[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPUU":3,"homepage-market-summary":30,"stock-historical-SPUU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPUU","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P 500 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4543,1.045,"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},230.04,229.56,230.5825,228.1363,231.34,-1.3,-0.56,15427.091019,232.6876,154.85001,25679.27545540239,96.6,3110,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},122.49,26548,9689998.139306,83.4,"2025-04-25",[183,186,194,204,215,226,236,246,257,268,279,289,299,309,320,330,340,350,360,371,381,392,402,413,424,432,443,453,464,474,482,491,502,511,521,532,542,552,562,572,582,592,603,614,625,635,645,655,666,677,688,699,709,719,730,739,750,760,771,782,792,803,813,820,828,836,845,854,862,871,880,887,895,903,910,918,924,933,942,950,959,968,977,984,992,1001,1008,1016,1025,1033,1042,1051,1059,1067,1075,1082,1089,1098,1106,1113,1122,1129,1136,1145,1151,1158,1165,1173,1180,1189,1197,1205,1212,1221,1230,1237,1246,1253,1260,1268,1276,1285,1293,1301,1310,1317,1324,1333,1341,1348,1356,1364,1373,1378,1386,1395,1404,1411,1420,1428,1435,1442,1451,1458,1467,1475,1484,1493,1501,1510,1518,1526,1534,1541,1548,1554,1561,1569,1578,1586,1593,1600,1607,1613,1621,1629,1636,1643,1648,1656,1663,1672,1680,1687,1694,1701,1708,1715,1720,1727,1736,1745,1752,1759,1765,1772,1779,1785,1794,1799,1805,1811,1818,1825,1832,1839,1846,1853,1858,1866,1873,1882,1890,1897,1901,1910,1916,1922,1928,1934,1940,1944,1949,1957,1963,1969,1977,1985,1993,2002,2010,2017,2024,2031,2038,2046,2055,2062,2069,2075,2083,2088,2095,2102,2107,2113,2118,2124,2133,2142,2149,2154,2159,2164,2171,2178,2185,2192,2201,2210,2217,2223,2230,2236,2240,2246,2251,2257,2264,2272,2280,2285,2291,2296,2303,2310,2317,2321,2328,2334,2342,2350,2356,2364,2372,2378,2385,2393,2399,2408,2414,2418,2423,2430,2436,2442,2448,2454,2459,2465,2471,2479,2486,2492,2499,2507,2514,2521,2529,2535,2541,2547,2555,2562,2568,2575,2582,2590,2596,2603,2610,2614,2621,2628,2634,2641,2648,2656,2661,2667,2672,2679,2686,2693,2699,2706,2713,2719,2726,2733,2739,2747,2753,2759,2763,2770,2777,2784,2789,2795,2801,2809,2815,2821,2830,2837,2844,2853,2861,2866,2873,2880,2889,2897,2906,2913,2920,2928,2937,2943,2951,2958,2963,2971,2978],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},326,229.7691,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":111,"volume":191,"transactions":192,"vwap":193},"2026-10-06",231.805,231.24,2.35,10426.820096,380,231.732,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":87,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",226.425,229.63,226.335,228.99,1.35,18199.970446,376,228.7152,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",226.76,227.18,225.44,225.95,3.19,1.43,13615.248646,364,226.0238,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",222.89,223.2643,219.86,222.76,1.15,0.52,11096.537164,368,221.3162,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",224.24,225.55,221.61,-1.49,-0.67,7648.316024,277,224.154,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",223.5,221.91,223.1,-0.39,-0.17,5482.072463,315,222.8487,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",225.56,225.61,222.8,223.49,-3.8,-1.67,8371.538649,443,224.1399,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",225.325,227.3294,224.98,227.29,2.19,0.97,10972.362589,641,226.4113,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",223.19,225.365,222.45,225.1,-0.34,-0.15,31929.739623,1322,224.4707,{"date":280,"open":281,"high":282,"low":283,"close":208,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",225.57,226.34,224.52,-3.36,-1.47,13523.755811,1102,225.6351,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":275,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",229,229.1392,228.43,228.8,-0.07,10798.31496,916,228.795,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",224.28,229.61,228.95,6.8419,3.08,11530.135303,702,227.2206,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",221.97,222.18,220.36281,222.1081,0.3081,0.14,18112.90237,448,220.9895,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",221.01,221.8,220.38,5.21,2.41,8050.921569,290,221.077,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":192,"vwap":339},"2026-09-16",219.81,220.66,214.4261,216.59,-1.9,-0.87,10401.810769,217.2701,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",219.92,218.25,218.49,-2.51,-1.14,5232.678517,292,218.571,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":167,"volume":357,"transactions":358,"vwap":359},"2026-09-14",219.69,221.76,219.305,221,-1.54,14004.655408,402,220.6658,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",223.24,223.77,222.4448,222.54,3.42,1.56,17908.672311,470,223.3659,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":22,"volume":378,"transactions":379,"vwap":380},"2026-09-10",219.45,220,218.35,219.12,-2.88,24891.666074,595,219.311,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",222.56,223.22,221.851,222,-2.05,-0.91,7149.614551,301,222.1907,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",225.85,223.495,224.05,-2.2,-0.97,5828.284014,384,224.4327,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",227.38,227.61,225.847,226.25,-1.65,-0.72,5596.977659,305,226.6171,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",226.05,228.5195,225.48,227.9,4.48,2.01,16598.14467,399,226.763,{"date":425,"open":386,"high":426,"low":427,"close":428,"change":420,"percent_change":88,"volume":429,"transactions":430,"vwap":431},"2026-09-02",224.052,221.6811,223.42,10542.664229,452,223.0965,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",221.34,222.996,220.57,221.41,-3.55,-1.58,25057.677937,775,221.9211,{"date":444,"open":445,"high":446,"low":238,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",224.57,225,224.96,-1.2979,-0.57,24853.247191,406,224.4708,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",227.23,227.78,225.91,226.2579,-0.6221,-0.27,14541.37871,330,227.3307,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",225.4084,227.28,226.88,2.73,1.22,4603.970768,246,226.4971,{"date":475,"open":238,"high":476,"low":238,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":374,"vwap":481},"2026-08-26",224.2572,224.15,0.17,0.08,5141.412188,224.2299,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":174,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",224.54,222.99,223.98,0.45,5531.62107,258,223.9762,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",223.55,223.63,222.2,222.98,-1.21,-0.54,13883.222363,333,223.1219,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":211,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",223.5527,225.175,224.19,0.64,4827.960488,271,224.3632,{"date":512,"open":513,"high":514,"low":515,"close":220,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",224.55,225.5,222.315,-3.43,-1.52,26038.467238,451,223.6321,