[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTL":3,"homepage-market-summary":30,"stock-historical-XTL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTL","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 Telecom ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5868,1.216412,"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},207.3,210.69,211.53,206.89,213.48,-6.18,-2.89,30407.773475,247.62,131.25,60312.22438158566,65.4,3948,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},95,44423,16214268.319778,115.53,"2025-04-28",[185,188,198,207,218,229,240,249,259,268,278,289,299,309,319,328,338,349,358,368,378,388,399,410,419,430,440,450,461,470,480,489,500,511,520,531,541,552,563,573,584,595,606,614,624,635,645,655,665,676,686,696,706,716,726,736,747,757,765,774,784,793,804,815,824,832,841,849,858,866,874,883,892,900,909,918,927,935,942,950,958,964,972,981,989,997,1005,1013,1022,1030,1036,1044,1052,1060,1069,1078,1087,1095,1104,1113,1120,1129,1138,1147,1156,1164,1172,1181,1190,1199,1207,1216,1224,1233,1242,1250,1258,1266,1274,1283,1290,1299,1306,1312,1319,1327,1333,1340,1348,1357,1366,1374,1383,1392,1400,1409,1418,1425,1433,1441,1448,1456,1462,1470,1477,1485,1493,1501,1509,1518,1527,1535,1544,1552,1560,1567,1576,1583,1592,1601,1609,1615,1623,1631,1639,1646,1655,1661,1670,1677,1685,1694,1703,1710,1718,1724,1733,1742,1748,1756,1765,1771,1779,1787,1794,1800,1806,1812,1820,1828,1835,1843,1850,1857,1864,1873,1879,1887,1895,1902,1907,1913,1921,1928,1935,1941,1946,1954,1960,1967,1973,1981,1989,1996,2003,2011,2019,2024,2033,2041,2048,2056,2062,2069,2077,2084,2091,2098,2105,2111,2117,2123,2131,2139,2146,2152,2159,2167,2173,2181,2190,2198,2206,2213,2221,2228,2236,2243,2251,2260,2267,2272,2280,2289,2295,2304,2312,2320,2326,2334,2342,2349,2357,2364,2370,2376,2382,2389,2395,2400,2408,2414,2421,2430,2437,2443,2449,2455,2460,2467,2473,2481,2488,2493,2500,2507,2513,2520,2528,2534,2539,2547,2554,2560,2566,2573,2580,2586,2593,2601,2609,2617,2623,2629,2635,2640,2645,2651,2658,2665,2672,2678,2684,2689,2698,2703,2710,2717,2723,2728,2734,2742,2748,2755,2762,2768,2774,2781,2789,2795,2801,2807,2813,2819,2826,2833,2837,2842,2848,2852,2858,2862,2868,2875,2880,2887,2894,2899,2906,2914,2920,2925,2929,2934,2940,2945,2952,2959,2966,2972,2979,2982,2987,2992,2997],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1141,208.3191,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",212.47,213.85,211.88,-2.17,-1.01,81630.0925,1790,213.0252,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",211.86,215.65,4.7,2.23,48038.978168,1741,214.1887,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",210.66,211.44,209.52,210.95,0.76,0.36,74435.184992,2029,210.8543,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",208.64,211.65,208.35,210.19,4.26,2.07,55135.151565,2055,210.2304,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",203.25,206.81,202.47,205.93,2.94,1.45,84726.922287,1273,204.7713,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":168,"volume":246,"transactions":247,"vwap":248},"2026-09-30",202.58,204.1,202.99,0.24,48344.635965,981,203.2611,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":173,"volume":256,"transactions":257,"vwap":258},"2026-09-29",204.18,204.925,202.33,202.75,-0.06,64492.162199,869,202.9876,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":163,"volume":265,"transactions":266,"vwap":267},"2026-09-28",204.28,201.56,202.81,-2.76,19315.349752,783,202.9536,{"date":269,"open":234,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",207.34,205.28,205.57,0.51,0.25,12782.24872,553,206.1131,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",204.14,206.385,203.875,205.06,-0.51,-0.25,25666.220073,702,205.2548,{"date":290,"open":291,"high":292,"low":293,"close":272,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",207.14,208.42,205.48,-3.18,-1.52,14446.509613,611,206.8851,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":168,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",208.79,210.41,207.93,208.75,0.06,16639.551327,706,208.6263,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",207.06,209.115,208.63,3.15,1.53,19201.153991,840,208.3803,{"date":320,"open":321,"high":321,"low":322,"close":293,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",206,203.76,-0.56,-0.27,17765.21528,660,204.6762,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":73,"volume":335,"transactions":336,"vwap":337},"2026-09-17",209.01,209.43,205.9028,206.04,0.68,24936.035807,645,207.5046,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",207.39,209.02,203.56,205.36,-0.84,-0.41,18019.283173,648,206.9774,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":136,"volume":355,"transactions":356,"vwap":357},"2026-09-15",205.37,206.9,206.2,1.2,16495.827532,1676,206.1844,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