[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGLD":3,"homepage-market-summary":27,"stock-historical-RGLD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"RGLD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Royal Gold Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},232.33,235.19,236.365,232.18,236,-3.67,-1.56,536740.532568,20615,233.6776,306.25,0.03125,416051.85710189724,75.9,9218,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},150.75,878430,320627018.765289,24.96,"2025-04-21",[180,181,191,202,213,223,233,244,255,265,275,286,297,308,318,329,340,351,362,373,384,395,406,417,428,438,449,460,471,482,493,504,515,525,536,547,558,569,579,590,601,611,622,633,644,654,665,676,685,696,706,716,726,737,746,755,764,771,780,789,798,807,815,824,833,842,850,859,868,876,885,894,903,912,921,930,939,948,957,966,975,984,993,1002,1010,1019,1028,1037,1046,1055,1063,1072,1081,1090,1099,1107,1115,1123,1131,1140,1149,1158,1167,1176,1185,1194,1201,1210,1219,1226,1235,1243,1250,1259,1268,1275,1283,1292,1300,1309,1317,1324,1332,1341,1350,1358,1367,1373,1382,1391,1399,1406,1414,1423,1431,1440,1449,1458,1467,1476,1485,1493,1502,1510,1519,1527,1536,1544,1553,1562,1570,1577,1586,1594,1601,1610,1619,1627,1636,1645,1653,1660,1669,1676,1685,1694,1701,1709,1717,1726,1734,1743,1751,1759,1766,1774,1781,1790,1799,1807,1815,1822,1831,1840,1848,1855,1863,1872,1879,1886,1894,1903,1910,1918,1927,1936,1945,1953,1961,1970,1978,1985,1992,2001,2010,2018,2026,2033,2040,2047,2055,2060,2069,2076,2085,2092,2099,2108,2117,2125,2134,2140,2147,2154,2163,2171,2180,2189,2198,2206,2214,2222,2229,2236,2245,2253,2259,2267,2274,2282,2291,2299,2307,2314,2321,2330,2339,2347,2354,2363,2371,2378,2386,2392,2401,2409,2417,2425,2433,2438,2446,2453,2461,2468,2476,2484,2493,2501,2509,2518,2526,2533,2542,2551,2558,2563,2571,2578,2587,2595,2603,2609,2615,2621,2629,2638,2645,2651,2657,2665,2673,2681,2690,2697,2704,2711,2718,2724,2732,2739,2748,2755,2762,2770,2777,2785,2792,2799,2806,2813,2820,2827,2836,2845,2852,2860,2867,2875,2882,2889,2895,2904,2911,2918,2925,2931,2938,2945,2951,2958,2964,2972,2980,2985,2994,3000,3007,3014,3021,3028,3035,3042,3047,3055,3061,3069,3077,3084,3092,3100,3109,3118,3126,3134,3143,3150,3156,3163,3170,3177,3185,3192,3199,3207,3214],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",240.7,243.12,235.975,-2.93,-1.23,702046.42601,21905,238.2349,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",240.47,242.16,238.85,238.93,-1.39,-0.58,527642.512441,19380,239.9432,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",242.67,246.935,239.61,240.32,-12.17,-4.82,765071.0769,28072,241.8355,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",251.94,253.69,248.8501,252.49,0,431280.520809,16115,252.3093,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",250.96,253.03,247.95,-0.29,-0.11,438241.139789,18049,251.3473,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",254.26,254.63,251.14,252.78,-5.51,-2.13,533902.980277,21715,252.9856,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",251.25,259.88,250.34,258.29,8.18,3.27,1031853.751952,19375,257.1762,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":154,"volume":262,"transactions":263,"vwap":264},"2026-09-21",250.72,250.99,246.99,250.11,0.46,567963.064246,24098,248.9719,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",254.05,249.005,249.65,-1.8,-0.72,2013108.585912,22813,249.9137,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",251.85,254.13,248.93,251.45,5.94,2.42,481577.865775,18828,251.8597,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",254.37,254.42,240.7551,245.51,-5.65,-2.25,791446.645419,24284,246.1355,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",249.09,251.615,243.98,251.16,2.82,1.14,658893.210906,23057,248.8817,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":18,"volume":315,"transactions":316,"vwap":317},"2026-09-14",245.93,249.97,244.53,248.34,-3.94,750243.919055,23836,247.9713,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",256.66,258.76,251.13,252.28,-1.7,-0.67,566707.172969,22996,253.1709,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",255.552,258.2,253.86,253.98,-8.56,-3.26,472617.879966,20427,255.502,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",265.53,267.65,261.58,262.54,1.17,0.45,486747.197825,18221,263.1358,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",262,265.4,260,261.37,-0.74,-0.28,554901.337875,19550,262.2438,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",258.94,263.65,257.53,262.11,-2.74,-1.03,355607.056986,16632,262.1602,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",264.66,265.84,259.0701,264.85,6.47,2.5,494246.332569,20434,263.826,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",259.77,261.27,255.32,258.38,4.29,1.69,595709.76883,23111,257.6272,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",253.655,261.04,252.6,254.09,-7.38,-2.82,678796.532592,26122,256.1747,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",262.72,263.41,257.201,261.47,-1.38,-0.53,679823.547395,21882,260.8275,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",269.24,271.43,256.86,262.85,-6.11,-2.27,679150.422615,26783,263.8079,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":303,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",264.89,270.2353,264.68,268.96,1.06,719367.433395,24042,268.3157,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",264,267.93,263.14,266.14,-1.62,-0.61,579813.902199,21224,265.9878,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",260.16,267.81,259.07,267.76,4.01,1.52,604479.519233,20470,266.3572,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",260.97,264.47,257.84,263.75,4.74,1.83,1072829.949073,24204,262.7706,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",257.98,259.95,255.05,259.01,6.65,2.64,885102.232485,30118,258.5783,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",246.4,254.31,246.2978,252.36,4.22,1.7,630912.633657,25989,252.1302,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",241.23,249.05,240.89,248.14,17.71,7.69,669511.049295,26968,246.7238,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",233.79,235.7796,229.85,230.43,-6.19,-2.62,708702.224359,18950,231.4247,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":281,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",232.6,236.79,230.91,236.62,2.57,608383.454604,19194,235.5291,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",228.29,233.56,226.44,230.68,4.7,2.08,513003.76587,18356,230.877,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",229.69,230.7537,225.28,225.98,-6.89,-2.96,809925.801023,26180,227.2075,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",238.18,