[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSW":3,"homepage-market-summary":26,"stock-historical-XSW":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XSW","2026-10-08",{"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},"State Street SPDR S&P Software & Services ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},201.78,200.47,202.1,198.44,199.92,1.86,0.93,47690.964505,211.34,135.19,59917.98541661753,87.4,3778,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},48406,17668314.339571,23.64,"2025-04-28",[180,183,193,203,214,225,236,247,258,269,278,289,299,308,319,329,338,349,360,370,381,392,402,411,421,431,442,452,463,473,483,494,505,515,525,536,547,557,567,578,589,600,608,619,629,640,651,660,670,680,690,700,711,721,731,741,751,762,773,781,792,803,814,824,832,840,848,856,864,872,879,888,897,905,914,923,930,938,947,955,963,971,979,987,995,1004,1013,1022,1028,1036,1045,1054,1061,1069,1075,1084,1092,1101,1109,1117,1125,1134,1143,1151,1158,1165,1172,1181,1188,1197,1206,1215,1224,1231,1237,1245,1253,1261,1268,1275,1283,1292,1301,1309,1318,1327,1335,1343,1350,1359,1366,1374,1382,1389,1396,1403,1411,1418,1426,1435,1442,1449,1457,1464,1472,1480,1489,1495,1503,1510,1518,1524,1530,1536,1544,1552,1559,1568,1576,1584,1591,1597,1606,1615,1624,1632,1639,1647,1654,1662,1671,1679,1684,1693,1702,1710,1718,1725,1733,1740,1747,1753,1761,1767,1774,1783,1791,1799,1806,1815,1822,1828,1836,1842,1850,1856,1864,1870,1876,1882,1888,1896,1903,1912,1919,1926,1934,1941,1948,1954,1960,1968,1975,1983,1991,1998,2004,2012,2020,2028,2034,2043,2050,2056,2063,2069,2077,2083,2090,2095,2103,2111,2118,2125,2132,2139,2143,2152,2160,2166,2174,2181,2187,2195,2201,2207,2213,2219,2227,2235,2244,2248,2257,2262,2270,2275,2280,2287,2294,2300,2307,2314,2319,2327,2335,2341,2347,2353,2360,2368,2376,2380,2387,2392,2397,2405,2412,2419,2427,2435,2442,2445,2452,2458,2466,2473,2480,2489,2495,2502,2510,2518,2527,2534,2540,2546,2552,2559,2563,2570,2577,2584,2590,2595,2601,2607,2613,2620,2625,2631,2639,2645,2651,2658,2665,2671,2676,2682,2690,2696,2701,2708,2715,2721,2727,2734,2742,2748,2755,2762,2769,2777,2784,2790,2797,2802,2808,2813,2820,2825,2831,2838,2844,2850,2857,2865,2873,2880,2887,2894,2901,2907,2915,2920,2927,2933,2940,2948,2956,2964,2970,2977,2984,2992,2996],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},1342,200.3934,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",199.68,200.88,198.7,-1.35,-0.67,54373.786499,1072,199.7425,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":169,"volume":200,"transactions":201,"vwap":202},"2026-10-06",203.24,204.1,200.65,201.27,-0.06,15085.329776,754,202.4679,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",199.81,201.8199,199,201.33,3.4,1.72,81023.760633,1011,200.6493,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",201.39,201.72,197.65,197.93,-1.65,-0.83,57019.179547,1176,199.1477,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",198.28,200.34,195.9,199.58,5.04,2.59,53447.65282,1368,197.1798,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",193.24,196.14,192.4136,194.54,2.25,1.17,37516.89057,817,193.8574,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",192.7,192.73,190.1907,192.29,-0.48,-0.25,58908.160356,1697,191.5983,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",193.3,194.37,189.73,192.77,-2.87,-1.47,97540.478786,1050,192.8372,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",199.37,195.64,-3.398,-1.71,37258.711163,1028,197.453,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",200.12,200.87,198.56,199.038,-1.802,-0.9,56298.252696,781,199.1587,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":169,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",201.21,202.3,199.59,200.84,-0.01,24193.733771,787,201.1835,{"date":300,"open":301,"high":301,"low":302,"close":281,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",203.68,198.39,-0.81,-0.4,19833.170693,813,200.2278,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",199.43,201.87,199.31,201.68,4.55,2.31,27167.353616,731,200.5615,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",200.27,196.605,197.13,-2.65,-1.33,21067.619302,712,197.6401,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":137,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",199.41,201.185,199.78,0.35,24972.90252,1136,200.4362,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",200.44,201.0687,198.13,199.09,-2.45,-1.22,26406.288275,641,200.2218,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",201.82,203.89,200.3901,201.54,-2.54,-1.24,145315.637533,927,203.1591,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",197.49,204.7,204.08,8.74,4.47,30306.603008,1041,202.1394,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",194.89,195.975,194.5001,195.34,1.89,0.98,15102.680288,618,195.0157,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",192.63,195.49,192.55,193.45,-0.85,-0.44,23377.20566,764,194.2468,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",197.23,194.06,194.3,-3.58,-1.81,42090.997881,984,195.2478,{"date":403,"open":313,"high":313,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",196.62,197.88,-5.11,-2.52,77813.025494,1419,197.9267,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",204.76,201.14,202.99,-4.78,-2.3,72530.614323,1809,203.0147,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",205.33,208.35,207.77,5.82,2.88,29504.932334,1013,206.9503,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",202.52,203.62,200.48,201.95,-1.54,-0.76,35312.820808,1027,201.8531,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",208.27,202.841,203.49,-6.37,-3.04,73283.418779,1627,204.5966,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",208.38,210.14,207.385,209.86,0.66,0.32,70594.71964,983,208.7951,{"date":464,"open":465,"high":21,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",209.81,208.665,209.2,-1.11,-0.53,56465.228865,1292,209.714,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",203.9,210.5,210.31,10.44,5.22,109759.165441,1455,209.5254,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",197.83,200.455,196.18,199.87,-0.56,-0.28,10370.813514,749,199.5064,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",200.59,201.34,199.23,200.43,-0.9126,-0.45,41132.132069,797,200.3518,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",201.07,202.7094,201.3426,-0.4874,-0.24,95705.170553,789,201.6622,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":287,"vwap":524},"2026-08-21",200.11,202.0679,198.53,201.83,2.18,1.09,31719.508497,200.5787,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",200.02,201.16,198.64,199.65,-0.5166,-0.26,24484.398144,889,199.9493,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",197.62,201.97,196.52,200.1666,3.1285,1.59,33770.806846,950,200.0052,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",195.75,199.05,197.0381,1.2