742,"volume":1722,"transactions":9,"vwap":1778},"2026-01-09",184.64,185.89,184.39999,185.11,3.41,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1430,"volume":1729,"transactions":9,"vwap":1785},"2026-01-08",184.47,184.81,180.28,181.7,-2.12,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-07",184.63,184.88,183.64,183.82001,-1.73,-0.93,10500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":584,"percent_change":723,"volume":1757,"transactions":9,"vwap":1801},"2026-01-06",181.2,185.66,179.82001,185.55,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",183.39,185,182.47,183.88,3.46,1.92,28700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-02",177.96001,180.56,177.7,180.42,5.84,3.35,11100,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-31",177.14,174.17999,174.58,-2.09,-1.18,7000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":371,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-30",178.19,178.7,176.56,176.67,-0.9,8300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-29",179.42999,179.49001,177.95,178.28,-1.54,-0.86,25200,{"date":1846,"open":1847,"high":1848,"low":1839,"close":1800,"change":1849,"percent_change":1042,"volume":1757,"transactions":9,"vwap":1800},"2025-12-26",180.0099945,180.080002,-1.79,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-24",181.89,180.52,181.61,-0.22,-0.12,4500,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1222,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-23",180.28999,182.16,181.83,0.17,9900,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-22",179.8,182.050003,181.53,4.25,2.4,7400,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-19",174.92999,177.53999,177.28,6,3.5,11200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1744,"transactions":9,"vwap":1886},"2025-12-18",171.16,172.31,170.059998,171.28,4.42,2.65,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-17",174.81,166.53999,166.86,-7.08,-4.07,24800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":786,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-16",174.97,175.2,172.58,173.94,-0.28,8900,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1736,"percent_change":1794,"volume":1910,"transactions":9,"vwap":1909},"2025-12-15",178.039993,174.35001,174.42,7600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1105,"volume":1918,"transactions":9,"vwap":1916},"2025-12-12",179.16,179.27,175.3,176.059998,-6.18,30900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":147,"volume":1926,"transactions":9,"vwap":1924},"2025-12-11",177.14999,182.25999,176.25999,182.24001,5.28,8100,{"date":1928,"open":1909,"high":1929,"low":1930,"close":1931,"change":1400,"percent_change":930,"volume":1932,"transactions":9,"vwap":1931},"2025-12-10",177.86,173.12,176.96001,8700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":480,"percent_change":1938,"volume":1857,"transactions":9,"vwap":1937},"2025-12-09",174.53,175.47,173.72,-0.24,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":755,"percent_change":764,"volume":1872,"transactions":9,"vwap":1944},"2025-12-08",175.69,176.2,173.75999,174.13,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1864,"transactions":9,"vwap":1950},"2025-12-05",174.38,174.52,173.0099945,173.89999,-1.33,-0.76,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1819,"transactions":9,"vwap":1958},"2025-12-04",170.28,175.61,170.22,175.23,4.95,2.91,{"date":1962,"open":1963,"high":1955,"low":1964,"close":1955,"change":1008,"percent_change":122,"volume":1932,"transactions":9,"vwap":1955},"2025-12-03",166.96001,166.63,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-02",170.17,170.81,168.75999,0.84,0.5,13400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-01",169.94,170.0099945,167.87,167.92,-4.6,-2.67,88800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":661,"volume":1989,"transactions":9,"vwap":1987},"2025-11-28",171.73,172.64999,171.67999,172.52,1.72,5500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":175,"volume":841,"transactions":9,"vwap":1995},"2025-11-26",170.78999,172.0099945,169.39999,170.8,1.69,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-25",166.61,169.41,163.89999,169.11,2.03,1.21,67800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-24",162.75,167.49001,162.59,167.080002,5.47,3.38,246700,{"date":2016,"open":2017,"high":2018,"low":26,"close":2019,"change":2020,"percent_change":1514,"volume":2021,"transactions":9,"vwap":2019},"2025-11-21",160.27,162.21001,161.61,2.26,17800,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1545,"transactions":9,"vwap":2026},"2025-11-20",170.029999,159.089996,159.35001,-6.09,-3.