",205.84,207.77,205,-5.17,-2.46,16480.753285,709,206.7961,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",207.7,211.28,210.17,3.93,1.91,35726.646382,650,210.509,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",204.99,208.88,206.24,-1.12,-0.54,43172.539883,1441,207.2475,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",209.8,210.46,207.215,207.36,-3.38,-1.6,28290.483645,838,208.3629,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",209.06,211.855,208.52,210.74,2.28,1.09,26238.440639,748,210.681,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":168,"percent_change":305,"volume":416,"transactions":417,"vwap":418},"2026-09-04",208.54,210.23,208.3527,208.46,15599.435007,1470,208.8445,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",208.49,209.03,207.2001,208.34,-0.34,-0.16,60568.94793,906,207.8019,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",206.46,209.195,208.68,2.17,1.05,135645.863655,3323,208.3294,{"date":441,"open":442,"high":304,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",208.14,205.8753,206.51,-3.59,-1.71,33707.532006,877,206.6778,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",209.28,210.13,209.26,210.1,0.28,0.13,31377.093867,606,209.5777,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",214.32,209.82,-4.33,-2.02,18369.648095,792,211.5659,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",214.78,212.68,214.15,0.65,0.3,18385.962228,714,213.7648,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":107,"volume":486,"transactions":487,"vwap":488},"2026-08-26",211.05,213.98,213.5,1.89,34165.185606,733,213.1412,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",209.89,211.645,209.31,211.61,3.34,1.6,149323.066991,867,210.688,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",209.23,209.925,207.72,208.27,-4.39,-2.06,73280.84688,1195,208.7998,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":475,"volume":517,"transactions":518,"vwap":519},"2026-08-21",212.67,209.85,212.66,1.37,447255.714228,1278,212.2404,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",211.92,213.23,210.323,211.29,-2.45,-1.15,27529.031948,1818,211.2932,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",216.2,212.815,213.74,-1.7,-0.79,16985.895803,897,214.0273,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",217.16,217.19,214.42,215.44,-5.52,-2.5,22597.783685,835,215.622,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",221.7,222.18,220.86,220.96,-0.52,-0.23,47424.251964,743,221.7081,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",220.17,222.37,221.48,1.54,0.7,21277.0359,704,221.1676,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",220.11,222.8361,219.8,219.94,-0.98,-0.44,21153.020548,699,220.9299,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",219.69,221.6499,219,220.92,4.39,2.03,50351.721404,1744,220.6567,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",214.74,216.7999,214.65,216.53,1.69,0.79,81930.861997,1383,216.0245,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":426,"volume":612,"transactions":539,"vwap":613},"2026-08-10",216.07,213.31,214.84,-0.35,18038.998434,215.2963,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",217.85,214.455,215.19,0.39,0.18,23074.9217,895,215.5163,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",213.7,219.23,211.95,214.8,-1.78,-0.82,64800.264499,1881,216.7595,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",221.71,215.3115,216.58,-5.77,-2.6,63746.24721,1438,217.5685,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",217.59,222.91,222.35,8.51,3.98,148511.539383,2633,221.5449,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",207.96,214.02,213.84,5.68,2.73,27060.819647,2711,212.1934,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",207.49,208.47,204.335,208.16,3.21,1.57,235528.64452,639,205.2803,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",202.21,205.13,204.95,5.67,2.85,51008.622618,1493,203.511,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",205.22,199.005,199.28,-7.51,-3.63,33261.789226,1114,201.2187,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":537,"volume":703,"transactions":704,"vwap":705},"2026-07-28",206.18,207,202.02,206.79,-1.65,56981.147234,2215,205.1251,{"date":707,"open":330,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",209.515,205.545,208.44,0.9,0.43,34825.930764,1610,207.0499,{"date":717,"open":390,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",210.44,206.71,207.54,-2.37,-1.13,18160.175614,612,208.3817,{"date":727,"open":728,"high":729,"low":493,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",211.15,214.23,209.91,-3.22,-1.51,59232.737924,3312,210.8917,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",214.12,215.57,212.6787,213.13,-1.83,-0.85,39288.236364,1409,213.9173,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