581,0.64,25454.85248,762,198.129,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",198.47,195.72,195.78,-4.57,-2.28,28997.257232,958,196.4578,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",203.91,204.18,199.685,200.35,-3.84,-1.88,28256.9751,855,200.7366,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",196.77,204.27,195.1,204.19,8.65,4.42,60161.082565,1146,198.6139,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",196.35,196.43,193.54,195.54,-1.69,-0.86,31831.651155,739,194.6274,{"date":601,"open":602,"high":603,"low":549,"close":394,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",197.52,199.22,0.01,60131.811672,1192,197.4853,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",194.74,198.11,194.095,197.22,1.46,0.75,65381.709685,1335,196.9534,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",193.44,196.4,195.76,5.19,2.72,90679.611541,1733,195.2562,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",188.58,190.89,188.53,190.57,-2.96,-1.53,39393.718818,844,189.9428,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",195.29,196.15,192.71,193.53,0.34,0.18,67333.376453,1030,194.5618,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":625,"volume":657,"transactions":658,"vwap":659},"2026-08-04",186.7,193.76,193.19,5.11,115960.035197,1288,192.224,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",185.59,189.2345,188.08,5.34,2.92,82679.191037,1356,187.6664,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":522,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",180.46,182.84,179.44,182.74,0.6,49669.920575,1121,181.3461,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",181.23,181.65,177.685,-0.92,-0.5,42271.113604,902,179.711,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",179.81,185.5201,182.57,2.45,1.36,49888.82308,1115,182.9902,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",177.12,182.09,176.38,180.12,3.71,2.1,21436.199872,678,180.2239,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",172.98,177.93,176.41,6.88,4.06,85218.329512,900,176.1452,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",167.39,170.45,169.53,3.37,2.03,102247.38921,652,169.8692,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":598,"vwap":740},"2026-07-23",168.82,169.56,165.445,166.16,-2.88,-1.7,28900.099241,166.8761,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",175.54,168.322,169.04,-7.05,-4,28794.404598,872,170.3899,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",177.65,178.9315,175.33,176.09,-2.455,-1.38,21742.001947,548,176.6541,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",176.24,180.85,175.87,178.545,1.095,0.62,77791.375899,1086,178.5933,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":636,"percent_change":387,"volume":778,"transactions":779,"vwap":780},"2026-07-17",175.25,179.06,177.45,43569.319582,918,177.4727,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",179.5,180.34,177.025,178.98,0.38,0.21,14449.991969,428,178.9013,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",180.72,182.2399,178.16,178.6,0.28,0.16,36252.781003,590,179.2851,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",174.93,179.96,173.6407,178.32,-0.2955,-0.17,17692.384935,539,178.4309,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-13",176.87,180.06,178.6155,1.5655,0.88,21584.816404,488,178.441,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",181.58,176.69,177.050003,-2.35,-1.31,16200,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-07-09",174.46001,179.39999,171.47,3.36,1.91,151700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":595,"volume":847,"transactions":9,"vwap":845},"2026-07-08",176.080002,177.020004,173.96001,176.039993,-3.03,38100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":189,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-07",181.59,182.45,179,179.070007,-0.37,52400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":18,"volume":863,"transactions":9,"vwap":861},"2026-07-06",175.53999,181.33,175.28999,179.74001,3.29,55400,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",177.10001,179.7,176.45,-0.31,-0.18,24000,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":427,"volume":878,"transactions":9,"vwap":876},"2026-07-01",172.92,179.77,176.75999,4.95,34600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",169.42,172.050003,169.089996,171.81,1.38,0.81,11700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",170.72,171.92999,169.50999,170.42999,2.87,1.71,32900,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",159.14,168.25999,167.56,7.89,4.94,63300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",161.71001,161.81,159.24001,159.67,-2.33,-1.44,39900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",163.039993,164.12,161.17999,162,0.47,0.29,29400,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":885,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-23",158.27,162.72,161.53,0.86,31600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":265,"volume":937,"transactions":9,"vwap":935},"2026-06-22",161.74001,165.66,158.050003,160.14999,-2.39,61400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",163.19,163.32001,159.16,162.53999,0.25,0.15,24700,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",166.28999,167.87,162.28999,-4.63,-2.77,48200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":34,"volume":962,"transactions":9,"vwap":960},"2026-06-16",167.34,170.39999,166.53999,166.92,-0.78,17700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":19,"volume":970,"transactions":9,"vwap":968},"2026-06-15",169.85001,170.21001,167.31,167.7,1.54,48700,{"date":972,"open":973,"high":974,"low":975,"close":736,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":736},"2026-06-12",165.25,167.37,161.88,1.19,0.72,19700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":928,"volume":986,"transactions":9,"vwap":984},"2026-06-11",162.81,165.12,160.61,164.97,1.4,42100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":62,"volume":994,"transactions":9,"vwap":992},"2026-06-10",163.2,167.62,162.63,163.57001,-2.16,36500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",168.73,170.78,160.64,165.73,-3.31,-1.96,55300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",168.97,170.25999,167.61,169.039993,0.83,0.49,46100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",174.029999,174.14999,166.39,168.21001,-7.17,-4.09,112300,{"date":1023,"open":1024,"high":796,"low":1025,"close":1026,"change":647,"percent_change":49,"volume":1027,"transactions":9,"vwap":1026},"2026-06-04",175.21001,174.039993,175.38,53000,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",181.53999,174.42999,175.2,-7.65,-4.18,69300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",182.71001,183.69,180.42999,182.85001,-4.74,-2.53,154400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",179.56,187.78