68,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":175,"volume":2035,"transactions":9,"vwap":2033},"2025-11-19",167.12,165.029999,165.44,1.64,4000,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":734,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-18",161.8,165.12,163.8,0.05,5600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-17",166.89999,167.46001,162.46001,163.71001,-3.72,-2.22,22500,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1017,"percent_change":132,"volume":2057,"transactions":9,"vwap":2056},"2025-11-14",161.86,168.88,167.42999,9400,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-13",172.11,165.8,165.98,-9.31,-5.31,10900,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1222,"percent_change":1863,"volume":2071,"transactions":9,"vwap":2070},"2025-11-12",177.59,175.21001,175.28999,6800,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-11",178.92999,174.99001,-3.86,-2.16,14600,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-10",179.57001,177.85001,178.85001,2.8,1.59,3300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1590,"percent_change":59,"volume":1697,"transactions":9,"vwap":2092},"2025-11-07",170.17999,176.17999,170,176.050003,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1989,"transactions":9,"vwap":2097},"2025-11-06",181.64999,175.10001,175.27,-5.87,-3.24,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2086,"transactions":9,"vwap":2105},"2025-11-05",177.88,182.35001,177.74001,181.14,2.66,1.49,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1284,"volume":2114,"transactions":9,"vwap":2112},"2025-11-04",179.080002,180.75999,178.48,-5.22,5700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":755,"volume":2122,"transactions":9,"vwap":2120},"2025-11-03",183.74001,184.039993,181.85001,183.7,0.42,5000,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":1857,"transactions":9,"vwap":2127},"2025-10-31",180.82001,183.63,183.28,2.9,1.61,{"date":2131,"open":2118,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-30",184.62,180.38,-5.23,-2.82,5800,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-29",183.0099945,187.53,185.61,4.46,2.46,6500,{"date":2146,"open":2147,"high":2139,"low":2148,"close":2149,"change":2150,"percent_change":786,"volume":2151,"transactions":9,"vwap":2149},"2025-10-28",181.73,181.020004,181.14999,-0.88,39600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":986,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-27",183.66,184.080002,181.53999,182.029999,-0.08,8600,{"date":2161,"open":1861,"high":2162,"low":1852,"close":2163,"change":2164,"percent_change":2165,"volume":1689,"transactions":9,"vwap":2163},"2025-10-24",182.84,182.17,5.6,3.17,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":2128,"volume":2144,"transactions":9,"vwap":2170},"2025-10-23",171.91,177.39,176.57001,4.97,{"date":2173,"open":1815,"high":1815,"low":2174,"close":2175,"change":2176,"percent_change":2028,"volume":2177,"transactions":9,"vwap":2175},"2025-10-22",169.75,171.60001,-6.56,5300,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-21",177.16,178.25,178.16,-0.62,-0.35,2900,{"date":2187,"open":2188,"high":1838,"low":2188,"close":2189,"change":1808,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-20",178.11,178.78,1.97,3600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1285,"volume":2199,"transactions":9,"vwap":2197},"2025-10-17",176.41,177,173.23,175.32001,-2.3,8200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1617,"volume":2207,"transactions":9,"vwap":2205},"2025-10-16",180.63,181.25,177.49001,177.62,-2.69,6100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":96,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",181.33,183.27,179.5,180.31,0.92,4400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1835,"transactions":9,"vwap":2221},"2025-10-14",174.17,180.44,173.050003,179.39,1.86,1.05,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":1708,"transactions":9,"vwap":2228},"2025-10-13",177.27,179.34,177.53,5.9,3.44,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1795,"transactions":9,"vwap":2234},"2025-10-10",180,171.63,-5.72,-3.23,{"date":2238,"open":2239,"high":2213,"low":2240,"close":2241,"change":2242,"percent_change":1285,"volume":1448,"transactions":9,"vwap":2241},"2025-10-09",180.14999,177.050003,177.35001,-2.32,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":660,"volume":2249,"transactions":9,"vwap":2247},"2025-10-08",177.28999,179.86,179.67,3.8,4700,{"date":2251,"open":1840,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":444,"volume":2256,"transactions":9,"vwap":2254},"2025-10-07",178.89,