",211.335,215.2,214.96,5.94,2.84,18475.90759,841,214.1704,{"date":758,"open":759,"high":760,"low":330,"close":341,"change":761,"percent_change":245,"volume":762,"transactions":763,"vwap":764},"2026-07-20",209.57,212.06,0.5,17847.435839,711,210.3225,{"date":766,"open":767,"high":768,"low":769,"close":403,"change":770,"percent_change":771,"volume":772,"transactions":366,"vwap":773},"2026-07-17",204.49,210.24,204.31,0.93,0.45,45316.940414,208.4084,{"date":775,"open":413,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",210.36,206.7301,207.59,-5.34,-2.51,73717.10246,1098,208.0417,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":507,"volume":790,"transactions":791,"vwap":792},"2026-07-15",217.87,210.06,212.93,-4.48,37383.364552,1209,212.4379,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",219.03,219.66,217.11,217.41,1.14,0.53,28041.118545,668,217.978,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",218.98,220.24,215.572,216.27,-4.25,-1.93,37650.315246,985,217.7714,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",220.66,220.98,219.039993,220.52,-0.2,-0.09,24100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":203,"volume":831,"transactions":9,"vwap":829},"2026-07-09",218.44,221.46001,217.58,220.72,4.82,41400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",211.53999,216.23,211.52,215.89999,2.2,1.03,95100,{"date":842,"open":843,"high":844,"low":845,"close":626,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":626},"2026-07-07",216.97,218.35001,213.3,-4.98,-2.28,42500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",218.0099945,221.89,217.85001,218.67999,2.45,1.13,73600,{"date":859,"open":860,"high":861,"low":862,"close":835,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":835},"2026-07-02",224.53,226.32001,213.58,-8.37,-3.73,133200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":23,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-07-01",225.0099945,227.83,224.11,224.60001,-1.27,126900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",224,228,223.64999,227.49001,2.58,1.15,217500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",219.75999,225.050003,217.46001,224.91,8.25,3.81,243900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":89,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-26",212.74001,217.35001,212,216.66,0.52,94000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",217.39999,217.77,212.28999,215.53999,0.16,0.07,95500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",218.42,218.99001,214.64999,215.38,-2.95,-1.35,67500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",215.92999,220.35001,215.7,218.33,-2.91,-1.32,62600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":476,"volume":934,"transactions":9,"vwap":932},"2026-06-22",219.089996,222.75,218.28999,221.24001,0.67,118700,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":158,"volume":941,"transactions":9,"vwap":939},"2026-06-18",225.35001,219.55,220.57001,-0.92,69300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":722,"volume":949,"transactions":9,"vwap":947},"2026-06-17",224.56,225.63,221.23,221.49001,-2.54,118900,{"date":951,"open":952,"high":953,"low":876,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",231.27,231.39,224.029999,-7.23,-3.13,75900,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":456,"percent_change":168,"volume":963,"transactions":9,"vwap":962},"2026-06-15",235.59,229.74001,231.25999,100700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":906,"volume":971,"transactions":9,"vwap":969},"2026-06-12",231.69,234.27,228.2,230.98,0.38,69100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",222.59,231.089996,222.41,230.60001,9.76,4.42,166700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":173,"volume":988,"transactions":9,"vwap":986},"2026-06-10",221.17,225.50999,219.33,220.84,-0.07,406200,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",232.19,215.039993,220.91,-7.62,-3.33,160000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":980,"transactions":9,"vwap":1002},"2026-06-08",230.45,232.78,227.14,228.53,1.99,0.88,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",235.75999,225,226.53999,-13.73,-5.71,205000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",233.92999,241.39,231.7,240.27,1.96,0.82,95700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",245.96001,238.23,238.31,-9.31,-3.76,113100,{"date":1031,"open":1032,"high":25,"low":1032,"close":25,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":25},"2026-06-02",241.19,7.87,3.28,243000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":771,"volume":1043,"transactions":9,"vwap":1041},"2026-06-01",236.39,240.91,235,239.75,1.08,144200,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",239.55,232.88,238.67,-3.12,-1.29,117200