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",227.58,227.7899,225.915,226.19,1.07,0.48,9783.549397,297,227.0054,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",226,226.215,225.12,-3.49,-1.53,10939.396095,371,225.5937,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",230.64,230.76,228.61,-1.9683,-0.85,6135.66551,372,229.4817,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",232,230.435,230.5783,-0.9517,-0.41,5828.219461,280,231.018,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",229.87,232.39,231.53,3.14,1.37,18771.296201,323,231.226,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",229.79,228.2624,228.39,1.16,0.51,28806.489869,509,228.7782,{"date":583,"open":584,"high":585,"low":586,"close":455,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",229.3391,229.34,227.035,-1.84,-0.8,18977.331531,561,227.5746,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",228.81,230.01,228.54,229.07,0.0237,0.01,9376.693927,370,228.8725,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",228.08,229.31,227.27,229.0463,2.7463,1.21,10543.574571,338,228.6727,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",226.895,228.2085,226.0168,226.3,-1.06,-0.47,25547.982166,346,226.6648,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",231.08,231.1926,227.36,-0.83,-0.36,15912.079464,439,229.1068,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",221.99,229.35,228.19,7.67,3.48,29141.920946,749,226.1526,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",215.76,220.88,220.52,6.36,2.97,63969.593725,1120,219.0473,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",213.09,215.32,209.31,214.16,3.2,1.52,33221.746452,571,213.8185,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",207.72,211.35,207.37,210.96,6.32,3.09,27962.436882,416,210.4235,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",210.345,211,204.54,204.64,-6.33,-3,13063.802323,457,207.2605,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",209.56,211.73,208.56,210.97,0.85,0.4,14472.223021,397,210.3971,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":528,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",213.34,213.71,208.31,210.12,0.23,14020.492873,435,210.248,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":705,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",209.805,212.12,209.245,209.64,0.11,13804.180418,283,210.6118,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",209.9,211.54,208.3665,209.41,-5.67,-2.64,18217.33727,450,209.2326,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":558,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",214.885,216.42,215.08,-0.19,4732.365039,212,215.2765,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",214.345,215.775,213.7,215.49,3.47,1.64,6795.226936,234,215.2987,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":242,"volume":757,"transactions":758,"vwap":759},"2026-07-20",214.73,215.13,211.63,212.02,-0.37,52572.600102,308,212.5703,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-17",211.56,214.85,211.1372,212.39,-4.53,-2.09,41839.628505,472,212.3648,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-16",218.55,218.86,215.75,216.92,-2.3686,-1.08,13069.289644,320,217.3094,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":686,"vwap":791},"2026-07-15",219.32,219.83,217.26,219.2886,1.7386,0.8,19391.415426,218.8378,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",217.05,218.205,216,217.55,1.3162,0.61,24795.85049,548,217.5007,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":517,"volume":810,"transactions":811,"vwap":812},"2026-07-13",218.33,218.37,215.965,216.2338,-3.3362,8685.898175,337,217.1867,{"date":814,"open":815,"high":332,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",217.60001,219.57001,1.93,0.89,26300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",215.64999,217.81,217.64,3.55,1.66,30000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":53,"volume":835,"transactions":9,"vwap":833},"2026-07-08",213.57001,214.45,211.42,214.089996,-1.43,11300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",214.63,216.60001,214.41,215.52,-1.95,-0.9,8700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",216.23,218.14,216.050003,217.47,3.83,1.79,38700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":106,"volume":861,"transactions":9,"vwap":859},"2026-07-02",215.73,217.64999,211.41,213.64,-1.03,23300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",214.39999,216.64999,212.85001,214.67,-0.94,-0.44,35200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",212.50999,215.77,212.48,215.61,3.61,1.7,22300,{"date":881,"open":882,"high":712,"low":883,"close":737,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":737},"2026-06-29",209.28,206.96001,5.8,2.81,25100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":439,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-26",205.039993,208.95,204.10001,206.2,-0.76,40800,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",211.10001,206.039993,207.78,0.06,0.03,11500,{"date":904,"open":905,"high":906,"low":907,"close":668,"change":908,"percent_change":162,"volume":909,"transactions":9,"vwap":668},"2026-06-24",208.46001,211.12,206.69,-0.52,20200,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",207.42999,210.94,208.24001,-6.23,-2.9,28200,{"date":919,"open":839,"high":920,"low":921,"close":921,"change":922,"percent_change":167,"volume":923,"transactions":9,"vwap":921},"2026-06-22",217.59,214.47,-1.48,8000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",216.2,216.61,214.56,215.95,4.43,2.09,6600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",216.91,217.84,210.74001,211.52,-5.69,-2.62,86800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":860,"volume":949,"transactions":9,"vwap":947},"2026-06-16",219.41,219.91,217.17999,217.21001,-2.26,14000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",218.28,220.67,217.71001,219.47,7.13,3.36,54500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",211.84,213.81,208.49001,212.34,2.52,1.2,33200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",204.23,211.27,203.17999,209.82001,6.47,3.18,13800,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":683,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-10",207.39,210.17,203.35001,-3.02,17000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":922,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-09",213.28999,215.2,201.81,209.67999,-0.7,16800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",213.070007,214.38,210.50999,211.16,1.26,0.6,26000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":983,"transactions":9,"vwap":1005},"2026-06-05",218.53999,218.71001,209.89999,-11.81,-5.33,{"date":1009,"open":1010,"high":386,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",218.44,218.17,221.71001,1.53,0.69,10800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",222.089996,222.49001,220.17,220.17999,-2.83,-1.27,9400,