174.12,175.87,-1.2,9200,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1008,"percent_change":132,"volume":2262,"transactions":9,"vwap":2261},"2025-10-06",177.98,176.71001,177.070007,3200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":724,"percent_change":755,"volume":2268,"transactions":9,"vwap":2267},"2025-10-03",174.78999,177.21001,175.55,18900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":117,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-02",175.17,175.50999,173.58,175.14999,0.69,20100,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":1221,"volume":2283,"transactions":9,"vwap":2281},"2025-10-01",171.96001,174.33,173.95,1.18,6600,{"date":2285,"open":1886,"high":2286,"low":1886,"close":2286,"change":2287,"percent_change":1074,"volume":2086,"transactions":9,"vwap":2286},"2025-09-30",172.77,2.21,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":81,"volume":1697,"transactions":9,"vwap":2292},"2025-09-29",172.2,170.31,170.56,0.57,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":331,"volume":2159,"transactions":9,"vwap":2299},"2025-09-26",169.24001,170.39999,169.059998,169.99001,2.24,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1989,"transactions":9,"vwap":2306},"2025-09-25",165.52,168.38,165.13,167.75,-0.91,-0.54,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1417,"volume":2315,"transactions":9,"vwap":2313},"2025-09-24",170.85001,168.58,168.66,-3.52,37200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1855,"percent_change":2322,"volume":2199,"transactions":9,"vwap":2321},"2025-09-23",172.8,173.19,172.089996,172.17999,-0.13,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-22",169.62,172.69,172.39999,2.09,1.23,11800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2291,"change":2336,"percent_change":734,"volume":2042,"transactions":9,"vwap":2291},"2025-09-19",169.8,170.97,169.53999,0.16,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":650,"volume":2343,"transactions":9,"vwap":2341},"2025-09-18",168,170.82001,170.14999,4.03,9300,{"date":2345,"open":2346,"high":2339,"low":2032,"close":2347,"change":2348,"percent_change":1276,"volume":2349,"transactions":9,"vwap":2347},"2025-09-17",166.91,166.12,-0.95,9700,{"date":2351,"open":2352,"high":2352,"low":1892,"close":2353,"change":2354,"percent_change":2355,"volume":1926,"transactions":9,"vwap":2353},"2025-09-16",167.84,167.070007,-2.2,-1.3,{"date":2357,"open":2358,"high":1975,"low":2358,"close":2359,"change":1667,"percent_change":2360,"volume":2042,"transactions":9,"vwap":2359},"2025-09-15",168.27,169.27,0.98,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":985,"percent_change":1337,"volume":2367,"transactions":9,"vwap":2366},"2025-09-12",167.81,168.45,167.39,167.62,3500,{"date":2369,"open":2305,"high":2358,"low":2305,"close":2370,"change":2371,"percent_change":2372,"volume":1394,"transactions":9,"vwap":2370},"2025-09-11",167.95,2.94,1.78,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1608,"percent_change":848,"volume":2378,"transactions":9,"vwap":2377},"2025-09-10",165.63,164.31,165.0099945,6000,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1551,"volume":2215,"transactions":9,"vwap":2383},"2025-09-09",163.75,162.22,163.12,-0.8,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":755,"volume":1910,"transactions":9,"vwap":2390},"2025-09-08",164.2,164.21001,163.39999,163.92,0.37,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-05",164.95,160.88,163.55,-0.5,-0.3,14100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":2329,"volume":2122,"transactions":9,"vwap":2403},"2025-09-04",162.73,164.050003,162.55,1.99,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1843,"volume":2367,"transactions":9,"vwap":2410},"2025-09-03",164.089996,161.67999,162.059998,-1.4,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":23,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-02",161.57001,163.50999,161.32001,163.46001,-0.39,4800,{"date":2421,"open":2396,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2422},"2025-08-29",164.10001,163.39,-2.29,-1.38,1900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":723,"percent_change":159,"volume":2433,"transactions":9,"vwap":2432},"2025-08-28",165.99001,166.58,165.62,166.39,2800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":2215,"transactions":9,"vwap":2438},"2025-08-27",166.16,166.23,165.48,-0.69,-0.42,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":2447,"volume":2035,"transactions":9,"vwap":2445},"2025-08-26",164.46001,166.34,166.17,2.61,1.6,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":1338,"volume":1360,"transactions":9,"vwap":2452