999,178.87,187.59,10.3,5.81,138300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",170.5,177.28999,7.74,4.57,114200,{"date":1062,"open":1063,"high":966,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",166.029999,165.72,169.55,4.39,2.66,42400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":961,"percent_change":34,"volume":1074,"transactions":9,"vwap":1073},"2026-05-27",164.53,167.24001,165.16,110200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",166.039993,167.28,164,165.94,0.91,0.55,65900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",162.83,166.33,165.029999,3.16,1.95,38600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",160.56,162.3,159.050003,161.87,-0.34,-0.21,37400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-05-20",158.71001,162.21001,156.78,2.61,1.64,64200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":604,"volume":1116,"transactions":9,"vwap":1114},"2026-05-19",160.78,162.74001,158.63,159.60001,0.02,152400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":427,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-18",156.37,160.089996,155.83,159.58,1.84,88800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",155.33,158.13,154.56,156.7,0.05,0.03,98700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-14",154.92999,157.84,152.59,156.64999,2.4,1.56,103600,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",155.61,152.21001,154.25,-1.78,-1.14,81400,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":344,"volume":1157,"transactions":9,"vwap":1155},"2026-05-12",158.77,155.56,156.029999,-3.92,23400,{"date":1159,"open":975,"high":1160,"low":1161,"close":1162,"change":635,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-11",162.14999,159.21001,159.95,-1.82,68900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":532,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",161.97,162.91,157.83,-0.16,32100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",162.25,164.52,161.42999,163.17,3.46,2.17,143700,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":92,"volume":1187,"transactions":9,"vwap":1185},"2026-05-06",160.36,157.44,159.71001,-1.19,57000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-05",160.63,161.039993,157.91,160.89999,0.68,0.42,105400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-04",157.37,161.78999,157.029999,160.22,3.38,2.16,111300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",154.17,157.39,153.92,156.84,5.56,3.68,80600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",150.31,151.67999,148.0099945,151.28,0.4,0.27,140400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1074,"transactions":9,"vwap":1227},"2026-04-29",150.84,150.88,148.73,0.09,0.06,{"date":1232,"open":1217,"high":1233,"low":1217,"close":1234,"change":1235,"percent_change":63,"volume":1236,"transactions":9,"vwap":1234},"2026-04-28",152.7,150.78999,-0.08,27800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":686,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-27",150.73,152.53999,150.38,150.87,-0.33,33700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-04-24",148.74001,151.37,148.039993,3.84,2.6,85600,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",153.46001,145.10001,147.53,-9.27,-5.91,181200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":885,"percent_change":103,"volume":1267,"transactions":9,"vwap":1266},"2026-04-22",157.3,158.10001,155.25,156.8,110800,{"date":1269,"open":1270,"high":1202,"low":1271,"close":1272,"change":1273,"percent_change":511,"volume":1274,"transactions":9,"vwap":1272},"2026-04-21",156.95,154.69,155.42,-0.38,142700,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",152.58,156.0099945,155.8,2.13,1.39,517300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",154.66,155.50999,152.73,153.67,2.27,1.5,99200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",151.73,152.95,149.56,151.39999,1.93,1.29,161800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",144.74001,149.5,149.47,6.35,4.44,123000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",143.57001,146.27,142.28999,143.12,1.27,0.9,161000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",135.36,142.080002,135.2,141.85001,5.88,4.32,240300,{"date":1328,"open":1329,"high":1330,"low":22,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",139.88,140.28999,135.97,-3.91,-2.8,170100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1329,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1329},"2026-04-09",143.14,143.47,138.50999,-4.41,-3.06,88300,{"date":1344,"open":1345,"high":1242,"low":1346,"close":1347,"change":189,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-08",149.71001,143.94,144.28999,-0.46,50800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-07",144.49001,145.89999,143.23,144.96001,-0.91,-0.62,38500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":458,"volume":970,"transactions":9,"vwap":1364},"2026-04-06",144.92,146.17999,144.48,145.87,0.96,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1204,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-04-02",140.41,145.35001,139.83,144.91,1.51,40200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":459,"volume":1381,"transactions":9,"vwap":1379},"2026-04-01",143.82001,144.38,140.66,142.75,0.46,71600,{"date":1383,"open":1384,"high":1314,"low":1385,"close":1313,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1313},"2026-03-31",140.49001,139.020004,3.64,2.63,72100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1221,"percent_change":921,"volume":1395,"transactions":9,"vwap":1394},"2026-03-30",139.25,141.10001,137.57001,138.64999,92800,{"date":1397,"open":1398,"high":1398,"low":1393,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",141.95,138.25,-5.42,-3.77,127600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",142.28,146.47,143.67,-0.22,-0.15,74300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1229,"percent_change":1230,"volume":1417,"transactions":9,"vwap":1416},"2026-03-25",146.37,147.57001,142,143.89,128300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1020,"volume":1425,"transactions":9,"vwap":1423},"2026-03-24",148.19,148.52,143.41,143.8,-6.14,235000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",149.14999,151.16,147.88,149.94,2.57,1.74,92900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1150,"transactions":9,"vwap":1439},"2026-03-20",149.0099945,146.24001,147.37,-2.12,-1.42,{"date":1443,"open":1420,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":295,"volume":1448,"transactions":9,"vwap":1446},"2026-03-19",150.67,147.72,149.49001,-0.02,50600,{"date":1450,"open":1451,"high":1452,"low":1304,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",150.52,151.62,149.50999,-1.94,-1.28,62300,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":147,"volume":1463,"transactions":9,"vwap":1461},"2026