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",221.42,223.49001,223.0099945,0.2,0.09,7300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",220.87,223.21001,220.45,222.81,1.31,0.59,18100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-29",221.33,222.14,220.8,221.5,0.93,0.42,23100,{"date":1052,"open":1053,"high":953,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",217.62,217.53,220.57001,2.46,1.13,10100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",218.60001,217.31,218.11,0.1,0.05,10000,{"date":1068,"open":1069,"high":774,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",218.12,216.99001,218.0099945,2.88,1.34,8100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":753,"change":1080,"percent_change":999,"volume":1081,"transactions":9,"vwap":753},"2026-05-22",215.88,216.85001,214.98,1.29,31000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":222,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",211.33,213.84,210.67,1.1,4900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",209.42,212.98,209.25999,212.74001,4.34,2.08,12300,{"date":1099,"open":1100,"high":937,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",209.36,207.67999,208.39999,-2.86,-1.35,19100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":38,"volume":1105,"transactions":9,"vwap":1111},"2026-05-18",212.38,212.42999,208.89,211.25999,-0.46,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",211.98,214.17,211.62,211.72,-5.39,-2.48,22000,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":662,"volume":1128,"transactions":9,"vwap":1126},"2026-05-14",215,217.67,217.11,3.25,14900,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":610,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",210.36,214.28,213.86,2.55,8800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",210.75999,211.71001,207.63,211.31,-0.62,-0.29,22600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":88,"percent_change":1150,"volume":983,"transactions":9,"vwap":1149},"2026-05-11",210.72,212.81,211.92999,0.43,{"date":1152,"open":1153,"high":997,"low":1154,"close":1155,"change":366,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",210.020004,209.89,211.020004,1.65,6800,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":232,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",209.92999,206.8,207.60001,-1.4,9800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",206.17,209.33,209,5.66,2.78,13400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":210,"percent_change":1179,"volume":1074,"transactions":9,"vwap":1178},"2026-05-05",202.61,204.13,202.60001,203.34,1.59,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",201.38,202.58,199.13,200.14999,-1.69,-0.84,30100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",202.35001,204.020004,201.84,1.11,0.55,46500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":917,"transactions":9,"vwap":1202},"2026-04-30",198.46001,201.12,196.33,200.73,3.73,1.89,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":901,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",196.22,197,195.28999,0.02,17600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",197.25,197.55,195.59,196.97,-1.94,-0.98,12500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",198.020004,198.97,197.5,198.91,0.72,0.36,46000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1179,"volume":976,"transactions":9,"vwap":1235},"2026-04-24",196.25999,198.48,195.96001,198.19,3.1,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",196.12,197.28999,192.38,195.089996,-1.75,-0.89,20500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1096,"volume":1157,"transactions":9,"vwap":1251},"2026-04-22",195.55,196.92,195.17999,196.84,4.02,{"date":1254,"open":1255,"high":1256,"low":1241,"close":1257,"change":1258,"percent_change":66,"volume":1259,"transactions":9,"vwap":1257},"2026-04-21",196.62,196.64999,192.82001,-2.52,90200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":126,"volume":1267,"transactions":9,"vwap":1265},"2026-04-20",195.69,196,194.3,195.34,-1.13,16700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",194.0099945,197.67999,196.47,4.6,2.4,39500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-16",191.39,192.31,190.35001,191.87,0.88,0.46,27100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1013,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",188.56,191.10001,187.91,190.99001,2.87,21900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-04-14",184.58,188.12,184.32001,4.64,2.53,37800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",178.88,183.67999,178.74001,183.48,3.52,1.96,31800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":106,"percent_change":460,"volume":1316,"transactions":9,"vwap":1315},"2026-04-10",180.82001,181.3,179.67999,179.96001,11200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1308,"percent_change":1087,"volume":1323,"transactions":9,"vwap":1322},"2026-04-09",177.89,180.85001,177.48,180.44,14400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",178.71001,178.72,176.11,178.48,8.81,5.19,161500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":72,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",168.28999,169.82001,165.48,169.67,0.04,42800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1179,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",168.13,169.60001,168.020004,0.95,50800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":478,"volume":1355,"transactions":9,"vwap":1353},"2026-04-02",163.14,168.10001,162.72,168.0099945,0.29,24300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":211,"volume":1363,"transactions":9,"vwap":1361},"2026-04-01",167.31,169.39999,166.73,167.72,2.37,21200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",159.92,165.75,159.88,165.35001,9.15,5.86,44300,{"date":1374,"open":1375,"high":1375,"low":26,"close":1376,"change":778,"percent_change":167,"volume":1377,"transactions":9,"vwap":1376},"2026-03-30",160.44,156.2,93500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1196,"transactions":9,"vwap":1383},"2026-03-27",160.31,160.92999,157,157.28,-5.82,-3.57,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",166.31,168,163.089996,163.10001,-5.95,-3.52,25200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",170.59,171.12,167.88,169.050003,2.14,1.28,92800,{"date":1405,"open":1406,"high":1407,"low":1367,"close":1408,"change":1409,"percent_change":778,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",166.41,168.88,166.91,-1.82,18400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",169.85001,172.14999,167.99001,168.73,3.6,2.18,60900,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",169.3,163.95,165.13,-5.12,-3.01,46600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":990,"percent_change":558,"volume":1434,"transactions":9,"vwap":1433},"2026-03-19",168.87,171.52,168.39999,170.25,28400,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",174.84,