},"2025-08-25",163.87,165.36,163.56,-0.16,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2143,"percent_change":2459,"volume":2122,"transactions":9,"vwap":2458},"2025-08-22",163.82001,165.19,163.72,1.53,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1260,"percent_change":320,"volume":2465,"transactions":9,"vwap":2464},"2025-08-21",159.69,161.34,161.25999,3100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":1337,"percent_change":1856,"volume":1835,"transactions":9,"vwap":2469},"2025-08-20",160.11,160.55,158.10001,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1842,"volume":1989,"transactions":9,"vwap":2475},"2025-08-19",162.19,160.50999,160.75,-2.52,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":585,"volume":1864,"transactions":9,"vwap":2481},"2025-08-18",161.72,163.37,163.27,1.24,{"date":2484,"open":2040,"high":2040,"low":2485,"close":2486,"change":2487,"percent_change":2348,"volume":1708,"transactions":9,"vwap":2486},"2025-08-15",161.53,162.029999,-1.56,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1819,"transactions":9,"vwap":2492},"2025-08-14",165.41,163.48,163.59,-1.89,-1.14,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2438,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2438},"2025-08-13",167.34,162.95,-0.87,-0.52,5200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-12",164.83,166.38,164.080002,166.35001,2.52,1.54,5100,{"date":2512,"open":2513,"high":2377,"low":2514,"close":2515,"change":2516,"percent_change":2453,"volume":2199,"transactions":9,"vwap":2515},"2025-08-11",164.33,163.73,163.83,-0.27,{"date":2518,"open":2519,"high":2520,"low":2506,"close":2422,"change":764,"percent_change":2521,"volume":2042,"transactions":9,"vwap":2422},"2025-08-08",164.82001,165.49001,0.08,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2275,"volume":2283,"transactions":9,"vwap":2527},"2025-08-07",164.60001,165,163.25,163.97,1.12,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2249,"transactions":9,"vwap":2533},"2025-08-06",163.42,161.67,162.85001,-0.75,-0.46,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1743,"volume":2122,"transactions":9,"vwap":2541},"2025-08-05",163.53,164.070007,162.45,163.60001,1.55,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":309,"percent_change":962,"volume":2548,"transactions":9,"vwap":2546},"2025-08-04",161.7,162.050003,161.46001,3800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":1729,"transactions":9,"vwap":2554},"2025-08-01",160,161.11,157.3,160.42,-3.73,-2.27,{"date":2558,"open":2559,"high":2303,"low":2560,"close":2561,"change":2562,"percent_change":1855,"volume":2510,"transactions":9,"vwap":2561},"2025-07-31",164.24001,163.81,164.14999,-0.36,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2114,"transactions":9,"vwap":2568},"2025-07-30",163.67999,165.059998,163.0099945,164.50999,0.54,0.33,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2527,"change":2575,"percent_change":2516,"volume":2207,"transactions":9,"vwap":2527},"2025-07-29",165.16,163.42999,-0.44,{"date":2577,"open":2578,"high":2578,"low":2001,"close":2579,"change":2580,"percent_change":444,"volume":2581,"transactions":9,"vwap":2579},"2025-07-28",166.42,164.41,-1.13,4300,{"date":2583,"open":2481,"high":2584,"low":2481,"close":2585,"change":2586,"percent_change":1489,"volume":2283,"transactions":9,"vwap":2585},"2025-07-25",165.72,165.53999,3.77,{"date":2588,"open":2416,"high":2589,"low":2590,"close":2591,"change":88,"percent_change":137,"volume":2592,"transactions":9,"vwap":2591},"2025-07-24",162.0099945,160.92999,161.77,5900,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-23",159.63,161.029999,2.83,1.79,7100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1251,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-22",156.21001,158.3,155.82001,158.2,-0.84,7700,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2611,"change":2612,"percent_change":1849,"volume":2256,"transactions":9,"vwap":2611},"2025-07-21",163.10001,159.53999,-2.9,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1222,"percent_change":993,"volume":2619,"transactions":9,"vwap":2618},"2025-07-18",162.57001,163.16,161.78,162.44,17600,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":936,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-17",160.53999,162.39,162.14,1.46,17500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2222,"percent_change":2282,"volume":1765,"transactions":9,"vwap":2632},"2025-07-16",158.64999,159.86,157.25999,159.8,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2637,"change":1826,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-15",159.039993