-03-17",150.32001,154.36,151.45,1.1,41500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1010,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-16",151.089996,151.7,150.17999,150.35001,0.56,46500,{"date":1473,"open":1444,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-13",152.38,148.75999,149.52,-0.52,-0.35,104200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",151.28999,154.070007,149.85001,150.039993,-2.93,-1.92,64400,{"date":1490,"open":1491,"high":1492,"low":1226,"close":1493,"change":1229,"percent_change":1230,"volume":1494,"transactions":9,"vwap":1493},"2026-03-11",153.82001,156.13,152.97,112600,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",156.39999,151.47,152.88,-3.28,-2.1,82800,{"date":1504,"open":1265,"high":1505,"low":1506,"close":1507,"change":142,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-09",156.89999,152.41,156.16,-0.12,155700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":265,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-06",155.17999,157.21001,154.55,156.35001,-0.93,108600,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":210,"percent_change":1462,"volume":1523,"transactions":9,"vwap":1522},"2026-03-05",155.59,159.50999,157.82001,113400,{"date":1525,"open":1526,"high":1266,"low":1527,"close":1528,"change":1387,"percent_change":895,"volume":1529,"transactions":9,"vwap":1528},"2026-03-04",154.46001,153.50999,156.10001,136700,{"date":1531,"open":1532,"high":1533,"low":1219,"close":1534,"change":1299,"percent_change":1535,"volume":1083,"transactions":9,"vwap":1534},"2026-03-03",148.69,154.8,153.47,0.85,{"date":1537,"open":1445,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-02",152.85001,147.28,152.17999,1.63,1.08,242600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1546},"2026-02-27",150.55,150.71001,148.39999,-3.25,-2.11,167100,{"date":1553,"open":1554,"high":1147,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-26",150.64,153.8,4.01,2.68,106600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",147.10001,150,145.60001,149.78999,4.13,2.84,49800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-24",141.92,147.11,145.66,3.82,2.69,76300,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-23",147.96001,141.56,141.84,-7.57,-5.07,78400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1149,"percent_change":438,"volume":1590,"transactions":9,"vwap":1589},"2026-02-20",149.75,153.88,149,149.41,81000,{"date":1592,"open":1593,"high":1546,"low":1594,"close":1546,"change":1595,"percent_change":870,"volume":1596,"transactions":9,"vwap":1546},"2026-02-19",149.73,148.5,-0.27,42500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-18",149.23,151.8,148.089996,150.82001,1.99,1.34,40600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-17",150.53,151.17,146.97,148.83,-2.66,-1.76,58000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-13",149.48,153.0099945,148.92,151.49001,2.86,1.92,59100,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",154.080002,146.55,148.63,-4.25,-2.78,201900,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1499,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1499},"2026-02-11",159.45,151.19,-5.66,-3.57,442300,{"date":1640,"open":1641,"high":1642,"low":1522,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-10",158.070007,161.089996,158.53999,1.24,0.79,30100,{"date":1648,"open":1649,"high":1650,"low":1555,"close":1263,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1263},"2026-02-09",154.37,157.73,1.73,1.11,64700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":903,"volume":1661,"transactions":9,"vwap":1659},"2026-02-06",151.64,155.63,150.42999,155.57001,7.32,86000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-05",153.97,155.81,147.5,148.25,-7.39,-4.75,91100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":685,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-04",155.28999,156.56,150.85001,155.64,-0.59,152100,{"date":1680,"open":984,"high":984,"low":1681,"close":1674,"change":1682,"percent_change":1683,"volume":1035,"transactions":9,"vwap":1674},"2026-02-03",153.85001,-9.45,-5.69,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",166.38,168.84,165.95,166.0099945,-1.18,-0.71,52000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",169.059998,170.080002,166.41,167.19,-3.41,-2,35400,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-29",175.66,168.67999,170.60001,-6.91,-3.89,82100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":501,"volume":1717,"transactions":9,"vwap":1715},"2026-01-28",180.039993,180.14,177.089996,177.50999,-0.8,58800,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":220,"volume":1724,"transactions":9,"vwap":1722},"2026-01-27",181.42,177.11,178.31,-3,335900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-26",180.0099945,181.55,181.31,1.33,0.74,22300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":388,"percent_change":511,"volume":1739,"transactions":9,"vwap":1738},"2026-01-23",180.53999,181.91,179.78,179.98,41000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1298,"volume":1746,"transactions":9,"vwap":1744},"2026-01-22",178.53999,180.67,180.42,3.41,63200,{"date":1748,"open":1749,"high":1722,"low":1750,"close":1751,"change":85,"percent_change":553,"volume":1752,"transactions":9,"vwap":1751},"2026-01-21",176.60001,174.64,177.0099945,73800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-20",176.75,178.86,175.89,-4.84,-2.68,52700,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1003,"transactions":9,"vwap":1764},"2026-01-16",183.84,180.73,-2.37,-1.29,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":636,"volume":1773,"transactions":9,"vwap":1771},"2026-01-15",186.72,183.059998,183.10001,-2.84,55000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-14",187.42999,188.080002,184.67999,185.94,-1.58,-0.84,37700,{"date":1784,"open":1785,"high":1786,"low":1769,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-13",190.91,190.95,187.52,-3.19,-1.67,18500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1195,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-12",189.11,191.24001,188.94,190.71001,0.22,45600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":646,"percent_change":647,"volume":1805,"transactions":9,"vwap":1804},"2026-01-09",190.50999,191.13,188.75,190.28999,5900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-08",189.24001,190.69,188.92,189.95,-1.43,-0.75,7500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":985,"percent_change":1731,"volume":1821,"transactions":9,"vwap":1820},"2026-01-07",190.57001,192.49001,190.27,191.38,11400,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1106,"percent_change":1281,"volume":1827,"transactions":9,"vwap":1826},"2026-01-06",187.22,189.99001,189.98,25600,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-05",184.44,188.52,187.37,3.61,1.96,18800,