170.95,-4.83,-2.75,48700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-17",177.14,177.37,175.71001,175.78,0.94,0.54,9300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1437,"change":1456,"percent_change":1457,"volume":917,"transactions":9,"vwap":1437},"2026-03-16",174.56,175.98,174.42999,3.26,1.9,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",175.10001,176.49001,171.27,171.58,-2.19,-1.26,26700,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",176.35001,173.57001,173.77,-5.3,-2.96,70400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-11",178.94,180.070007,177.64,179.070007,-0.28,-0.16,8200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",180.029999,182.75,178.81,179.35001,-0.75,-0.42,76800,{"date":1494,"open":1471,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",180.5,171.95,180.10001,2.48,1.4,32600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",176.74001,179,176,177.62,-4.42,-2.43,59300,{"date":1511,"open":1512,"high":1513,"low":1504,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-05",182.13,183.62,182.039993,-2.29,-1.24,17400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1172,"transactions":9,"vwap":1523},"2026-03-04",182.0099945,184.86,181.53999,184.33,3.13,1.73,{"date":1527,"open":1329,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-03",182.53999,176.12,181.2,-3.84,-2.08,134900,{"date":1535,"open":1322,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1410,"transactions":9,"vwap":1538},"2026-03-02",185.77,180.38,185.039993,0.62,0.34,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":398,"volume":902,"transactions":9,"vwap":1546},"2026-02-27",183.050003,184.61,182.2,184.42,-1.81,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":131,"percent_change":1553,"volume":1483,"transactions":9,"vwap":1552},"2026-02-26",188.46001,184.44,186.23,-1.16,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1179,"volume":1560,"transactions":9,"vwap":1558},"2026-02-25",186.78999,188.72,188.41,2.94,17200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":673,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-24",182.52,185.59,181.94,185.47,1.69,4300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-23",185.57001,186.62,182.12,182.38,-4.03,-2.16,18300,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-20",182.69,186.7,186.41,2.59,1.41,16500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":231,"percent_change":588,"volume":1592,"transactions":9,"vwap":1591},"2026-02-19",183.83,184.31,183.25,183.82001,7200,{"date":1594,"open":1595,"high":1552,"low":1596,"close":1597,"change":1598,"percent_change":470,"volume":1599,"transactions":9,"vwap":1597},"2026-02-18",184.42999,183.89999,185.31,2.24,10900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":222,"percent_change":1606,"volume":1097,"transactions":9,"vwap":1605},"2026-02-17",181.58,184.13,180.22,183.070007,0.28,{"date":1608,"open":1609,"high":1523,"low":1610,"close":1611,"change":1210,"percent_change":599,"volume":1612,"transactions":9,"vwap":1611},"2026-02-13",182.39999,181.77,182.55,14800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-12",189.53999,182.39,182.53,-6.07,-3.22,15900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1606,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-11",190.63,190.71001,187.19,188.60001,0.15,11400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":231,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-10",189.87,190.75999,188.32001,-0.78,20600,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1620,"transactions":9,"vwap":1640},"2026-02-09",186.81,190.49001,189.81,1.61,0.86,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1252,"volume":1211,"transactions":9,"vwap":1646},"2026-02-06",182.88,188.2,7.28,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1120,"volume":1655,"transactions":9,"vwap":1653},"2026-02-05",182.7,183.75,179.94,180.92,-4.6,24900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":587,"percent_change":1219,"volume":1662,"transactions":9,"vwap":1661},"2026-02-04",187.8,188.11,183.33,185.52,62000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-03",190.8,191,184.35001,187.36,-3.41,-1.79,16600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",187.28999,191.37,190.77,2.31,1.23,8500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1550,"change":1685,"percent_change":1686,"volume":1275,"transactions":9,"vwap":1550},"2026-01-30",188.83,189.86,187.48,-1.56,-0.82,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":241,"volume":976,"transactions":9,"vwap":1692},"2026-01-29",191.039993,191.21001,185.99001,190.020004,-0.74,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1632,"change":1699,"percent_change":295,"volume":1700,"transactions":9,"vwap":1632},"2026-01-28",191.71001,191.8,190.3,-0.13,17900,{"date":1702,"open":1692,"high":1703,"low":1692,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-27",191.22,190.89,1.47,0.78,10600,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1204,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-26",187.92,189.97,189.42,1.01,16900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1354,"percent_change":1627,"volume":1714,"transactions":9,"vwap":1719},"2026-01-23",186.58,188.35001,187.53,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1179,"percent_change":1642,"volume":1726,"transactions":9,"vwap":1725},"2026-01-22",187.71001,188.53999,186.39999,187.24001,67100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-21",182.28,187.029999,181.67,185.64999,4.15,2.29,34300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",183.36,185.22,181,181.5,-7.6,-4.02,76400,{"date":1746,"open":1692,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":460,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",190.22,188.58,189.10001,-0.51,11900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":111,"percent_change":1195,"volume":1758,"transactions":9,"vwap":1757},"2026-01-15",190.64999,191.14,189,189.61,15000,{"date":1760,"open":1756,"high":1756,"low":1761,"close":1748,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1748},"2026-01-14",186.38,-1.68,-0.88,12700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":860,"percent_change":498,"volume":1771,"transactions":9,"vwap":1770},"2026-01-13",190.28,190.72,189.5,190.25999,12400,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1606,"volume":1778,"transactions":9,"vwap":1776},"2026-01-12",188.92,191.64,191.28999,0.53,11800,{"date":1780,"open":1781,"high":1755,"low":1782,"close":1632,"change":1783,"percent_change":1039,"volume":1784,"transactions":9,"vwap":1632},"2026-01-09",188.42999,188.34,2.47,13000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-08",188.0099945,188.8,187.53999,188.28999,-0.09,-0.05,6000,{"date":1795,"open":1640,"high":1796,"low":1797,"close":1797,"change":1163,"percent_change":1693,"volume":1798,"transactions":9,"vwap":1797},"2026-01-07",190.48,188.38,13700,