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":941,"transactions":9,"vwap":1057},"2026-05-28",244.55,245.14999,240.46001,241.78999,-1.9,-0.78,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",240.72,244.60001,237.89,243.69,3.05,1.27,74200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",238.19,241.23,237,240.64,6.8,2.91,67600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",230.82001,233.97,230.3,233.84,5.27,2.31,137800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1003,"volume":1094,"transactions":9,"vwap":1092},"2026-05-21",223.089996,228.81,222.77,228.57001,4.45,59400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",223.7,225.82001,223.14,224.12,0.94,0.42,35400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",222.17,224.17,218.3,223.17999,-1.02,-0.45,65700,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":446,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-18",228.029999,221.75999,224.2,-0.76,100200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",226.95,229.22,225.59,225.91,-5.85,-2.52,149400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",230.070007,232.59,228.5,231.75999,4.77,2.1,112100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-13",226.070007,229.28999,223.029999,226.99001,2.92,1.3,35300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",226.28999,226.47,219.92,224.070007,-3.8,-1.67,68100,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",224.39,229.44,227.87,4.99,2.24,59100,{"date":1165,"open":1166,"high":878,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",222.64,220.44,222.88,2.18,0.99,88900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",227.059998,227.070007,219.029999,220.7,-6.51,-2.87,87900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",227.60001,227.64,224.49001,227.21001,-0.31,-0.14,105900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",227.48,228.55,226.14999,227.52,1.97,0.87,71600,{"date":1200,"open":1201,"high":1202,"low":860,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",227.64999,228.10001,225.55,-2.82,-1.23,68900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",226.37,230,224.28,228.37,2.76,1.22,124500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-30",221.0099945,225.61,219.19,11.31,5.28,101200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",212.17,214.81,211.73,214.3,3.8,1.81,155400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-28",213.27,214.60001,209.21001,210.5,-5.06,-2.35,169900,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",218.77,214.059998,215.56,-3.45,-1.58,87300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":619,"volume":1257,"transactions":9,"vwap":1255},"2026-04-24",218.58,220.38,216,219.0099945,0.84,104200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1059,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-23",218.59,221.28,214.74001,218.17,-0.36,128500,{"date":1267,"open":1268,"high":648,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",222.44,217.74001,218.95,-1.56,-0.71,196600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",223.62,224.52,219.99001,220.50999,-2,-0.9,106700,{"date":1284,"open":575,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":151,"volume":1289,"transactions":9,"vwap":1287},"2026-04-20",223.12,218.89999,222.50999,1.62,80400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",220.10001,221.66,219.11,220.89,2.27,1.04,107000,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",210.64,218.62,7.49,3.55,148300,{"date":1307,"open":491,"high":1308,"low":699,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",211.13,2.01,0.96,122500,{"date":1313,"open":1314,"high":1315,"low":17,"close":1316,"change":53,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-14",211.62,211.84,209.12,0.05,208900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":602,"volume":1326,"transactions":9,"vwap":1324},"2026-04-13",205.92,209.070007,204.60001,209.020004,1.63,144800,{"date":1328,"open":1329,"high":1329,"low":321,"close":340,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":340},"2026-04-10",208.89999,0.32,0.15,69700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1317,"volume":1029,"transactions":9,"vwap":1338},"2026-04-09",207.39999,209.67,204.89999,207.070007,0.11,{"date":1341,"open":1342,"high":403,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",208.38,203.85001,206.96001,6.33,3.16,189700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",197.5,200.67,196.25999,200.63,3.08,1.56,70800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",199.49001,200.27,197.27,197.55,-1.19,-0.6,114100,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",187.59,198.75,198.74001,8.04,4.22,109200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",191.14999,194.14999,190.32001,190.7,2.64,1.4,243700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