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":398,"volume":1244,"transactions":9,"vwap":1840},"2026-01-02",188.74001,182.91,183.75999,-3.38,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-31",188.91,187.070007,187.14,-2.06,-1.09,11300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1455,"percent_change":189,"volume":1855,"transactions":9,"vwap":1854},"2025-12-30",190.059998,190.78,189.2,4400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1478,"volume":1863,"transactions":9,"vwap":1861},"2025-12-29",190.24001,191.97,190.14,190.48,-0.66,5600,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":388,"percent_change":1869,"volume":855,"transactions":9,"vwap":1868},"2025-12-26",191.57001,190.11,191.14,-0.23,{"date":1871,"open":1802,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1797,"volume":1875,"transactions":9,"vwap":1872},"2025-12-24",191.58,190.56,0.43,3300,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":355,"percent_change":830,"volume":1881,"transactions":9,"vwap":1880},"2025-12-23",192.47,190.53,191.14999,6700,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":123,"percent_change":1141,"volume":1887,"transactions":9,"vwap":1886},"2025-12-22",192.59,194.92,193.69,8300,{"date":1889,"open":1890,"high":1880,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-19",190.17,190.039993,190.72,1.55,0.82,9400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":543,"percent_change":1535,"volume":1902,"transactions":9,"vwap":1901},"2025-12-18",189.96001,191.080002,189.10001,189.17,8100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-17",190.28,191.64999,187.13,187.58,-0.96,-0.51,9200,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1316,"volume":1918,"transactions":9,"vwap":1916},"2025-12-16",186.070007,188.98,188.53999,1.69,13300,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-15",193.34,186.85001,-5.73,-2.98,10700,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-12",195.61,192.53999,192.58,-3.22,-1.64,7400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1380,"percent_change":1940,"volume":1863,"transactions":9,"vwap":1939},"2025-12-11",194.42,195.92,194.22,195.8,0.24,{"date":1942,"open":1943,"high":1944,"low":1945,"close":375,"change":1946,"percent_change":1222,"volume":1947,"transactions":9,"vwap":375},"2025-12-10",194.11,196.91,193.87,0.53,6800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":376,"percent_change":377,"volume":1953,"transactions":9,"vwap":1952},"2025-12-09",195.22,195.45,194.81,10100,{"date":1955,"open":1956,"high":621,"low":1957,"close":1958,"change":1959,"percent_change":553,"volume":1814,"transactions":9,"vwap":1958},"2025-12-08",193.37,192.66,192.92,1.22,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-05",191.11,192.2,191.7,0.14,0.07,3500,{"date":1969,"open":1970,"high":1964,"low":1971,"close":1972,"change":1179,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-04",189.89999,189.84,191.56,1.15,8500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-12-03",186.11,189.39,185.86,3.67,1.98,5700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-02",186.50999,187.39,185.72,0.95,0.51,7900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1881,"transactions":9,"vwap":1995},"2025-12-01",183.7,185.91,184.77,-1.62,-0.87,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":696,"volume":1911,"transactions":9,"vwap":2002},"2025-11-28",184.3,186.69,186.39,2.5,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":854,"volume":2011,"transactions":9,"vwap":2009},"2025-11-26",184.89999,185.13,183.78999,183.89,-0.68,19000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-25",180.78,184.7,184.57001,3.75,2.07,10400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1730,"volume":2027,"transactions":9,"vwap":2025},"2025-11-24",179.37,180.98,178.53,180.82001,2.38,3400,{"date":2029,"open":2030,"high":2022,"low":1015,"close":2031,"change":2032,"percent_change":1651,"volume":2033,"transactions":9,"vwap":2031},"2025-11-21",175.52,178.44,3.04,23300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-20",182.89,183.5,175.37,175.39999,-3.83,-2.14,9700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":489,"percent_change":869,"volume":2049,"transactions":9,"vwap":2048},"2025-11-19",181.020004,181.12,179.089996,179.23,12600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":1230,"volume":1974,"transactions":9,"vwap":2054},"2025-11-18",177.96001,180.99001,179.78999,0.11,{"date":2057,"open":2058,"high":2059,"low":786,"close":2060,"change":2061,"percent_change":2062,"volume":1821,"transactions":9,"vwap":2060},"2025-11-17",183.92999,184.25,179.67999,-5.21,-2.82,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":1348,"percent_change":254,"volume":2068,"transactions":9,"vwap":2067},"2025-11-14",181.92999,186.66,184.89,19800,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-13",189.92,185,185.35001,-6.02,-3.15,6400,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":685,"percent_change":253,"volume":2082,"transactions":9,"vwap":2081},"2025-11-12",193.89,190.99001,191.37,15400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1691,"percent_change":854,"volume":2089,"transactions":9,"vwap":2088},"2025-11-11",192.46001,192.84,192,192.28999,9800,{"date":2091,"open":1938,"high":1938,"low":2092,"close":2093,"change":1834,"percent_change":2094,"volume":1902,"transactions":9,"vwap":2093},"2025-11-10",191.28999,193,1.03,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":553,"volume":2102,"transactions":9,"vwap":2100},"2025-11-07",187.32001,191.10001,186.36,191.039993,1.21,55900,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",194,188.67999,189.83,-4.17,-2.15,16600,{"date":2112,"open":2113,"high":2105,"low":2114,"close":2105,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2105},"2025-11-05",193.12,192.27,3.25,1.7,20100,{"date":2119,"open":2105,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2040,"volume":2124,"transactions":9,"vwap":2122},"2025-11-04",195.039993,190.7,190.75,-7.59,28600,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":142,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-11-03",200.17,195.3,198.34,-0.1,88000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":519,"change":695,"percent_change":2137,"volume":2138,"transactions":9,"vwap":519},"2025-10-31",197.10001,199.11,196.82001,1.25,12800,{"date":2140,"open":561,"high":2141,"low":561,"close":2142,"change":595,"percent_change":387,"volume":1925,"transactions":9,"vwap":2142},"2025-10-30",198.45,196.080002,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-29",200.17999,201.070007,197.17999,197.77,-4.48,-2.22,15000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":345,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-28",203.78999,205.23,202.10001,202.25,-0.6,16100,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":976,"percent_change":132