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1499,"volume":861,"transactions":9,"vwap":1803},"2026-01-06",187.17,189.78999,189.78,2.62,{"date":1806,"open":1717,"high":1807,"low":1717,"close":1808,"change":1418,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-05",188.25,187.16,1.18,25500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1282,"percent_change":528,"volume":1817,"transactions":9,"vwap":1816},"2026-01-02",186.57001,186.8,183.23,184.98,103500,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-31",186.94,184.10001,-3.18,-1.7,60000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":106,"percent_change":1831,"volume":1771,"transactions":9,"vwap":1830},"2025-12-30",187.41,188,187,187.28,-0.26,{"date":1833,"open":1834,"high":1828,"low":1835,"close":1836,"change":1837,"percent_change":53,"volume":1838,"transactions":9,"vwap":1836},"2025-12-29",187.35001,186.92999,187.75999,-1.25,22400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":275,"percent_change":1845,"volume":1066,"transactions":9,"vwap":1844},"2025-12-26",189.25,189.7,188.67999,189.0099945,-0.08,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":999,"volume":1852,"transactions":9,"vwap":1850},"2025-12-24",187.98,189.37,189.16,1.12,9500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1156,"percent_change":818,"volume":1784,"transactions":9,"vwap":1856},"2025-12-23",185.81,188.039993,185.66,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1157,"transactions":9,"vwap":1863},"2025-12-22",185.89999,186.45,185.72,186.39,2.33,1.27,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1236,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-19",182.11,184.3,184.059998,1.71,51000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-18",181.67999,183.029999,180.36,180.96001,2.61,1.46,58300,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-17",183,178.34,178.35001,-4.37,-2.39,58500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":150,"volume":1599,"transactions":9,"vwap":1895},"2025-12-16",182.64,183.22,180.37,182.72,-0.64,{"date":1898,"open":1899,"high":1536,"low":1895,"close":1738,"change":1900,"percent_change":46,"volume":1220,"transactions":9,"vwap":1738},"2025-12-15",185.75999,-0.38,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-12",187.32001,187.5,182.78,183.74001,-4.26,-2.27,12800,{"date":1911,"open":1912,"high":1828,"low":1913,"close":1828,"change":1914,"percent_change":1283,"volume":1915,"transactions":9,"vwap":1828},"2025-12-11",186.029999,184.22,0.87,19900,{"date":1917,"open":1918,"high":1836,"low":1919,"close":1920,"change":1921,"percent_change":478,"volume":1363,"transactions":9,"vwap":1920},"2025-12-10",184.59,184.050003,187.13,0.32,{"date":1923,"open":1924,"high":1925,"low":1861,"close":1638,"change":1926,"percent_change":1792,"volume":1927,"transactions":9,"vwap":1638},"2025-12-09",186.87,187.78,-0.1,8300,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":497,"percent_change":1896,"volume":1933,"transactions":9,"vwap":1932},"2025-12-08",188.48,185.89,186.91,16100,{"date":1935,"open":1722,"high":1936,"low":1937,"close":1296,"change":1048,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1296},"2025-12-05",189.47,187.64,0.5,11600,{"date":1941,"open":1789,"high":1789,"low":1942,"close":1625,"change":1943,"percent_change":145,"volume":1751,"transactions":9,"vwap":1625},"2025-12-04",186.13,-0.03,{"date":1945,"open":1597,"high":1946,"low":1597,"close":1947,"change":577,"percent_change":1539,"volume":1948,"transactions":9,"vwap":1947},"2025-12-03",187.7,187.22,7900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":695,"volume":1956,"transactions":9,"vwap":1954},"2025-12-02",186.42,187.10001,185,186.059998,0.75,7800,{"date":1958,"open":1959,"high":1960,"low":1551,"close":1597,"change":1961,"percent_change":1962,"volume":983,"transactions":9,"vwap":1597},"2025-12-01",184.56,186.55,-1.61,-0.86,{"date":1964,"open":1965,"high":1835,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1074,"transactions":9,"vwap":1966},"2025-11-28",185.64,186.92,1.77,0.96,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":568,"volume":1976,"transactions":9,"vwap":1974},"2025-11-26",183.98,186.12,183.63,185.14999,2.5,25600,{"date":1978,"open":1979,"high":1876,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-25",179.56,177.83,182.64999,3.28,1.83,233700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":651,"volume":1992,"transactions":9,"vwap":1990},"2025-11-24",177.27,179.8,175.42,179.37,5.18,24200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-21",172,176.41,170.039993,174.19,3.34,1.95,37500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":684,"volume":2009,"transactions":9,"vwap":2007},"2025-11-20",181.38,182.94,170.63,170.85001,-5.29,35700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":966,"percent_change":1014,"volume":2016,"transactions":9,"vwap":2015},"2025-11-19",175.070007,178.080002,174.55,176.14,14100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":982,"percent_change":1823,"volume":2023,"transactions":9,"vwap":2022},"2025-11-18",175.67999,177.050003,173.19,174.94,21000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1409,"volume":879,"transactions":9,"vwap":2029},"2025-11-17",180.020004,182,176.089996,177.96001,-3.3,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1065,"percent_change":901,"volume":2037,"transactions":9,"vwap":2036},"2025-11-14",177.78,183.039993,176.81,181.25999,33000,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",186.14,180.75,181.21001,-6.42,-3.42,42500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-12",188.47,188.49001,186.37,187.63,0.39,0.21,15600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1725,"change":2060,"percent_change":1228,"volume":2061,"transactions":9,"vwap":1725},"2025-11-11",185.63,187.47,185.34,0.68,9100,{"date":2063,"open":2064,"high":1966,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1245,"transactions":9,"vwap":2066},"2025-11-10",184.39999,183.85001,186.56,5.45,3.01,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":1049,"percent_change":705,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",179.28999,181.11,176.50999,48300,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-06",184.12,180.3,180.69,-4.31,-2.33,20400,{"date":2084,"open":2085,"high":2086,"low":2085,"close":1953,"change":211,"percent_change":1706,"volume":2087,"transactions":9,"vwap":1953},"2025-11-05",183.35001,186.25999,7600,{"date":2089,"open":1306,"high":1954,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-04",183.11,183.57001,-4.41,-2.35,22200,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1848,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1848},"2025-11-03",189.25999,187.31,0.49,0.26,18000,{"date":2103,"open":2104,"high":2104,"low":2066,"close":2105,"change":577,"percent_change":1539,"volume":2106,"transactions":9,"vwap":2105},"2025-10-31",188.95,187.49001,15200,{"date":2108,"open":1930,