,159.23,157.94,-0.74,7900,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":2034,"volume":2199,"transactions":9,"vwap":2644},"2025-07-14",157.029999,159.37,159.12,2.56,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":127,"percent_change":1222,"volume":2651,"transactions":9,"vwap":2650},"2025-07-11",156.050003,157.059998,156.56,10400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2499,"percent_change":2658,"volume":1864,"transactions":9,"vwap":2657},"2025-07-10",156.85001,156.94,155.070007,156.089996,-0.55,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2004,"percent_change":1590,"volume":2665,"transactions":9,"vwap":2664},"2025-07-09",156.32001,157.14999,155.55,156.96001,10300,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1285,"volume":2672,"transactions":9,"vwap":2670},"2025-07-08",157.88,154.67,155.75,-2.03,11900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":152,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-07",157.71001,158.25999,156.67999,157.78,0.03,10100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":2686,"percent_change":2687,"volume":2207,"transactions":9,"vwap":2684},"2025-07-03",155.67,157.74001,155.64,2.74,1.77,{"date":2689,"open":2690,"high":2656,"low":2691,"close":2692,"change":724,"percent_change":1480,"volume":2693,"transactions":9,"vwap":2692},"2025-07-02",154.27,153.33,155,22000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1041,"percent_change":2487,"volume":2700,"transactions":9,"vwap":2699},"2025-07-01",156.53999,156.73,154.21001,154.60001,12200,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2703,"change":132,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-30",157.050003,156.23,0.56,9000,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":1809,"percent_change":2482,"volume":2712,"transactions":9,"vwap":2711},"2025-06-27",154.98,156.62,156.17999,6700,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":403,"percent_change":2360,"volume":2144,"transactions":9,"vwap":2717},"2025-06-26",153.32001,154.57001,154.25999,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":1835,"transactions":9,"vwap":2722},"2025-06-25",154.48,152.53999,152.75999,-1.12,-0.73,{"date":2726,"open":2690,"high":2690,"low":2727,"close":2728,"change":175,"percent_change":289,"volume":2729,"transactions":9,"vwap":2728},"2025-06-24",152.39,153.88,13600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2733,"change":2735,"percent_change":1576,"volume":1592,"transactions":9,"vwap":2733},"2025-06-23",150.25999,152.88,149.42,2.36,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2592,"transactions":9,"vwap":2740},"2025-06-20",151.070007,149.69,150.52,0.18,0.12,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2742,"percent_change":2521,"volume":2749,"transactions":9,"vwap":2748},"2025-06-18",150.62,151.55,150.11,150.34,6400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2754,"change":2755,"percent_change":73,"volume":2071,"transactions":9,"vwap":2754},"2025-06-17",151.039993,151.94,150.22,-0.77,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2391,"percent_change":2762,"volume":2207,"transactions":9,"vwap":2761},"2025-06-16",152.020004,152.47,150.97,150.99001,0.25,{"date":2764,"open":2738,"high":2765,"low":2766,"close":2745,"change":1736,"percent_change":2767,"volume":2207,"transactions":9,"vwap":2745},"2025-06-13",151.98,150.17999,-1.08,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":152,"percent_change":2679,"volume":2144,"transactions":9,"vwap":2773},"2025-06-12",151.23,152.39999,151.19,152.25999,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":993,"volume":2781,"transactions":9,"vwap":2779},"2025-06-11",152.84,152.92,151.089996,152.22,0.29,14500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":480,"volume":2789,"transactions":9,"vwap":2787},"2025-06-10",152.64999,152.66,151.24001,151.92999,-0.63,8000,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1856,"volume":2789,"transactions":9,"vwap":2794},"2025-06-09",153.64999,152.35001,152.56,-0.19,{"date":2797,"open":2759,"high":2798,"low":2799,"close":2798,"change":553,"percent_change":2329,"volume":1926,"transactions":9,"vwap":2798},"2025-06-06",152.75,152.2,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":1222,"percent_change":733,"volume":2700,"transactions":9,"vwap":2804},"2025-06-05",150.039993,151.34,150.89999,{"date":2806,"open":2807,"high":2752,"low":2807,"close":2808,"change":2121,"percent_change":2809,"volume":1765,"transactions":9,"vwap":2808},"2025-06-04",150.38,150.60001,0.28,{"date":2811,"open":2812,"high":2766,"low":2813,"close":2766,"change":826,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