,"volume":2165,"transactions":9,"vwap":2164},"2025-10-27",204.81,202.95,203.47,9500,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-24",202.080002,203.14,202.28,3.3,1.66,14300,{"date":2175,"open":2176,"high":498,"low":2136,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-23",197.24001,198.98,2.41,1.23,9100,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2109,"volume":2180,"transactions":9,"vwap":2185},"2025-10-22",199.82001,195.85001,196.57001,-4.32,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":103,"volume":2194,"transactions":9,"vwap":2192},"2025-10-21",198.53999,202.2,198.039993,200.89,1.78,6500,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2135,"change":2199,"percent_change":1298,"volume":2200,"transactions":9,"vwap":2135},"2025-10-20",198,199.91,3.77,13900,{"date":2202,"open":2203,"high":2204,"low":2113,"close":375,"change":2205,"percent_change":501,"volume":2206,"transactions":9,"vwap":375},"2025-10-17",194.57001,195.5,-0.89,31800,{"date":2208,"open":2209,"high":2209,"low":2184,"close":2210,"change":2211,"percent_change":2212,"volume":1967,"transactions":9,"vwap":2210},"2025-10-16",202.28999,196.23,-4.59,-2.29,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1229,"volume":1947,"transactions":9,"vwap":2217},"2025-10-15",203.74001,198.63,200.82001,0.19,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2137,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-14",196.25,200.92999,195.029999,200.63,0.63,35500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2003,"volume":2234,"transactions":9,"vwap":2232},"2025-10-13",198.12,199.64999,195.96001,199.38,4.86,39800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-10",203.64999,204,194.31,194.52,-7.35,-3.64,14100,{"date":2245,"open":2246,"high":311,"low":293,"close":311,"change":2225,"percent_change":113,"volume":2247,"transactions":9,"vwap":311},"2025-10-09",201.37,12500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-08",199.83,201.25999,199.42999,201.24001,2.8,1.41,10200,{"date":2258,"open":2259,"high":2259,"low":2260,"close":16,"change":2261,"percent_change":738,"volume":2049,"transactions":9,"vwap":16},"2025-10-07",202.67,196.31,-3.44,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1959,"volume":2269,"transactions":9,"vwap":2267},"2025-10-06",201.75,203.81,199.67,201.88,2.44,11000,{"date":2271,"open":517,"high":2272,"low":2273,"close":2273,"change":2218,"percent_change":49,"volume":2274,"transactions":9,"vwap":2273},"2025-10-03",202.070007,199.44,10600,{"date":2276,"open":2229,"high":2277,"low":2229,"close":2278,"change":2279,"percent_change":2101,"volume":1982,"transactions":9,"vwap":2278},"2025-10-02",199.45,199.25,2.39,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":285,"percent_change":1348,"volume":2286,"transactions":9,"vwap":2285},"2025-10-01",197.45,198.94,195.92999,196.86,17300,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":437,"volume":2293,"transactions":9,"vwap":2291},"2025-09-30",200.49001,196.89999,197.75999,-3.09,4500,{"date":2295,"open":208,"high":2296,"low":2297,"close":2298,"change":1604,"percent_change":2299,"volume":1953,"transactions":9,"vwap":2298},"2025-09-29",201.42999,200.75999,200.85001,0.67,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":1893,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-26",198.21001,199.72,199.50999,0.78,5500,{"date":2308,"open":519,"high":2309,"low":2310,"close":2311,"change":1637,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-25",199.35001,197.080002,197.96001,-1.77,22000,{"date":2315,"open":2316,"high":2316,"low":2253,"close":2317,"change":159,"percent_change":1862,"volume":2318,"transactions":9,"vwap":2317},"2025-09-24",204.16,201.53,8400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1765,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-23",205.44,205.75999,202.83,202.87,-1.15,8800,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-22",201.69,205.45,205.24001,3.26,1.61,20000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":854,"percent_change":870,"volume":2165,"transactions":9,"vwap":2340},"2025-09-19",203,203.27,201.38,201.98,{"date":2342,"open":2246,"high":2343,"low":294,"close":2344,"change":2345,"percent_change":2346,"volume":1590,"transactions":9,"vwap":2344},"2025-09-18",202.59,202.35001,3.34,1.68,{"date":2348,"open":2349,"high":186,"low":2350,"close":2351,"change":1298,"percent_change":377,"volume":2352,"transactions":9,"vwap":2351},"2025-09-17",198.35001,196.039993,199.0099945,84800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2310,"change":2358,"percent_change":2305,"volume":2359,"transactions":9,"vwap":2310},"2025-09-16",195.62,197.17,194.48,1.52,5200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1893,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-15",195.050003,196.41,195.020004,195.56,0.8,16800,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-12",195.46001,193.62,194.0099945,-1.4,-0.72,13400,{"date":2377,"open":2079,"high":2204,"low":2378,"close":2379,"change":2345,"percent_change":1433,"volume":2194,"transactions":9,"vwap":2379},"2025-09-11",193.53999,195.41,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":324,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-10",196.070007,191.66,192.070007,-1.36,30900,{"date":2388,"open":2085,"high":2389,"low":2390,"close":2391,"change":2101,"percent_change":2225,"volume":2367,"transactions":9,"vwap":2391},"2025-09-09",194.74001,192.39,194.72,{"date":2393,"open":2383,"high":1943,"low":2394,"close":2395,"change":232,"percent_change":696,"volume":2396,"transactions":9,"vwap":2395},"2025-09-08",191.44,193.50999,147100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":838,"volume":2404,"transactions":9,"vwap":2402},"2025-09-05",190.3,191.92,187.91,190.92,3.58,30300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":189,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-04",187.63,184.85001,187.34,-0.36,33800,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":108,"volume":2418,"transactions":9,"vwap":2416},"2025-09-03",189.28,187.27,188.0099945,-0.73,15600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1838,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1838},"2025-09-02",187.19,189.58,186.45,-2.04,-1.07,29000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1853,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1853},"2025-08-29",191.22,191.41,190.080002,-0.07,-0.04,8600,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":838,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-28",189.8,191.31,190.85001,1.01,16400,{"date":2443,"open":2444,"high":1793,"low":2444,"close":1795,"change":1089,"percent_change":2116,"volume":2434,"transactions":9,"vwap":1795},"2025-08-27",186.62,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1235,"volume":2269,"transactions":9,"vwap":2450},"2025-08-26",186.88,187,185.55