238.235,232.5,232.87,-0.64,-0.27,770747.429152,21999,234.0424,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",232.96,235.59,231.552,233.51,-0.62,-0.26,831418.841376,21848,233.2727,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":467,"volume":576,"transactions":577,"vwap":578},"2026-08-10",228.54,235.14,227.99,234.13,4.21,772210.414119,24900,233.1091,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",228.58,230.81,227.335,229.92,11.81,5.41,841565.249126,28319,229.2405,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",215.09,219.295,213.04,218.11,3.02,1.4,774820.170807,26137,216.9315,{"date":602,"open":603,"high":604,"low":605,"close":592,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",214.5,217.5,212.9367,9.06,4.4,974797.645281,35077,215.0523,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",206.206,207.72,203.6405,206.03,3.99,1.97,857951.249875,22464,206.1454,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",198.54,202.29,197.27,202.04,3.69,1.86,602716.178554,20208,200.8857,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",199.835,201.01,194.7801,198.35,-4.69,-2.31,854514.906158,20702,197.8733,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",198,203.88,203.04,7.56,3.87,477209.843962,20042,201.7936,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",196,199.75,191.5501,195.48,-0.68,-0.35,1041603.125471,29399,195.1566,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",199.21,200.37,195.71,196.16,-4.86,-2.42,742847.390312,23611,197.082,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":163,"volume":683,"transactions":316,"vwap":684},"2026-07-27",202.72,203.9799,199.4676,201.02,0.06,604303.648719,201.1485,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",201.95,203.75,199.3,200.96,1.32,0.66,638928.635588,19519,201.2803,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":444,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",197.65,200.295,196.0409,199.64,-0.8,584179.684626,19767,199.1677,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",197.56,204.07,201.26,7.25,3.74,637179.443611,24332,201.0586,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":477,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",190.37,194.7299,189.625,194.01,3.55,528150.982017,18276,193.2767,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",188.09,189.55,186.325,187.36,-1.81,-0.96,556822.479661,18843,187.6604,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",189.33,192.38,188.56,189.17,-2.01,-1.05,628500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",191.36,192,187.89,191.17999,-1.84,-0.95,748300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",193.50999,195.97,191.28,193.020004,-0.49,-0.25,469800,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":50,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-07-14",197.66,200.10001,192.31,0.02,854200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",194.33,195,191.0099945,193.47,-3.36,-1.71,847800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",197.78999,199.21001,195.14,196.83,-1.95,-0.98,472500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",194.45,199.48,193.0099945,198.78,6.85,3.57,535700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",192.75999,193.88,187.53,191.92999,-4.68,-2.38,875800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":511,"volume":814,"transactions":9,"vwap":812},"2026-07-07",201.67999,202.42,194.89999,196.61,-5.3,773500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",205.62,206.75,198.48,201.91,-2.22,-1.09,644900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",203.050003,206.17999,200.75999,204.13,5.34,2.69,733600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",200.97,205.13,198.53999,198.78999,-0.82,-0.41,825500,{"date":843,"open":844,"high":826,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",201.42999,197.45,199.61,-2.51,-1.24,712500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",204.59,207,200.56,202.12,-5.83,-2.8,529900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",205.31,210.99001,205,207.95,3.33,1.63,793800,{"date":869,"open":870,"high":853,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",206.63,201.11,204.62,2.38,1.18,634500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",200.25,205.88,199.92999,202.24001,-4.37,-2.12,864200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",208.61,212.74001,206.19,206.61,-8.04,-3.75,581800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",210.059998,215.99001,210,214.64999,-0.17,-0.08,784700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",217.7,223.2,212.84,214.82001,-3.6,-1.65,1630200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",219.37,227.78999,217.27,218.42,-3.11,-1.4,1309800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",217.16,222.070007,215.28,221.53,6.01,2.79,693000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",218.81,220.039993,214.32001,215.52,7.95,3.83,1038500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",206.89999,208.75999,203.77,207.57001,3,1.47,723500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",196.82001,205.25,195.75999,204.57001,7.5,3.81,796000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",200.41,204.99001,196.81,197.070007,-7.72,-3.77,969300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",207.8,208.8,200.16,204.78999,-0.91,-0.44,734700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",206.5,209.28,205.050003,205.7,-0.37,-0.18,626700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",216.070007,216.59,205.55,206.070007,-14.1,-6.4,755400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",220,224,219.089996,220.17,3.38,1.56,398600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1004,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1004},"2026-06-03",216.78999,220.050003,216,-2.79,-1.27,618400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",218.23,219.8,213.72,219.58,1.72,0.79,660900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",218.75,220.59,214.020004,217.86,-6.62,-2.95,533500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",222.96001,228.14999,221.66,224.48,1.8,0.81,669200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",216.3,223.81,213.5,222.67999,4.35,1.99,650400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",222.089996,224.78,218.16,218.33,-7.62,-3.37,631000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":521,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",224.64999,227.36,222.8,225.95,5.66,677300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",221,221.86,216.89999,220.28999,-2.04,-0.92,410700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