",184.49001,188.16,182.11,188.059998,6.58,3.63,334900,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",189.34,180.38,181.48,-5.8,-3.1,165800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",188.99001,190.37,186.7,187.28,-2.39,-1.26,304300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",195,196.14999,189.31,189.67,-7.7,-3.9,93000,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1325,"volume":1424,"transactions":9,"vwap":1422},"2026-03-25",196.42,199.75999,197.37,3.17,92300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":314,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-24",190.89999,196.5,190.75,194.2,1.65,103500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1066,"volume":1440,"transactions":9,"vwap":1438},"2026-03-23",187.39,191.66,186.69,191.050003,5.66,56200,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":789,"volume":1447,"transactions":9,"vwap":1445},"2026-03-20",194.52,183.3,185.39,-8.69,115500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1423,"volume":1455,"transactions":9,"vwap":1453},"2026-03-19",185.64999,194.82001,185.5,194.080002,5.96,90100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":284,"percent_change":324,"volume":1461,"transactions":9,"vwap":1460},"2026-03-18",191.48,192.83,188.12,38600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1196,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-17",186.36,189.85001,185.91,188.63,1.06,25600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":881,"volume":831,"transactions":9,"vwap":1475},"2026-03-16",187.66,188.50999,185.33,186.66,2.12,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1407,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-13",187.070007,188.98,183.92,184.53999,-0.68,30800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":82,"volume":1492,"transactions":9,"vwap":1490},"2026-03-12",188.77,189.37,184.96001,185.8,-5.63,46300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1331,"volume":1500,"transactions":9,"vwap":1498},"2026-03-11",190.74001,192.46001,188.78,191.42999,0.29,19300,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-10",188.5,194.38,191.14,4.05,2.16,51700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-09",180.62,187.39999,179.35001,187.089996,4.65,2.55,37400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-06",184.020004,191.12,182.13,182.44,-6.35,-3.36,57500,{"date":1528,"open":1529,"high":1530,"low":1452,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",189.67999,190.42999,188.78999,-3.83,-1.99,25000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",190.63,193.17,188.7,192.62,4.98,2.65,71900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":548,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",186.62,189.23,182.67999,187.64,-4.82,30100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1496,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1496},"2026-03-02",187.23,193.050003,186.98,8.44,4.59,26900,{"date":1561,"open":1562,"high":1520,"low":1563,"close":1520,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1520},"2026-02-27",180.16,179.83,6.13,3.45,18300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-26",181.99001,182.25,177.12,177.89,-3.69,-2.03,22800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1468,"percent_change":136,"volume":1582,"transactions":9,"vwap":1581},"2026-02-25",181.75999,183.49001,181.55,181.58,31200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",177.17,180.67999,177.16,180.52,3.03,1.71,23000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-23",177.55,178.38,176.39,177.49001,-1.24,-0.69,34600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":214,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-20",177.5,180.75999,177.21001,178.73,0.2,12000,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":838,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-19",176.080002,178.37,1.25,14300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1317,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-18",176.58,177.63,174.94,176.17,0.03,9900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1331,"volume":1630,"transactions":9,"vwap":1628},"2026-02-17",174.41,177.86,172.69,176.12,0.27,26300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":435,"volume":1638,"transactions":9,"vwap":1636},"2026-02-13",172.85001,176.61,172.75,175.85001,3.74,7700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":872,"volume":1645,"transactions":9,"vwap":1643},"2026-02-12",174.42,171.55,172.11,-2.22,9600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-11",176.47,176.53,172.66,174.33,-0.57,-0.33,18700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1599,"percent_change":112,"volume":1660,"transactions":9,"vwap":1659},"2026-02-10",175.69,176.92999,174.89999,29700