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":767,"volume":2112,"transactions":9,"vwap":2110},"2025-10-30",189.28,186.33,-3.97,42400,{"date":2114,"open":2115,"high":2116,"low":1710,"close":1698,"change":2117,"percent_change":479,"volume":819,"transactions":9,"vwap":1698},"2025-10-29",191.089996,191.36,0.16,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":88,"percent_change":528,"volume":835,"transactions":9,"vwap":2123},"2025-10-28",190.21001,190.92,189.28999,190.14,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-27",187.89999,189.35001,187.64999,189.23,4.39,2.38,27800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",184.45,185.48,184.14999,184.84,2.85,1.57,43900,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1809,"volume":2148,"transactions":9,"vwap":2146},"2025-10-23",180.50999,182.5,181.99001,2.13,16000,{"date":2150,"open":1868,"high":1868,"low":2151,"close":2152,"change":1547,"percent_change":2153,"volume":1810,"transactions":9,"vwap":2152},"2025-10-22",177.61,179.86,-1,{"date":2155,"open":2156,"high":2145,"low":2157,"close":1731,"change":1482,"percent_change":1791,"volume":2158,"transactions":9,"vwap":1731},"2025-10-21",181.83,181.17,19800,{"date":2160,"open":1314,"high":1573,"low":1314,"close":2156,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2156},"2025-10-20",3.93,2.21,126000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1156,"percent_change":1448,"volume":2170,"transactions":9,"vwap":2169},"2025-10-17",175.53999,178.5,175.22,177.89999,138100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2081,"percent_change":22,"volume":2177,"transactions":9,"vwap":2176},"2025-10-16",179.42,180,174.8,176.25,20300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":367,"percent_change":1282,"volume":2184,"transactions":9,"vwap":2183},"2025-10-15",179.62,180.95,175.89999,178.58,22100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":498,"percent_change":101,"volume":2191,"transactions":9,"vwap":2190},"2025-10-14",174.58,178.89,172.81,177.020004,25000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-13",176.25999,178.42999,176.029999,177.56,5.17,3,58000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-10",182.71001,183.5,172.28,172.39,-9.85,-5.4,99700,{"date":2211,"open":2212,"high":2212,"low":2036,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-09",183.17999,182.24001,-1.12,-0.61,8600,{"date":2218,"open":2219,"high":2220,"low":2004,"close":1738,"change":2221,"percent_change":1678,"volume":2222,"transactions":9,"vwap":1738},"2025-10-08",181.84,183.37,2.23,9200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1686,"volume":2106,"transactions":9,"vwap":2228},"2025-10-07",183.16,183.44,180.49001,181.13,-1.5,{"date":2231,"open":2232,"high":2034,"low":2233,"close":2234,"change":200,"percent_change":2235,"volume":2016,"transactions":9,"vwap":2234},"2025-10-06",182.41,181.92,182.63,0.74,{"date":2237,"open":2238,"high":1884,"low":2239,"close":2239,"change":275,"percent_change":1845,"volume":1323,"transactions":9,"vwap":2239},"2025-10-03",181.78999,181.28,{"date":2241,"open":1512,"high":1512,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1707,"transactions":9,"vwap":2243},"2025-10-02",180.19,181.42999,0.33,0.18,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1080,"percent_change":1227,"volume":1245,"transactions":9,"vwap":2250},"2025-10-01",178.2,181.52,181.10001,{"date":2252,"open":2253,"high":1478,"low":1321,"close":2254,"change":2255,"percent_change":1914,"volume":2256,"transactions":9,"vwap":2254},"2025-09-30",178.12,179.81,1.55,19600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1955,"percent_change":1049,"volume":2263,"transactions":9,"vwap":2262},"2025-09-29",178.91,179.25999,177.59,178.25999,11700,{"date":2265,"open":2266,"high":1479,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-26",176.34,175.8,177.50999,2.05,1.17,15500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1547,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-25",175.56,176.19,173.81,175.46001,-1.02,21300,{"date":2281,"open":1480,"high":1480,"low":2282,"close":1987,"change":2214,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1987},"2025-09-24",176.67999,-0.63,14600,{"date":2286,"open":2078,"high":2287,"low":2288,"close":2289,"change":2081,"percent_change":66,"volume":2290,"transactions":9,"vwap":2289},"2025-09-23",180.62,177.86,178.39,27500,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":1525,"percent_change":264,"volume":1679,"transactions":9,"vwap":2295},"2025-09-22",178.17,180.86,180.72,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":2284,"transactions":9,"vwap":2299},"2025-09-19",178.020004,178.99001,177.31,1.75,0.99,{"date":2304,"open":2305,"high":2289,"low":2306,"close":2307,"change":2308,"percent_change":1642,"volume":2309,"transactions":9,"vwap":2307},"2025-09-18",177.039993,176.44,177.24001,1.51,39800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":101,"volume":1915,"transactions":9,"vwap":2315},"2025-09-17",176.36,176.98,173.41,175.73,-0.53,{"date":2318,"open":2319,"high":2319,"low":1447,"close":2194,"change":150,"percent_change":2320,"volume":1211,"transactions":9,"vwap":2194},"2025-09-16",176.92999,-0.2,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":1713,"volume":2327,"transactions":9,"vwap":2324},"2025-09-15",175.94,176.61,175.83,1.76,17800,{"date":2329,"open":2022,"high":2330,"low":2331,"close":2332,"change":116,"percent_change":2333,"volume":949,"transactions":9,"vwap":2332},"2025-09-12",175.69,174.7,174.85001,-0.18,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1355,"transactions":9,"vwap":2339},"2025-09-11",173.13,175.3,172.89,175.17,2.9,1.68,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":174,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-10",172.95,173.45,171.41,172.27,0.58,18200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":1462,"change":2355,"percent_change":528,"volume":1450,"transactions":9,"vwap":1462},"2025-09-09",170.53999,171.35001,169.66,0.82,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":507,"volume":2363,"transactions":9,"vwap":2361},"2025-09-08",170.36,170.86,169.72,170.45,1.08,18700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1634,"volume":2371,"transactions":9,"vwap":2369},"2025-09-05",171.88,172.25,167.94,169.37,-1.33,44600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":1567,"volume":1707,"transactions":9,"vwap":2375},"2025-09-04",168.32001,170.7,168.17,2.84,{"date":2379,"open":2380,"high":2381,"low":1388,"close":2382,"change":1525,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-03",167.34,168.11,167.86,1.04,22500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2388},"2025-09-02",164.67999,166.13,163.37,-2.21,-1.31,23500,{"date":2394,"open":2395,"high":2395,"low":2382,"close":2396,"change":2397,"percent_change":834,"volume":2398,"transactions":9,"vwap":2396},"2025-08-29",169.99001,168.34,-2.44,36300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