",219.14,224.82001,217.85001,222.33,-0.76,-0.34,427900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",220.8,223.99001,216.92999,223.089996,4.16,1.9,617600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",223.50999,223.52,217.83,218.92999,-7.3,-3.23,708200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1070,"volume":1106,"transactions":9,"vwap":1104},"2026-05-18",229,232.84,224.39999,226.23,-2.09,645400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",234.050003,227.0099945,228.32001,-12.25,-5.09,874400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":270,"volume":1122,"transactions":9,"vwap":1120},"2026-05-14",244.85001,244.99001,240.14,240.57001,-4.42,559300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1118,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-05-13",243.78,246.089996,240.5,-0.36,-0.15,752700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",240.52,247.19,238.69,245.35001,0.22,0.09,635600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",240.63,246.88,240.45,245.13,6.22,2.6,672100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",236.58,239.64999,235,238.91,6.23,2.68,856400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",247,248.35001,232.25,232.67999,-4.2,-1.77,1299200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",236.53999,237.89999,232.96001,236.88,10.98,4.86,1363400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",231.14,232.66,225.61,225.89999,-2.52,-1.1,777700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",228.95,232.25999,227.41,228.42,-2.17,-0.94,583300,{"date":1195,"open":1196,"high":1153,"low":1197,"close":1198,"change":1007,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-01",231.53999,228.99001,230.59,-1.2,720900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",235.28999,237.16,232.50999,233.38,2.36,1.02,662600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",233.63,233.89,229.25999,231.020004,-5.9,-2.49,886800,{"date":1220,"open":1221,"high":1221,"low":1213,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",243.16,236.92,-9.14,-3.71,810300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",251,251.86,245.78,246.059998,-6.3,-2.5,556400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":487,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":487},"2026-04-24",253.38,253.97,249.21001,1.11,0.44,1045900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":246,"change":228,"percent_change":1248,"volume":1249,"transactions":9,"vwap":246},"2026-04-23",249.74001,253.72,245.37,-0.12,597000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",258.26001,259.45001,249.69,251.53999,-1.37,-0.54,997300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",263.76001,264.76999,252.63,252.91,-11.68,-4.41,707200,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":108,"volume":1274,"transactions":9,"vwap":1272},"2026-04-20",267.01001,262.14001,264.59,-3.53,476400,{"date":1276,"open":376,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",275.5,264.53,268.12,5.99,2.29,829200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",270.53,271.66,260.59,262.13,-7.87,-2.91,968600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":137,"volume":1299,"transactions":9,"vwap":1297},"2026-04-15",274.48001,276.98999,269.78,270,-1.52,888300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",267.92999,271.84,265.54999,271.51999,7.05,2.67,812100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":463,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":463},"2026-04-13",264.84,267.54001,263.19,-2.35,-0.88,500700,{"date":1318,"open":1319,"high":1297,"low":1311,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-10",267.51001,266.82001,1.39,0.52,613700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":368,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",268.66,273,264.89001,265.42999,-1.02,679900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",274.059998,276.029999,266,268.17001,7.33,2.81,801400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",260.31,262.42999,256.32999,260.84,0.26,0.1,543600,{"date":1351,"open":1352,"high":465,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",262.32999,257.39999,260.57999,-2.05,-0.78,674800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-02",253.32001,264.17999,252,262.63,-1.72,-0.65,939000,{"date":1368,"open":355,"high":1326,"low":1369,"close":1370,"change":1371,"percent_change":650,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",258,264.35001,9.86,1483800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",243,255.10001,242.7,254.49001,15.73,6.59,1199900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",240.42,241.96001,236.64,238.75999,1.22,0.51,1565700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":795,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-27",230.69,237.75999,229.11,237.53999,2.97,1048800,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1393,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1393},"2026-03-26",223.22,237.33,-2.3,-0.99,1587500,{"date":1407,"open":1153,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",236.60001,228.83,232.99001,5.61,2.47,1340300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-24",218.99001,227.45,217,227.38,4.54,2.04,1474400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":722,"volume":1430,"transactions":9,"vwap":1428},"2026-03-23",219.88,226.57001,219,222.84,7.63,1514400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",225.2,226,213.75999,215.21001,-9.86,-4.38,5884200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",227.13,228.60001,220.44,225.070007,-17.45,-7.2,2060900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",247.5,249.75,240.72,242.52,-13.3,-5.2,1263300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",254.82001,259.73999,252.5,255.82001,5.55,2.22,1177500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",255.44,257.87,246.33,250.27,-8.84,-3.41,1548000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",269.82999,271.79001,257.95999,259.10999,-10.72,-3.97,1003000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1478,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1478},"2026-03-12",274.070007,276.92999,269.42999,-6.01,-2.18,745200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-11",275.019989,279.39999,270.31,275.84,-5.85,-2.08,587300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":900,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-10",285.25,288,280.81,281.69,-0.06,724700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-09",271.39001,282.48999,264.14001,281.85999,2.02,0.72,783900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