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-09",170.39999,176.83,169.88,175.59,5.18,3.04,33900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1454,"volume":1676,"transactions":9,"vwap":1674},"2026-02-06",165.059998,170.46001,170.41,9.59,9800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":445,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-05",161.39999,163.69,160.60001,160.82001,-2.18,16500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-04",169.7,169.83,161.67,164.41,-5.54,-3.26,44600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-03",169.57001,171.10001,166.089996,169.95,2.54,1.52,23400,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":406,"volume":1709,"transactions":9,"vwap":1707},"2026-02-02",164.82001,170,167.41,1.8,17900,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",170.94,165.020004,165.61,-0.64,-0.38,14200,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":536,"percent_change":194,"volume":1723,"transactions":9,"vwap":1722},"2026-01-29",168.98,163.16,166.25,10600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-28",165.72,168.89,165.64999,167.95,3.91,2.38,11000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-27",160.88,164.25999,160.55,164.039993,3.99,2.49,21300,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1364,"volume":1747,"transactions":9,"vwap":1745},"2026-01-26",161.3,160.050003,-0.96,15700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",161.47,162.73,161.0099945,-3.2,-1.95,8500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-22",164.46001,165.11,163.94,164.21001,4.12,2.57,10000,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1770,"volume":1645,"transactions":9,"vwap":1769},"2026-01-21",161.78999,159.75999,160.089996,0.01,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":743,"volume":1778,"transactions":9,"vwap":1776},"2026-01-20",160.33,163.070007,159.78,160.080002,-1.38,15500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1716,"volume":1786,"transactions":9,"vwap":1784},"2026-01-16",163.19,163.88,161.029999,161.46001,-0.61,21200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":839,"volume":1793,"transactions":9,"vwap":1791},"2026-01-15",161.53,164,162.070007,1.66,12500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":426,"percent_change":1799,"volume":1566,"transactions":9,"vwap":1797},"2026-01-14",158.78,160.41,158.28,-0.1,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1701,"percent_change":1310,"volume":1622,"transactions":9,"vwap":1805},"2026-01-13",159.95,161.55,159.85001,160.57001,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":839,"percent_change":475,"volume":1811,"transactions":9,"vwap":1810},"2026-01-12",157.11,159.17,159.050003,26000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1608,"transactions":9,"vwap":1817},"2026-01-09",156.34,158.21001,156.23,158.020004,1.67,1.07,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1271,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-08",158.44,159.73,156.24001,156.35001,-0.99,66700,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-07",160.48,157.91,-3.77,-2.33,16900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1838},"2026-01-06",157.55,161.67999,156.3,4.14,2.63,52600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1042,"percent_change":141,"volume":1849,"transactions":9,"vwap":1848},"2026-01-05",157.89999,157.98,155.52,157.53999,29800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":122,"volume":1856,"transactions":9,"vwap":1853},"2026-01-02",155.16,156.46001,153.99001,3.24,11300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":323,"volume":1863,"transactions":9,"vwap":1861},"2025-12-31",154.19,154.91,153.22,-0.86,48400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-30",153.029999,154.75,152.96001,154.080002,0.97,0.63,16100,{"date":1874,"open":1875,"high":1859,"low":1875,"close":1876,"change":1877,"percent_change":1483,"volume":1878,"transactions":9,"vwap":1876},"2025-12-29",152.75,153.11,-1.05,6600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":46,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-26",155.73,156.37,153.69,154.16,-0.89,12400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-24",156.5,155.27,155.55,-0.5,-0.32,9500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":344,"percent_change":384,"volume":1901,"transactions":9,"vwap":1900},"2025-12-23",156.070007,156.53999,155.60001,156.050003,12800,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":753,"volume":1591,"transactions":9,"vwap":1905},"2025-12-22",154.070007,156.89,4.33,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":373,"volume":1484,"transactions":9,"vwap":1911},"2025-12-19",148.17,152.74001,152.56,5.77,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1309,"volume":1920,"transactions":9,"vwap":1918},"2025-12-18