,185.78,-0.14,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":2212,"percent_change":345,"volume":2457,"transactions":9,"vwap":2456},"2025-08-25",187.44,187.48,185.92,7800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":837,"volume":2465,"transactions":9,"vwap":2463},"2025-08-22",182.67999,188.89999,182.48,188.21001,6.11,21400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":295,"percent_change":295,"volume":2472,"transactions":9,"vwap":2471},"2025-08-21",180.69,182.2,180.050003,182.10001,21100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":438,"percent_change":154,"volume":2479,"transactions":9,"vwap":2478},"2025-08-20",182.14999,182.36,179.61,182.11,13500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-19",186,186.029999,182.32001,182.87,-3.23,-1.74,7700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":118,"percent_change":1973,"volume":2286,"transactions":9,"vwap":2494},"2025-08-18",184.080002,186.46001,183.86,186.10001,{"date":2496,"open":2497,"high":2498,"low":2036,"close":2499,"change":2366,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-15",183.19,184.46001,183.99001,0.44,5100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2497,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2497},"2025-08-14",183.14999,183.49001,181.16,-1.52,-0.82,25800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2513},"2025-08-13",181.62,184.71001,181.050003,4.58,2.54,21000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-12",177.39,180.49001,176.56,180.13,2.65,1.49,13000,{"date":2528,"open":2529,"high":2530,"low":702,"close":2531,"change":2532,"percent_change":303,"volume":2533,"transactions":9,"vwap":2531},"2025-08-11",178.83,181.27,177.48,-1.45,11800,{"date":2535,"open":2536,"high":2462,"low":2537,"close":2538,"change":2539,"percent_change":2532,"volume":2479,"transactions":9,"vwap":2538},"2025-08-08",182.46001,178.71001,178.92999,-2.64,{"date":2541,"open":2542,"high":2542,"low":2048,"close":2543,"change":2544,"percent_change":2545,"volume":2042,"transactions":9,"vwap":2543},"2025-08-07",187.84,181.57001,-3.8,-2.05,{"date":2547,"open":2548,"high":2549,"low":1840,"close":2549,"change":2550,"percent_change":2551,"volume":2306,"transactions":9,"vwap":2549},"2025-08-06",185.34,185.37,1.97,1.07,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":344,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-05",184.74001,183.089996,183.39999,-1.32,4600,{"date":2560,"open":1839,"high":2561,"low":1839,"close":2561,"change":2562,"percent_change":1574,"volume":2082,"transactions":9,"vwap":2561},"2025-08-04",185.85001,4.87,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2023,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2023},"2025-08-01",184.039993,180.27,-5.93,-3.17,23500,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2334,"transactions":9,"vwap":2574},"2025-07-31",191.12,186.64999,186.91,-3.5,-1.84,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2557,"percent_change":2583,"volume":1849,"transactions":9,"vwap":2582},"2025-07-30",191.85001,192.96001,189.85001,190.41,-0.69,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":1613,"percent_change":1356,"volume":2589,"transactions":9,"vwap":2588},"2025-07-29",195,190.66,191.73,7300,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":788,"percent_change":2055,"volume":1925,"transactions":9,"vwap":2594},"2025-07-28",194.32001,193.17999,193.49001,{"date":2596,"open":2597,"high":2598,"low":1878,"close":2599,"change":2600,"percent_change":2600,"volume":2042,"transactions":9,"vwap":2599},"2025-07-25",193.32001,193.95,193.28,0,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2599,"change":1812,"percent_change":2417,"volume":2606,"transactions":9,"vwap":2599},"2025-07-24",193.8,194.45,192.75,30000,{"date":2608,"open":2609,"high":2610,"low":1963,"close":2610,"change":2611,"percent_change":19,"volume":2612,"transactions":9,"vwap":2610},"2025-07-23",193.58,194.71001,1.79,9300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":1958,"change":2618,"percent_change":615,"volume":2619,"transactions":9,"vwap":1958},"2025-07-22",192.14,193.14999,191.67,1.43,19300,{"date":2621,"open":2622,"high":1938,"low":2623,"close":2623,"change":34,"percent_change":511,"volume":2624,"transactions":9,"vwap":2623},"2025-07-21",193.059998,191.49001,24300,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2451,"percent_change":2432,"volume":2630,"transactions":9,"vwap":2629},"2025-07-18",193.55,191.3,191.96001,17100,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-17",189.32001,192.71001,192.10001,3.15,1.67,24400,{"date":2640,"open":2641,"high":2414,"low":2642,"close":2643,"change":1179,"percent_change":2644,"volume":1911,"transactions":9,"vwap":2643},"2025-07-16",187.39999,187.23,188.95,1.16,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2648,"change":2649,"percent_change":2010,"volume":2650,"transactions":9,"vwap":2648},"2025-07-15",189.14,186.78,-1.27,4900,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":1652,"volume":2657,"transactions":9,"vwap":2655},"2025-07-14",185.67,188.39,188.050003,2.06,15900,{"date":2659,"open":2660,"high":2661,"low":2653,"close":2662,"change":2663,"percent_change":2664,"volume":2173,"transactions":9,"vwap":2662},"2025-07-11",191.070007,191.089996,185.99001,-6.06,-3.16,{"date":2666,"open":2379,"high":2379,"low":2667,"close":2668,"change":2669,"percent_change":1148,"volume":2670,"transactions":9,"vwap":2668},"2025-07-10",191,192.050003,-3.48,14000,{"date":2672,"open":2673,"high":2673,"low":2113,"close":2674,"change":2366,"percent_change":2675,"volume":2418,"transactions":9,"vwap":2674},"2025-07-09",195.73,195.53,0.41,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1081,"percent_change":920,"volume":1918,"transactions":9,"vwap":2681},"2025-07-08",194.78,196.14999,194.070007,194.73,{"date":2683,"open":2684,"high":2586,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-07",193.92999,192.61,193.82001,-1.85,-0.95,30200,{"date":2691,"open":1921,"high":2692,"low":1921,"close":2693,"change":2694,"percent_change":2018,"volume":2695,"transactions":9,"vwap":2693},"2025-07-03",196.19,195.67,3.97,18300,{"date":2697,"open":2698,"high":1964,"low":2699,"close":1964,"change":2700,"percent_change":976,"volume":2657,"transactions":9,"vwap":1964},"2025-07-02",189.52,188.92999,2.26,{"date":2702,"open":2703,"high":1819,"low":2704,"close":2705,"change":1273,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-01",189.21001,186.5,189.44,-0.2,12700,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":837,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-30",188.33,190.25999,189.82001,1.8,17800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2492,"change":2720,"percent_change":869,"volume":2286,"transactions":9,"vwap":2492},"2025-06-27",187.82001,188.64,185.53,-0.58,{"date":2722,"open":2723,"high":2097,"low":2724,"close