1388,"volume":1526,"transactions":9,"vwap":1524},"2026-03-06",270.14999,281.54001,267.98001,279.84,3.37,715700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-05",279.01001,280.51001,267.28,276.47,-4.73,-1.68,747100,{"date":1537,"open":1538,"high":1505,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",285.75,279.45001,281.20001,0.21,0.07,901700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",291,291.42001,275.53,280.98999,-23.3,-7.66,1358600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-02",300,304.70001,293.019989,304.29001,4.5,1.5,882300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":586,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-27",294.38,300.5,293.10001,299.79001,1.84,963900,{"date":1571,"open":1538,"high":1572,"low":1573,"close":1564,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2026-02-26",294.67999,282,6.94,2.41,596100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-25",291.66,292.23001,286,287.44,-0.6,-0.21,809100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":128,"volume":1593,"transactions":9,"vwap":1591},"2026-02-24",282.23999,292.23999,281.10001,288.040009,2.83,928300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":118,"percent_change":1248,"volume":1600,"transactions":9,"vwap":1599},"2026-02-23",287,294.5,283.45001,285.20999,848100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-20",271.51001,286.98999,271.10001,285.54001,13.76,5.06,1070900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-19",273.10001,279.98001,268,271.78,-5.99,-2.16,1067200,{"date":1620,"open":1598,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-18",285.98999,275.14001,277.76999,-1.3,-0.47,1166100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-17",279.22,283,272.54001,279.070007,-7.03,-2.46,876500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",277.59,286.39001,274.23001,286.10001,13.34,4.89,713900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":882,"volume":1652,"transactions":9,"vwap":1650},"2026-02-12",283.79001,288.89001,272.53,272.76001,-12.46,776300,{"date":1654,"open":1604,"high":1655,"low":1656,"close":1657,"change":1044,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-11",288.95001,278.019989,285.22,0.7,821800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",278.85999,285.29001,278.66,283.23001,4.02,1.44,712100,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1608,"volume":1675,"transactions":9,"vwap":1673},"2026-02-09",267.95999,279.85999,279.20999,13.44,877300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",262.12,267.47,259.23999,265.76999,12.14,4.79,1329700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",259.51001,267.48001,253.2,253.63,-12.26,-4.61,870500,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1517,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-02-04",270.59,256.95001,265.89001,0.27,876800,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",275.66,258.60001,265.17001,5.71,2.2,1181400,{"date":1710,"open":1271,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-02",269.98001,255.38,259.45999,-3.85,-1.46,1286800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-30",270.41,279.82999,258.59,263.31,-28.67,-9.82,2071100,{"date":1727,"open":1728,"high":22,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-29",305.28,286.16,291.98001,-9.23,-3.06,1016600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-28",298.53,302.53,292.39001,301.20999,7.48,2.55,832200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":304,"volume":1750,"transactions":9,"vwap":1748},"2026-01-27",289.23999,294.089996,281.70001,293.73001,3.3,1007900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":972,"volume":1758,"transactions":9,"vwap":1756},"2026-01-26",299.01001,299.60001,289.29999,290.42999,-2.66,1150200,{"date":1760,"open":1761,"high":1762,"low":1505,"close":1763,"change":1764,"percent_change":467,"volume":1765,"transactions":9,"vwap":1763},"2026-01-23",290.70999,293.98999,293.089996,5.26,688900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1397,"volume":1773,"transactions":9,"vwap":1771},"2026-01-22",281,292.16,280,287.82999,8.29,849400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1568,"percent_change":692,"volume":1780,"transactions":9,"vwap":1779},"2026-01-21",282.38,283.44,275,279.54001,1397500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-20",274.89001,277.89001,265.70001,277.70001,12.58,4.75,1463800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-16",257.79999,265.48001,254.56,265.12,5.97,2.3,865300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":123,"volume":1806,"transactions":9,"vwap":1804},"2026-01-15",253.080002,259.92001,251.75999,259.14999,4.96,729300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1541,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-14",256.10001,256.92001,249.5,254.19,0.08,806200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":334,"change":1820,"percent_change":1592,"volume":1821,"transactions":9,"vwap":334},"2026-01-13",249.78,255.36,247.27,7,985600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-12",253.10001,253.61,246.96001,246.98,1.78,0.73,1313300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-09",247.32001,248.080002,242.31,245.2,1.36,0.56,854300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":261,"volume":1847,"transactions":9,"vwap":1845},"2026-01-08",238.67999,244.5,237.14,243.84,1.12,744100,{"date":1849,"open":1850,"high":1851,"low":1153,"close":1852,"change":1534,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2026-01-07",240,244.39,242.72,-0.69,1207100,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-06",231.22,244.86,244.39999,15.09,6.58,1217700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-05",223.14999,232.74001,223,229.31,8.19,3.7,889700,{"date":1873,"open":996,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":413,"volume":1878,"transactions":9,"vwap":1876},"2026-01-02",224.25,216.53,221.12,-1.17,583900,{"date":1880,"open":1867,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1199,"volume":1885,"transactions":9,"vwap":1883},"2025-12-31",225.99001,221.34,222.28999,-2.71,584200,{"date":1887,"open":1197,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-30",231.050003,224.69,225,-0.32,-0.14,722600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-29",225.16,228.55,222.5,225.32001,-8,-3.43,922900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1541,"percent_change":1138,"volume":1909,"transactions":9,"vwap":1908},"2025-12-26",234.53,235.52,231.21001,233.32001,542800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":229,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-24",233.39,234,