",147.059998,147.46001,145.75999,146.78999,2.89,11200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1550,"percent_change":1927,"volume":1630,"transactions":9,"vwap":1926},"2025-12-17",149,149.52,143.83,143.89999,-3.24,{"date":1929,"open":1930,"high":1923,"low":1931,"close":1932,"change":1933,"percent_change":38,"volume":1934,"transactions":9,"vwap":1932},"2025-12-16",148.35001,147.0099945,148.72,-0.7,15900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1833,"volume":1591,"transactions":9,"vwap":1939},"2025-12-15",150.64999,151.78,149.42,-3.56,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":810,"volume":1717,"transactions":9,"vwap":1944},"2025-12-12",159.36,152.98,-6.79,{"date":1947,"open":1948,"high":1776,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-11",156.92999,155.029999,159.77,3.23,2.06,15000,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1898,"change":1958,"percent_change":1003,"volume":1959,"transactions":9,"vwap":1898},"2025-12-10",153.020004,158,3.06,15100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1870,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-09",152.070007,153.92,153.48,0.64,8200,{"date":1968,"open":1910,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1170,"volume":1614,"transactions":9,"vwap":1971},"2025-12-08",153.78999,151.35001,152.50999,1.49,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1170,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-05",150,151.67,149.78999,151.020004,0.66,13000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-04",148.39,150.27,150.029999,2.34,1.58,15400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":1613,"volume":1995,"transactions":9,"vwap":1992},"2025-12-03",146.57001,147.69,144.39999,1.82,8000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1792,"percent_change":881,"volume":2002,"transactions":9,"vwap":2001},"2025-12-02",145.61,146.71001,145.029999,145.87,6300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1920,"transactions":9,"vwap":2008},"2025-12-01",144.52,144.91,143.85001,144.21001,-2.2,-1.5,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":141,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-28",145.72,146.64999,145.2,146.41,0.47,4900,{"date":2020,"open":1926,"high":2021,"low":1926,"close":2013,"change":1476,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2013},"2025-11-26",146.59,1.48,26800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-25",141.41,143.75999,140.8,143.60001,1.79,1.26,26200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":202,"volume":2040,"transactions":9,"vwap":2038},"2025-11-24",140,141.88,139.74001,141.81,6.37,5000,{"date":2042,"open":2043,"high":2044,"low":26,"close":2045,"change":2046,"percent_change":1476,"volume":2047,"transactions":9,"vwap":2045},"2025-11-21",133.67,136.089996,135.44,2.81,33700,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-20",143.16,132.56,132.63,-6.45,-4.64,25100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1770,"percent_change":1770,"volume":1764,"transactions":9,"vwap":2061},"2025-11-19",140.52,141.73,138.47,139.080002,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":770,"percent_change":933,"volume":2068,"transactions":9,"vwap":2067},"2025-11-18",136.86,139.92999,136.53999,139.070007,10200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1608,"transactions":9,"vwap":2074},"2025-11-17",140.82001,142.28,138.039993,138.14,-3.21,-2.27,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1020,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-14",137.2,143.2,141.35001,0.58,20200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":506,"percent_change":2090,"volume":1717,"transactions":9,"vwap":2089},"2025-11-13",145,145.32001,139.63,140.53,-3.03,{"date":2092,"open":2014,"high":2093,"low":2094,"close":2095,"change":1716,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-12",147,144.89,144.92,-0.26,5200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":537,"volume":2104,"transactions":9,"vwap":2102},"2025-11-11",145.95,146.46001,145.3,-1.16,6700,{"date":2106,"open":2107,"high":2108,"low":2101,"close":2101,"change":2022,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2101},"2025-11-10",149.14,149.86,1.02,6500,{"date":2112,"open":2050,"high":2113,"low":2114,"close":2115,"change":1599,"percent_change":38,"volume":2116,"transactions":9,"vwap":2115},"2025-11-07",145.41,142.22,144.98,10800,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":1049,"volume":2122,"transactions":9,"vwap":2120},"2025-11-06",150.35001,145.67,-4.69,72400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1213,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-05",148.71001,151.24001,147.72,150.36,1.87,25900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",148.73,150.24001,147.60001,-5.15,-3.37,32600,{"date":2140