":2725,"change":2403,"percent_change":1090,"volume":2726,"transactions":9,"vwap":2725},"2025-06-26",184.32001,183.28,187.039993,41600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2731,"change":993,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-25",186.60001,187.21001,183.46001,-1.16,14700,{"date":2735,"open":2736,"high":2653,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-24",183.45,183.24001,185.62,4.41,2.43,14400,{"date":2743,"open":2024,"high":2744,"low":2745,"close":2744,"change":2346,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-23",181.21001,176.92,0.94,14900,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2205,"volume":2754,"transactions":9,"vwap":2752},"2025-06-20",182.97,179.11,179.53,-1.61,38000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2410,"volume":2707,"transactions":9,"vwap":2760},"2025-06-18",182.080002,182.75,180.84,181.14,-0.65,{"date":2763,"open":2764,"high":2765,"low":1729,"close":2766,"change":1996,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-17",182.28999,183.71001,181.78999,-0.88,50500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1565,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-16",181.080002,183.98,181.070007,183.41,2.3,190900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2211,"percent_change":2783,"volume":2509,"transactions":9,"vwap":2782},"2025-06-13",181.10001,182.34,179.17999,179.28,-2.5,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2788,"change":2789,"percent_change":1356,"volume":2274,"transactions":9,"vwap":2788},"2025-06-12",185.11,185.25999,183.87,-1.68,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2449,"change":2795,"percent_change":686,"volume":2796,"transactions":9,"vwap":2449},"2025-06-11",187.42,188.17999,185.39,-0.94,18000,{"date":2798,"open":2799,"high":2793,"low":1977,"close":2800,"change":1862,"percent_change":1478,"volume":2801,"transactions":9,"vwap":2800},"2025-06-10",187.31,186.49001,11200,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":164,"percent_change":1230,"volume":2807,"transactions":9,"vwap":2806},"2025-06-09",188.31,186.64,187.14999,40500,{"date":2809,"open":2073,"high":2799,"low":2073,"close":2810,"change":726,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-06",187.029999,1.83,21700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":188,"percent_change":2417,"volume":2819,"transactions":9,"vwap":2818},"2025-06-05",185.21001,186.47,183.42999,183.66,29800,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2823,"change":1603,"percent_change":522,"volume":2824,"transactions":9,"vwap":2823},"2025-06-04",183,185.0099945,7000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2828,"change":2830,"percent_change":2018,"volume":2824,"transactions":9,"vwap":2828},"2025-06-03",179.97,183.020004,179.85001,3.72,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2834,"change":2836,"percent_change":2055,"volume":2837,"transactions":9,"vwap":2834},"2025-06-02",178.95,179.3,176.96001,0.2,30500,{"date":2839,"open":2840,"high":867,"low":2841,"close":2842,"change":1447,"percent_change":295,"volume":2843,"transactions":9,"vwap":2842},"2025-05-30",178.36,177.36,179.10001,15700,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2720,"volume":2612,"transactions":9,"vwap":2848},"2025-05-29",182.23,178.60001,179.12,-1.05,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2767,"volume":2612,"transactions":9,"vwap":2855},"2025-05-28",181.81,181.86,179.99001,180.17,-1.6,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":706,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-27",181.24001,181.83,179.31,181.77,2.08,7100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2576,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-23",176.14999,178.99001,175.85001,178.059998,-1.02,16900,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":1251,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-22",177.53,180.91,179.89999,1.47,10000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":406,"percent_change":1333,"volume":2886,"transactions":9,"vwap":2885},"2025-05-21",180.029999,181.7,176.88,177.3,26100,{"date":2888,"open":2853,"high":2889,"low":2890,"close":2891,"change":458,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-20",182.83,180.25,182.41,0.36,12000,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":1454,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-19",179.92999,182.19,181.75,-1.06,13700,{"date":2902,"open":2903,"high":1039,"low":2904,"close":1039,"change":1621,"percent_change":2905,"volume":2906,"transactions":9,"vwap":1039},"2025-05-16",181.39999,181.32001,1.58,207600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2158,"volume":2914,"transactions":9,"vwap":2912},"2025-05-15",180.23,181.17999,180.11,180.83,-1.1,19100,{"date":2916,"open":2917,"high":2917,"low":2918,"close":2065,"change":2720,"percent_change":2919,"volume":922,"transactions":9,"vwap":2065},"2025-05-14",182.38,181.36,-0.32,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2618,"volume":2117,"transactions":9,"vwap":2925},"2025-05-13",180.97,183.039993,180.53,182.50999,2.58,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2896,"change":2931,"percent_change":2932,"volume":2768,"transactions":9,"vwap":2896},"2025-05-12",180.10001,178.13,6.8,3.93,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":199,"volume":2068,"transactions":9,"vwap":2938},"2025-05-09",173.95,174.95,172.31,173.13,-0.11,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-08",170.53,174.31,173.24001,5.44,3.24,40700,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2026,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-07",166.97,167.96001,165.74001,167.8,1.44,11600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1357,"volume":2963,"transactions":9,"vwap":2961},"2025-05-06",163.72,166.52,163.31,165.42,-1.03,52900,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":2385,"percent_change":303,"volume":2969,"transactions":9,"vwap":2968},"2025-05-05",165.69,168.12,166.45,26300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2171,"percent_change":2976,"volume":2969,"transactions":9,"vwap":2975},"2025-05-02",166.78999,168.77,166.49001,167.81,2.01,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2981,"change":1290,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-01",166.46001,167.12,164.50999,0.92,43700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2849,"volume":2991,"transactions":9,"vwap":2989},"2025-04-30",160.77,163.17999,159.96001,163.0099945,-1.73,12100,{"date":2993,"open":2994,"high":973,"low":2994,"close":2995,"change":969,"percent_change":2746,"volume":2689,"transactions":9,"vwap":2995},"2025-04-29",162.98,164.74001,{"date":178,"open":2997,"high":2998,"low":2999,"close":989,"change":489,"percent_change":1098,"volume":3000,"transactions":9,"vwap":989},163.75999,164.16,161,6200]