230.0099945,233.11,-0.05,343900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-23",233.67999,234.22,230.35001,233.22,1.55,0.67,738400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-22",232.11,234.38,229.56,231.67,4.03,1.77,773700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-19",224.39,229.89,224.28999,227.64,4.06,1.82,2699100,{"date":1946,"open":1947,"high":1948,"low":1065,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-18",221.8,227.71001,223.58,1.29,0.58,1581200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1883,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1883},"2025-12-17",220.12,222.49001,217.73,4.2,1.93,1732100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-16",216.28,220.98,216.13,218.089996,2.09,0.97,1370500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1006,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1006},"2025-12-15",220.58,222,214.72,-2.75,-1.26,1283700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1021,"change":1983,"percent_change":103,"volume":1984,"transactions":9,"vwap":1021},"2025-12-12",222.99001,224.77,216.77,0.23,1143700,{"date":1986,"open":898,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1043,"volume":1991,"transactions":9,"vwap":1989},"2025-12-11",219.28999,209,218.52,9.1,924200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-10",203.17,209.60001,202.14,209.42,6.28,3.09,1089600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-09",199.46001,203.31,199,203.14,4.81,2.43,505700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":910,"volume":2017,"transactions":9,"vwap":2015},"2025-12-08",203.42,204.36,198.14,198.33,-3.33,754400,{"date":2019,"open":829,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-05",207.66,201.3,201.66,-1.45,-0.71,573300,{"date":2027,"open":2028,"high":2029,"low":656,"close":2030,"change":1412,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-04",197.91,203.36,203.11,1.23,594800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":347,"percent_change":1137,"volume":2039,"transactions":9,"vwap":2038},"2025-12-03",201.50999,202.88,199.27,200.64,612000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":413,"volume":1323,"transactions":9,"vwap":2045},"2025-12-02",199.53,200.92,195.25,200.19,-1.06,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1008,"volume":2054,"transactions":9,"vwap":2052},"2025-12-01",204.41,205.69,199.33,201.25,-2.59,716600,{"date":2056,"open":2021,"high":2057,"low":2021,"close":2058,"change":928,"percent_change":1321,"volume":2059,"transactions":9,"vwap":2058},"2025-11-28",203.96001,203.84,523100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-26",194.81,201.64,194.69,201.050003,8.67,4.51,739300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":740,"change":2074,"percent_change":1017,"volume":2075,"transactions":9,"vwap":740},"2025-11-25",190.88,193.44,190,1.51,685600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-24",185.94,191.089996,185.27,190.87,6.27,3.4,764600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1035,"percent_change":1241,"volume":2091,"transactions":9,"vwap":2090},"2025-11-21",183.78999,187.41,182.89999,184.60001,1205700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2087,"change":2097,"percent_change":1634,"volume":2098,"transactions":9,"vwap":2087},"2025-11-20",189.22,191.52,182.050003,-4.64,834200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-19",189.14999,191.3,187.2,188.42999,2.93,1.58,680900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-18",186.10001,187.34,183.31,185.5,1.43,0.78,849500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":753,"volume":2124,"transactions":9,"vwap":2122},"2025-11-17",185.91,187.62,183.059998,184.070007,-1.76,725600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-14",181.64,188,181.0099945,185.83,-3.64,-1.92,659300,{"date":2135,"open":811,"high":774,"low":2136,"close":2137,"change":2138,"percent_change":1105,"volume":2139,"transactions":9,"vwap":2137},"2025-11-13",187.56,189.47,-4.04,935400,{"date":2141,"open":2128,"high":2142,"low":2143,"close":757,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":757},"2025-11-12",194.59,186.5,6.15,3.28,970400,{"date":2148,"open":2078,"high":2149,"low":2150,"close":731,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":731},"2025-11-11",187.77,185,2.63,1.42,1094200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-10",180.22,185.31,177.49001,184.73,8.91,5.07,1474300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2144,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-07",171,176.73,170.89,175.82001,3.62,1261700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-06",172.37,175.49001,169.53999,169.67,-3.65,-2.11,1344700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-05",170.58,173.81,169.87,173.32001,4.24,2.51,1294100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-04",171.71001,172.46001,168.88,169.080002,-5.59,-3.2,1211800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1248,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-11-03",174.73,174.92999,171.78,174.67,-0.07,686800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":324,"volume":2213,"transactions":9,"vwap":2211},"2025-10-31",177.28999,177.42999,174.0099945,174.78999,-3.03,1342500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":171,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-30",177,178.45,175.16,177.82001,0.57,1061400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":964,"percent_change":1105,"volume":2228,"transactions":9,"vwap":2227},"2025-10-29",183.41,183.53,175.92999,176.82001,1216900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":945,"percent_change":391,"volume":2235,"transactions":9,"vwap":2234},"2025-10-28",175.61,181.35001,174.61,180.59,1112100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-27",178.73,181.22,175.12,177.59,-4.88,-2.67,1007400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1192,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-24",180,185.14999,179.62,182.47,-0.51,813300,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2224,"change":900,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2224},"2025-10-23",186.57001,181.75999,-0.09,1242100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2046,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-22",180.25999,186.35001,179.60001,183.58,-0.57,1569300,{"date":2268,"open":2269,"high":2128,"low":2270,"close":2271,"change":2272,"percent_change":2242,"volume":2273,"transactions":9,"vwap":2271},"2025-10-21",185.75,183.14,184.64,-9.48,1862400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":35,"volume":2281,"transactions":9,"vwap":2279},"2025-10-20