-28",169.97,170.94,169.21001,170.78,1.19,0.7,28700,{"date":2409,"open":2410,"high":2395,"low":2410,"close":2411,"change":2412,"percent_change":2244,"volume":2413,"transactions":9,"vwap":2411},"2025-08-27",168.44,169.59,0.56,32300,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":966,"percent_change":1227,"volume":2256,"transactions":9,"vwap":2417},"2025-08-26",167.48,169.029999,{"date":2419,"open":2396,"high":2420,"low":2421,"close":2421,"change":1553,"percent_change":167,"volume":2422,"transactions":9,"vwap":2421},"2025-08-25",168.91,167.83,6400,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":1081,"transactions":9,"vwap":2427},"2025-08-22",165.14999,169.56,168.99001,4.96,3.02,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1104,"percent_change":1686,"volume":2148,"transactions":9,"vwap":2435},"2025-08-21",164.45,165.25,163.71001,164.029999,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1187,"percent_change":1750,"volume":2441,"transactions":9,"vwap":2440},"2025-08-20",166.029999,162.77,165.38,39900,{"date":2443,"open":1389,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1023,"volume":1081,"transactions":9,"vwap":2446},"2025-08-19",168.42999,165.82001,166.22,-2.13,{"date":2449,"open":2450,"high":2451,"low":1361,"close":2452,"change":2453,"percent_change":479,"volume":1700,"transactions":9,"vwap":2452},"2025-08-18",168.25,168.36,168.35001,0.13,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":1763,"percent_change":908,"volume":1267,"transactions":9,"vwap":2458},"2025-08-15",169.55,168.12,168.22,{"date":2460,"open":2461,"high":1359,"low":2462,"close":2463,"change":1926,"percent_change":2464,"volume":2106,"transactions":9,"vwap":2463},"2025-08-14",168.080002,167.98,169.10001,-0.06,{"date":2466,"open":2467,"high":2468,"low":2368,"close":2469,"change":577,"percent_change":1014,"volume":2470,"transactions":9,"vwap":2469},"2025-08-13",169.13,169.64,169.2,13100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1245,"transactions":9,"vwap":2476},"2025-08-12",165.66,168.050003,165.14,168.039993,3.74,2.28,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":843,"percent_change":498,"volume":2485,"transactions":9,"vwap":2484},"2025-08-11",165.32001,166.11,163.92999,164.3,30200,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":1056,"percent_change":2308,"volume":2491,"transactions":9,"vwap":2490},"2025-08-08",163.60001,165.41,165.2,10200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1482,"percent_change":1926,"volume":2498,"transactions":9,"vwap":2497},"2025-08-07",164.78999,165.10001,161.63,162.74001,21700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2478,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-06",161.12,163.25,160.8,162.89999,1.42,12200,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":1685,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-05",162.7,160.25,160.62,-0.96,15700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2199,"volume":2520,"transactions":9,"vwap":2518},"2025-08-04",159.8,162.19,162.17999,4.73,22800,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-01",159.84,156.5,157.45,-5.46,-3.35,86100,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":22,"percent_change":81,"volume":2534,"transactions":9,"vwap":2533},"2025-07-31",166.75,162.83,162.91,23000,{"date":2536,"open":2537,"high":2445,"low":2538,"close":2539,"change":241,"percent_change":157,"volume":2540,"transactions":9,"vwap":2539},"2025-07-30",164.91,162.64999,164.21001,23400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":81,"percent_change":106,"volume":2148,"transactions":9,"vwap":2546},"2025-07-29",166.16,166.25,164.46001,164.60001,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":295,"volume":2554,"transactions":9,"vwap":2552},"2025-07-28",165.81,166,164.85001,165.39,-0.11,14700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":998,"percent_change":2561,"volume":1585,"transactions":9,"vwap":2560},"2025-07-25",164.62,165.72,164.52,165.5,0.77,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1031,"percent_change":1065,"volume":1599,"transactions":9,"vwap":2567},"2025-07-24",164.39,164.81,164.17,164.24001,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":2573,"percent_change":746,"volume":2574,"transactions":9,"vwap":2571},"2025-07-23",162.86,164.14999,161.92999,2.65,43200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":72,"volume":2158,"transactions":9,"vwap":2580},"2025-07-22",161.61,161.81,160.21001,161.5,0.12,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1040,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-21",161.39999,162.75999,161.2,161.38,0.37,43000,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":46,"percent_change":1699,"volume":2595,"transactions":9,"vwap":2594},"2025-07-18",161.69,160.25999,160.78999,35000,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":1057,"volume":2602,"transactions":9,"vwap":2600},"2025-07-17",159.34,161.23,161,1.8,27000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":2383,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-16",158.95,159.2,156.46001,0.66,23900,{"date":2611,"open":2612,"high":2600,"low":2613,"close":2613,"change":1163,"percent_change":1763,"volume":2513,"transactions":9,"vwap":2613},"2025-07-15",160.89999,158.16,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1777,"percent_change":2244,"volume":2620,"transactions":9,"vwap":2619},"2025-07-14",158.7,159.69,158.34,159.56,20000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1553,"percent_change":409,"volume":2627,"transactions":9,"vwap":2626},"2025-07-11",158.78999,159.59,158.10001,159.029999,18800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1282,"percent_change":1195,"volume":2491,"transactions":9,"vwap":2633},"2025-07-10",159.41,160.5,158.85001,160.19,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2405,"volume":1267,"transactions":9,"vwap":2639},"2025-07-09",158.66,159.5,157.98,159.31,1.87,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":460,"percent_change":242,"volume":2647,"transactions":9,"vwap":2646},"2025-07-08",157.61,158.28999,157.14999,157.44,19400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":356,"volume":2655,"transactions":9,"vwap":2653},"2025-07-07",159,159.19,156.22,157.71001,-2.46,32400,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2573,"percent_change":2341,"volume":2513,"transactions":9,"vwap":2660},"2025-07-03",158.57001,160.42,160.17,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":211,"percent_change":2666,"volume":976,"transactions":9,"vwap":2665},"2025-07-02",156.089996,157.67999,157.52,0.92,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2663,"change":1491,"percent_change":460,"volume":1976,"transactions":9,"vwap":2663},"2025-07-01",155.66,156.84,155.3,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1871,"percent_change":1087,"volume":2678,"transactions":9,"vwap":2677},"2025-06-30",156.14999,