2766},"2025-06-03",148.89999,148.42,1.43,12400,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2820,"change":1856,"percent_change":2158,"volume":1795,"transactions":9,"vwap":2820},"2025-06-02",148.12,146.2,148.070007,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1599,"percent_change":2827,"volume":1346,"transactions":9,"vwap":2826},"2025-05-30",148.31,148.66,147.11,148.19,0.01,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2834,"volume":1322,"transactions":9,"vwap":2833},"2025-05-29",148.25999,148.41,147.64999,148.17,0,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2833,"change":2355,"percent_change":2499,"volume":2330,"transactions":9,"vwap":2833},"2025-05-28",149.53,148.13,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2842,"change":2844,"percent_change":2845,"volume":1904,"transactions":9,"vwap":2842},"2025-05-27",148.050003,149.47,146.95,3.66,2.51,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":1472,"percent_change":2521,"volume":2851,"transactions":9,"vwap":2850},"2025-05-23",143.91,146.0099945,145.81,6300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":765,"percent_change":152,"volume":2858,"transactions":9,"vwap":2857},"2025-05-22",145.25999,146.39,144.53999,145.7,20000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1417,"volume":2866,"transactions":9,"vwap":2864},"2025-05-21",147.27,147.86,145.48,145.64,-3.04,11300,{"date":2868,"open":2869,"high":2870,"low":2818,"close":2871,"change":2872,"percent_change":1721,"volume":2873,"transactions":9,"vwap":2871},"2025-05-20",148.77,149.41,148.67999,-0.7,12600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2158,"percent_change":2880,"volume":1926,"transactions":9,"vwap":2879},"2025-05-19",148.020004,149.44,147.66,149.38,-0.05,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2884,"change":2190,"percent_change":331,"volume":1932,"transactions":9,"vwap":2884},"2025-05-16",147.74001,149.46001,147.58,{"date":2887,"open":2888,"high":2878,"low":2889,"close":2890,"change":2742,"percent_change":2521,"volume":2599,"transactions":9,"vwap":2890},"2025-05-15",147.050003,146.92,147.49001,{"date":2892,"open":2893,"high":2893,"low":2894,"close":2895,"change":1376,"percent_change":480,"volume":2896,"transactions":9,"vwap":2895},"2025-05-14",148.69,147.0099945,147.37,12000,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":132,"volume":2903,"transactions":9,"vwap":2901},"2025-05-13",147.48,149.020004,147.98,1.27,15500,{"date":2905,"open":2885,"high":2885,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-12",144.89,146.71001,4.35,3.06,29700,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2795,"percent_change":2322,"volume":2916,"transactions":9,"vwap":2915},"2025-05-09",142.97,141.27,142.36,15900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":880,"percent_change":1303,"volume":2923,"transactions":9,"vwap":2922},"2025-05-08",141.64,143.84,140.89999,142.55,30100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1938,"volume":1819,"transactions":9,"vwap":2929},"2025-05-07",140.67,140.8,139.59,140.11,-0.34,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2606,"percent_change":2937,"volume":2866,"transactions":9,"vwap":2936},"2025-05-06",140.039993,141.089996,139.49001,140.45,-0.59,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1252,"percent_change":2440,"volume":2065,"transactions":9,"vwap":2943},"2025-05-05",141.16,142.46001,140.72,141.28999,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":2949,"percent_change":2020,"volume":2950,"transactions":9,"vwap":2948},"2025-05-02",140.61,142.23,141.89,3.13,12900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":95,"percent_change":2814,"volume":2957,"transactions":9,"vwap":2956},"2025-05-01",137.85001,139.58,137.070007,138.75999,28500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1261,"volume":2965,"transactions":9,"vwap":2963},"2025-04-30",134.99001,137.38,133.72,136.81,0.43,16600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":258,"percent_change":2275,"volume":2950,"transactions":9,"vwap":2971},"2025-04-29",134.78,136.59,134.63,136.38,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":82,"percent_change":193,"volume":2978,"transactions":9,"vwap":2977},"2025-04-28",135.53999,136.33,134.029999,135.45,9600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2982,"change":289,"percent_change":45,"volume":2984,"transactions":9,"vwap":2982},"2025-04-25",134.44,135.31,133.84,13700,{"date":182,"open":2986,"high":2968,"low":178,"close":2987,"change":660,"percent_change":309,"volume":2988,"transactions":9,"vwap":2987},132.5,134.66,54200]