",196.64999,199.16,193.84,194.12,0.36,1837000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-17",203.39999,203.98,193.080002,193.75999,-12.89,-6.24,6041200,{"date":2292,"open":2293,"high":1997,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-16",202.64,201.96001,206.64999,4.41,2.18,1588000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":881,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":881},"2025-10-15",202.0099945,203.78,199.78999,2.56,1.28,1346500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1541,"percent_change":103,"volume":2313,"transactions":9,"vwap":2312},"2025-10-14",197.97,204.080002,196.31,199.67999,1344800,{"date":2315,"open":2316,"high":871,"low":2317,"close":2318,"change":2319,"percent_change":521,"volume":2320,"transactions":9,"vwap":2318},"2025-10-13",198.77,196.56,199.47,5,782700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-10",193.59,195.67,192.16,194.47,1.74,0.9,852200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-09",206,206.49001,190.50999,192.73,-12.5,-6.09,1257000,{"date":2340,"open":2022,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-08",205.39,198.39,205.23,7.24,3.66,1115600,{"date":2348,"open":2049,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":368,"volume":2353,"transactions":9,"vwap":2351},"2025-10-07",204.88,196.73,197.99001,-5.58,1193800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-06",203.33,205.89999,202.8,203.57001,3.23,1.61,1031700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":692,"volume":2370,"transactions":9,"vwap":2368},"2025-10-03",199.7,200.89999,198.16,200.34,1.31,992100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2046,"percent_change":413,"volume":2377,"transactions":9,"vwap":2376},"2025-10-02",201.0099945,202,193.21001,199.029999,1006600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":761,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-10-01",201.5,203.17999,197.71001,200.089996,-0.24,1084700,{"date":2387,"open":2388,"high":2389,"low":659,"close":2390,"change":532,"percent_change":98,"volume":2391,"transactions":9,"vwap":2390},"2025-09-30",197.28999,202.38,200.58,983900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-29",200,201,196.33,198.5,1.79,0.91,1142200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":629,"volume":2408,"transactions":9,"vwap":2406},"2025-09-26",193.39999,198.13,193.089996,196.71001,3.6,1285700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1959,"volume":2416,"transactions":9,"vwap":2414},"2025-09-25",189.91,193.56,188.95,193.11,3.65,1129900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1634,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-24",191.91,193.31,189.050003,189.46001,-1.28,751500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1541,"volume":2432,"transactions":9,"vwap":2430},"2025-09-23",192.92,194.75999,191.64999,191.92,0.4,930500,{"date":2434,"open":774,"high":2435,"low":2436,"close":2095,"change":1129,"percent_change":901,"volume":2437,"transactions":9,"vwap":2095},"2025-09-22",195.31,188.45,1351900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2415,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",187.66,192.66,186.39999,191.67,1.94,4324300,{"date":2447,"open":2448,"high":2449,"low":2264,"close":2450,"change":901,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-18",186.25,188.14,188.020004,-0.04,812500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1217,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-17",189.39,192.11,186.66,188.10001,-1.31,993700,{"date":2462,"open":656,"high":656,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-16",190.47,190.59,-4.84,-2.48,946200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2360,"volume":2475,"transactions":9,"vwap":2473},"2025-09-15",190.48,195.86,189.28,195.42999,6.11,1133700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1542,"volume":2483,"transactions":9,"vwap":2481},"2025-09-12",189.96001,191.13,187.83,189.32001,0.13,616600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-11",184.8,189.2,184.2,189.19,3.01,1.62,603900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":346,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-09-10",185.39999,188.39999,185.25999,186.17999,0.63,627000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1078,"volume":2508,"transactions":9,"vwap":2506},"2025-09-09",187.029999,187.84,183.85001,185.0099945,-1.42,723900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-08",187.61,187.91,185.14,186.42999,1.57,0.85,784800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":607,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-09-05",183.38,185.67999,181.10001,184.86,2.44,947900,{"date":2527,"open":2528,"high":2522,"low":2529,"close":2530,"change":2531,"percent_change":762,"volume":2532,"transactions":9,"vwap":2530},"2025-09-04",179.14,177.62,180.46001,-0.45,558400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-03",184.34,185.38,179.82001,180.91,-2.06,-1.13,913500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-02",181.080002,184.11,179,182.97,3.39,1.89,939500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":722,"percent_change":1516,"volume":2557,"transactions":9,"vwap":2556},"2025-08-29",176.39999,180.2,176.14,179.58,688600,{"date":2559,"open":2208,"high":2208,"low":2560,"close":2561,"change":1192,"percent_change":413,"volume":2562,"transactions":9,"vwap":2561},"2025-08-28",174.72,176.029999,475400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1070,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-27",176.41,177.32001,174.95,176.97,-0.52,597100,{"date":2572,"open":2567,"high":2573,"low":2567,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-26",179.11,177.89,3.34,1.91,743400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-25",177.35001,178.92999,174.020004,174.55,-2.89,-1.63,652900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":831,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-22",174.48,177.78,173.28,177.44,1.54,635400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1397,"volume":2602,"transactions":9,"vwap":2600},"2025-08-21",169.38,175.0099945,169,174.75,5.04,717500,{"date":2604,"open":2605,"high":2184,"low":2606,"close":2607,"change":945,"percent_change":1034,"volume":2608,"transactions":9,"vwap":2607},"2025-08-20",167.99001,167.28,169.71001,590100,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2465,"percent_change":402,"volume":2614,"transactions":9,"vwap":2613},"2025-08-19",171.67999,166.52,166.71001,815700,{"date":2616,"open":2165,"high":2617,"low":2618,"close":2619,"change":1348,"percent_change":682,"volume":2620,"transactions":9,"vwap":2619},"2025-08-18",172.78,170