157.070007,155.37,156.50999,41600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":211,"percent_change":1048,"volume":2685,"transactions":9,"vwap":2684},"2025-06-27",153.98,155.61,153.080002,154.8,52200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2162,"percent_change":1880,"volume":2692,"transactions":9,"vwap":2691},"2025-06-26",152.080002,153.5,151.95,153.37,34600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":72,"percent_change":1065,"volume":1599,"transactions":9,"vwap":2698},"2025-06-25",151.75999,151.77,150.77,151.16,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2269,"volume":886,"transactions":9,"vwap":2704},"2025-06-24",149.82001,151.41,149.42999,151.089996,3.03,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1457,"volume":2141,"transactions":9,"vwap":2711},"2025-06-23",145.61,148.19,144.59,148.059998,2.76,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":1142,"percent_change":1491,"volume":2718,"transactions":9,"vwap":2717},"2025-06-20",147.33,144.53999,145.3,42300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":101,"percent_change":46,"volume":2725,"transactions":9,"vwap":2724},"2025-06-18",146.46001,147.86,145.89,145.92,11100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1823,"volume":2595,"transactions":9,"vwap":2731},"2025-06-17",147.47,148.25,145.99001,146.22,-2.53,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":885,"percent_change":817,"volume":2738,"transactions":9,"vwap":2737},"2025-06-16",147.56,149.48,148.75,30500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1464,"volume":2746,"transactions":9,"vwap":2744},"2025-06-13",146.72,148.31,145.24001,145.94,-3.27,36800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":2752,"percent_change":1014,"volume":1211,"transactions":9,"vwap":2750},"2025-06-12",147.53,149.21001,147.52,1.02,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2709,"change":868,"percent_change":2283,"volume":2758,"transactions":9,"vwap":2709},"2025-06-11",149.62,150,147.39999,23600,{"date":2760,"open":2761,"high":2762,"low":2735,"close":2762,"change":2301,"percent_change":2405,"volume":2279,"transactions":9,"vwap":2762},"2025-06-10",147.63,149.13,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2117,"volume":1798,"transactions":9,"vwap":2768},"2025-06-09",147.42,148.13,147.25,147.38,0.24,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1308,"volume":1292,"transactions":9,"vwap":2775},"2025-06-06",146.89999,147.78999,146.39999,147.14,2.83,{"date":2778,"open":2730,"high":2775,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-05",143.5,144.31,-1.59,-1.09,34900,{"date":2785,"open":2731,"high":2786,"low":2787,"close":2788,"change":478,"percent_change":2581,"volume":1700,"transactions":9,"vwap":2788},"2025-06-04",146.62,145.73,145.89999,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2787,"change":2794,"percent_change":577,"volume":2398,"transactions":9,"vwap":2787},"2025-06-03",144.029999,146.19,143.85001,1.67,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":2800,"percent_change":2383,"volume":2718,"transactions":9,"vwap":2798},"2025-06-02",141.74001,144.059998,140.56,1.48,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":869,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-30",142.34,143.13,140.13,142.58,-0.31,38900,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2561,"volume":2191,"transactions":9,"vwap":2813},"2025-05-29",144.64999,141.13,143.020004,1.09,{"date":2816,"open":2817,"high":2818,"low":2797,"close":2819,"change":231,"percent_change":2820,"volume":2384,"transactions":9,"vwap":2819},"2025-05-28",143.7,144.2,141.92999,-1.04,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-27",141.10001,143.44,140.39999,143.42,5.47,3.97,31400,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":1762,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-23",136.3,139.059998,137.95,-1.2,33500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":38,"percent_change":1482,"volume":2843,"transactions":9,"vwap":2842},"2025-05-22",139.59,141.24001,139.31,139.63,25300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-21",142.48,144.28,139.42,139.85001,-4.81,-3.33,37400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":868,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-20",144.74001,145.22,143.14999,144.66,-0.65,20700,{"date":2862,"open":2863,"high":2724,"low":2863,"close":2864,"change":2453,"percent_change":1031,"volume":2865,"transactions":9,"vwap":2864},"2025-05-19",142.3,145.60001,28000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2869,"change":2601,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-16",143.92,145.47,143.39999,1.25,48000,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-15",141.17999,143.67,1.39,0.98,27300,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-14",142.45,142.69,141.28999,142.28,0.35,0.25,55300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2819,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2819},"2025-05-13",140.17999,142.88,139.94,2.02,1.44,64600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-12",139.28999,140,137.7,139.91,8.53,6.49,55000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":162,"percent_change":735,"volume":2912,"transactions":9,"vwap":2911},"2025-05-09",132.37,132.84,130.71001,131.38,72000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":367,"percent_change":966,"volume":2919,"transactions":9,"vwap":2918},"2025-05-08",131.86,134.10001,130.60001,131.63,44200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":527,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-07",129.5,131.12,127.67,130.070007,0.83,46800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-06",128.52,130.88,128.32001,129,-2.03,-1.55,35400,{"date":2938,"open":2910,"high":2939,"low":2940,"close":2941,"change":1762,"percent_change":1023,"volume":2942,"transactions":9,"vwap":2941},"2025-05-05",132.41,130.33,131.029999,108500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1252,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-02",131.67999,133.2,130.73,132.71001,3.12,64900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2955,"change":2956,"percent_change":998,"volume":2957,"transactions":9,"vwap":2955},"2025-05-01",129.75,131.36,128.69,1.6,85200,{"date":2959,"open":2960,"high":2924,"low":177,"close":2961,"change":2245,"percent_change":316,"volume":2962,"transactions":9,"vwap":2961},"2025-04-30",123.89,127.089996,45200,{"date":2964,"open":2965,"high":2966,"low":2965,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-04-29",124.58,127.43,126.91,1.32,1.05,41300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2117,"percent_change":2453,"volume":2977,"transactions":9,"vwap":2976},"2025-04-28",125.73,126.58,123.14,125.59,48500,{"date":181,"open":2979,"high":2980,"low":2981,"close":2980,"change":2982,"percent_change":1584,"volume":2983,"transactions":9,"vwap":2980},123.69,125.43,122.56,1.74,49000]