.60001,171.55,573000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1568,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-15",169.17999,172.32001,168,171.45,1.08,954800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-14",171.85001,172.67,168.72,169.61,-2.65,-1.54,652500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":901,"percent_change":1916,"volume":2644,"transactions":9,"vwap":2643},"2025-08-13",173.88,174.14,170.50999,172.25999,867100,{"date":2646,"open":2202,"high":2647,"low":2648,"close":2649,"change":2327,"percent_change":1208,"volume":2650,"transactions":9,"vwap":2649},"2025-08-12",172.42,169.32001,172.34,611200,{"date":2652,"open":2653,"high":2624,"low":2654,"close":2618,"change":866,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2618},"2025-08-11",165.95,164.13,0.96,942700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1707,"volume":2664,"transactions":9,"vwap":2662},"2025-08-08",167.88,170.67999,166.66,168.97,3.64,1015300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":76,"volume":2672,"transactions":9,"vwap":2670},"2025-08-07",162.81,166.89999,162.020004,165.33,4,1187200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1517,"volume":2680,"transactions":9,"vwap":2678},"2025-08-06",161.14999,161.85001,160.080002,161.33,1.15,1130200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-05",157,161.84,156.44,160.17999,3.75,2.4,1411200,{"date":2691,"open":2692,"high":2683,"low":2693,"close":2694,"change":2695,"percent_change":76,"volume":2696,"transactions":9,"vwap":2694},"2025-08-04",154.62,154.32001,156.42999,3.79,710500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1388,"percent_change":1035,"volume":2703,"transactions":9,"vwap":2702},"2025-08-01",154.67,155.28,151.5,152.64,880800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1853,"percent_change":2531,"volume":2710,"transactions":9,"vwap":2709},"2025-07-31",152.029999,154.42,150.99001,151.42,915800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2569,"percent_change":1079,"volume":2717,"transactions":9,"vwap":2716},"2025-07-30",151.60001,153.55,151.0099945,152.11,1083300,{"date":2719,"open":2720,"high":2721,"low":174,"close":2722,"change":1658,"percent_change":261,"volume":2723,"transactions":9,"vwap":2722},"2025-07-29",151.8,153.32001,152.63,775300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1732,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-28",154.10001,154.52,151.53,151.92999,-1.97,674100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":198,"percent_change":981,"volume":2738,"transactions":9,"vwap":2737},"2025-07-25",154.69,156.35001,153.5,154.99001,652100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-24",155.82001,157.35001,154.45,155.57001,-1.69,-1.07,587200,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":413,"volume":2754,"transactions":9,"vwap":2752},"2025-07-23",158.089996,155.73,157.25999,-0.83,847600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2750,"change":142,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2750},"2025-07-22",158.32001,159.86,156.91,0.39,1228400,{"date":2763,"open":2683,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-21",159.38,156.82001,157.48,2.72,1.76,846600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":661,"percent_change":2776,"volume":1357,"transactions":9,"vwap":2775},"2025-07-18",156.8,156.89999,154.48,154.75999,-0.23,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":444,"volume":2784,"transactions":9,"vwap":2782},"2025-07-17",156,156.029999,152.67999,155.11,-2.56,1106400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1892,"percent_change":2257,"volume":2791,"transactions":9,"vwap":2790},"2025-07-16",158.080002,159.67999,156.19,157.67,791000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":743,"percent_change":1976,"volume":2798,"transactions":9,"vwap":2797},"2025-07-15",160.17,160.48,155.77,157.81,1001600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1892,"percent_change":2257,"volume":2805,"transactions":9,"vwap":2804},"2025-07-14",159.96001,162.44,159,159.82001,1289200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2801,"change":2811,"percent_change":103,"volume":2812,"transactions":9,"vwap":2801},"2025-07-11",161.25999,161.73,158.7,0.17,1134400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1583,"percent_change":981,"volume":2819,"transactions":9,"vwap":2818},"2025-07-10",160.72,161.13,157.77,159.78999,839600,{"date":2821,"open":2822,"high":2823,"low":2787,"close":2824,"change":2825,"percent_change":1348,"volume":2826,"transactions":9,"vwap":2824},"2025-07-09",161,161.25,160.39,0.16,990200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-08",167.5,167.50999,158.66,160.23,-8.01,-4.76,1916500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-07",166.92999,168.63,156.64,168.24001,-11.58,-6.44,3050100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2537,"change":1322,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2537},"2025-07-03",178.25,180.27,177.58,0.29,251300,{"date":2853,"open":2854,"high":2234,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-02",179.17999,177.92999,179.3,1.68,0.95,421900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2529,"change":2865,"percent_change":1248,"volume":2866,"transactions":9,"vwap":2529},"2025-07-01",179.84,180.62,177.33,-0.22,369100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1207,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-30",176.5,178.080002,174.38,177.84,1.34,419300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":1217,"volume":1668,"transactions":9,"vwap":2880},"2025-06-27",175.88,176.47,172.31,175.48,-4.48,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2145,"percent_change":629,"volume":2888,"transactions":9,"vwap":2887},"2025-06-26",177.55,180.020004,176.67999,179.96001,433400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2886,"change":1715,"percent_change":839,"volume":2894,"transactions":9,"vwap":2886},"2025-06-25",176.87,178.83,176.42,459000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-06-24",178.50999,179.63,175,178.14,-4.93,-2.69,519000,{"date":2905,"open":2247,"high":2906,"low":2247,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-23",185.37,183.070007,3.72,2.07,485800,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2915,"change":1137,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-20",177.86,182.080002,179.35001,0.12,1144400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":325,"percent_change":981,"volume":2924,"transactions":9,"vwap":2923},"2025-06-18",179.12,180.67,178,179.13,344400,{"date":2926,"open":2156,"high":2927,"low":2928,"close":2929,"change":1348,"percent_change":682,"volume":2930,"transactions":9,"vwap":2929},"2025-06-17",181.39,177.95,179.8,480200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2053,"percent_change":2507,"volume":2937,"transactions":9,"vwap":2936},"2025-06-16",181.37,182.34,179.27,179.7,791400,{"date":2939,"open":2885,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-13",183.48,179.59,182.28999,3.26,1697100,{"date":2946,"open":2947,"high":2556,"low":2561,"close":2948,"change":2949,"percent_change":2304,"volume":2950,"transactions":9,"vwap":2948},"2025-06-12",176.72,179.029999,4.47,406100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2328,"percent_change":1322,"volume":2957,"transactions":9,"vwap":2956},"2025-06-11",173.66,174.66,172.28999,174.56,603700,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2953,"change":918,"percent_change":2123,"volume":2963,"transactions":9,"vwap":2953},"2025-06-10",176.96001,177.24001,172.89,410300,{"date":2965,"open":2966,"high":2913,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-09",176.25999,173.91,176.77,0.84,0.48,491000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2226,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2226},"2025-06-06",183.71001,183.72,175.42,-7.92,-4.31,682100,{"date":2981,"open":2982,"high":2120,"low":2983,"close":2505,"change":2257,"percent_change":1916,"volume":2984,"transactions":9,"vwap":2505},"2025-06-05",185.48,182.61,504200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-04",186.020004,186.71001,183.7,183.94,-1.43,-0.77,399300,{"date":2995,"open":2996,"high":2110,"low":2997,"close":2906,"change":2998,"percent_change":271,"volume":2999,"transactions":9,"vwap":2906},"2025-06-03",183.92,182.49001,-1.34,374600,{"date":3001,"open":2885,"high":3002,"low":3003,"close":2988,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2988},"2025-06-02",187.3,179.99001,8.59,4.82,602900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2423,"percent_change":2024,"volume":3013,"transactions":9,"vwap":3012},"2025-05-30",178.94,180.10001,176.60001,178.12,824800,{"date":3015,"open":3016,"high":3017,"low":2216,"close":3018,"change":3019,"percent_change":1322,"volume":3020,"transactions":9,"vwap":3018},"2025-05-29",178.64,180.56,179.39999,0.92,334100,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":92,"percent_change":229,"volume":3027,"transactions":9,"vwap":3026},"2025-05-28",179.0099945,179.91,177.60001,178.48,296900,{"date":3029,"open":3030,"high":2247,"low":3031,"close":3032,"change":3033,"percent_change":2046,"volume":3034,"transactions":9,"vwap":3032},"2025-05-27",178.23,178.13,178.67999,-1.91,323500,{"date":3036,"open":3037,"high":3038,"low":3039,"close":2234,"change":3040,"percent_change":2297,"volume":3041,"transactions":9,"vwap":2234},"2025-05-23",179.42999,181.69,176.57001,3.86,389200,{"date":3043,"open":2263,"high":2263,"low":3044,"close":2166,"change":3045,"percent_change":910,"volume":3046,"transactions":9,"vwap":2166},"2025-05-22",175.34,-2.97,463400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":2936,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":2936},"2025-05-21",177.56,179.98,176.94,2.14,1.21,395500,{"date":3056,"open":2617,"high":3057,"low":2617,"close":3049,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3049},"2025-05-20",177.69,4.46,2.58,479100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":2679,"volume":3068,"transactions":9,"vwap":3066},"2025-05-19",172.57001,173.12,170.7,173.10001,1.96,386800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":77,"volume":3076,"transactions":9,"vwap":3074},"2025-05-16",167.13,171.19,166.0099945,171.14,1.85,606700,{"date":3078,"open":3079,"high":2648,"low":3080,"close":3081,"change":2345,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-15",166.46001,165.81,169.28999,2.21,416300,{"date":3085,"open":3086,"high":2612,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-14",165.91,164.2,165.63,-3.63,-2.14,655500,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1192,"volume":3099,"transactions":9,"vwap":3097},"2025-05-13",170.64,171.13,167.66,169.25999,-1.61,593500,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-12",176.23,178.99001,170.42,170.87,-13.54,-7.34,743800,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-09",181.020004,184.48,178.56,184.41,5.69,3.18,439500,{"date":3119,"open":2848,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-08",183.3,178.41,178.72,-3.93,-2.15,516300,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":1330,"volume":3133,"transactions":9,"vwap":3131},"2025-05-07",180.28999,184.12,179.25,182.64999,-1.88,644700,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-06",181.78,184.77,179.67999,184.53,5.29,2.95,501200,{"date":3144,"open":3145,"high":2247,"low":3146,"close":3147,"change":3148,"percent_change":1924,"volume":3149,"transactions":9,"vwap":3147},"2025-05-05",179.72,175.5,179.24001,2.73,555500,{"date":3151,"open":2247,"high":2247,"low":3152,"close":3153,"change":3154,"percent_change":1315,"volume":3155,"transactions":9,"vwap":3153},"2025-05-02",175.11,176.50999,-1.57,517700,{"date":3157,"open":3158,"high":3159,"low":3160,"close":2870,"change":3161,"percent_change":3162,"volume":2009,"transactions":9,"vwap":2870},"2025-05-01",179.059998,179.85001,176.39,-4.63,-2.53,{"date":3164,"open":3016,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":1950,"volume":3169,"transactions":9,"vwap":3167},"2025-04-30",182.86,178.62,182.71001,2.33,872700,{"date":3171,"open":2862,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":762,"volume":3176,"transactions":9,"vwap":3174},"2025-04-29",180.85001,178.60001,180.38,-0.46,407200,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":618,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3182},"2025-04-28",178.27,181.17,177.22,180.84,1.1,435500,{"date":3186,"open":3187,"high":3188,"low":2913,"close":3189,"change":1533,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-04-25",179.039993,181.49001,178.87,-2.58,523700,{"date":3193,"open":3194,"high":3195,"low":2522,"close":3196,"change":3197,"percent_change":2857,"volume":3198,"transactions":9,"vwap":3196},"2025-04-24",183.21001,183.77,183.60001,3.03,366000,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":1356,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3204},"2025-04-23",175.17,181.12,173.25999,180.57001,-0.43,515600,{"date":3208,"open":3209,"high":3210,"low":3211,"close":2232,"change":3212,"percent_change":1634,"volume":3213,"transactions":9,"vwap":2232},"2025-04-22",186.7,187.19,180.5,-4.57,930300,{"date":178,"open":3215,"high":3216,"low":3196,"close":3217,"change":3218,"percent_change":293,"volume":3219,"transactions":9,"vwap":3217},190.2,191.78,185.92,-4.28,702500]