,"open":2141,"high":2141,"low":2142,"close":1875,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1875},"2025-11-03",155.81,151.92999,-2.74,-1.76,42900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1792,"percent_change":1042,"volume":1872,"transactions":9,"vwap":2151},"2025-10-31",153.050003,155.91,152.25999,155.49001,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1979,"volume":2158,"transactions":9,"vwap":2156},"2025-10-30",154.89999,153.039993,153.83,1.01,8700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1188,"volume":2166,"transactions":9,"vwap":2164},"2025-10-29",153.10001,154.5,151.39,152.82001,-0.22,19100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2155,"change":1264,"percent_change":559,"volume":2172,"transactions":9,"vwap":2155},"2025-10-28",153.25999,153.64999,152.059998,21900,{"date":2174,"open":1964,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-27",153.63,151.74001,153.39999,3.22,2.14,28200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-24",150.11,150.73,149.62,150.17999,2.83,1.92,12700,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-23",144.67999,147.63,147.35001,2.53,1.75,12100,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-22",146.5,142.49001,144.82001,-3.47,-2.34,206700,{"date":2207,"open":2108,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":631,"volume":2212,"transactions":9,"vwap":2210},"2025-10-21",150.16,147.97,148.28999,-1.22,8300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":799,"volume":2220,"transactions":9,"vwap":2218},"2025-10-20",150.17,150.46001,149.31,149.50999,1.68,7800,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":60,"volume":2227,"transactions":9,"vwap":2225},"2025-10-17",149.32001,146.2,147.83,-1.87,7500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1754,"volume":2235,"transactions":9,"vwap":2233},"2025-10-16",153.71001,154.12,149.24001,149.7,-2.97,13100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1819,"percent_change":2242,"volume":1966,"transactions":9,"vwap":2241},"2025-10-15",153.95,154.42,151.28,152.67,0.71,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1894,"transactions":9,"vwap":2248},"2025-10-14",148.50999,152.72,146.48,151.60001,1.93,1.29,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-13",148.91,153.25,147.39,149.67,4.35,2.99,26700,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2087,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2087},"2025-10-10",153.5,145.14,-6.98,-4.58,14600,{"date":2268,"open":2241,"high":2241,"low":2269,"close":2270,"change":274,"percent_change":906,"volume":2271,"transactions":9,"vwap":2270},"2025-10-09",150.98,152.3,10500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2271,"transactions":9,"vwap":2277},"2025-10-08",151.070007,152.66,149.97,152.050003,4.03,2.72,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-07",149.47,150.070007,146.45,148.020004,-1.45,-0.97,13400,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2282,"change":2293,"percent_change":435,"volume":2294,"transactions":9,"vwap":2282},"2025-10-06",147.57001,149.98,3.18,14400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-03",145.89999,146.97,145.78,146.28999,1.33,0.92,7400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1608,"transactions":9,"vwap":2309},"2025-10-02",143.67999,145.35001,142.55,144.96001,2.82,1.98,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-01",139.58,142.3,142.14,2.22,1.59,57100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":2082,"volume":2018,"transactions":9,"vwap":2323},"2025-09-30",139,139.92,138.57001,0.8,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":476,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-29",140.2,140.94,139.029999,139.12,0.22,5300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1331,"volume":2341,"transactions":9,"vwap":2339},"2025-09-26",139.67,139.81,138.21001,138.82001,0.21,7000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1716,"percent_change":324,"volume":2348,"transactions":9,"vwap":2347},"2025-09-25",137.94,138.66,136.14999,138.61,7200,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-24",142.50999,138.59,138.99001,-2.78,-1.96,6800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":255,"volume":1638,"transactions":9,"vwap":2362},"2025-09-23",142.53,143.36,141.48,141.77,-0.08,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1145,"percent_change":2302,"volume":2369,"transactions":9,"vwap":2368},"2025-09-22",139.55,141.89,141.85001,10100,{"date":2371,"open":2367,"high":2372,"low":2373,"close":2374,"change":345,"percent_change":2375,"volume":2227,"transactions":9,"vwap":2374},"2025-09-19",141.92999,140.16,140.55,-0.29,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2219,"percent_change":2381,"volume":2333,"transactions":9,"vwap":2379},"2025-09-18",140.78,140.96001,140.34,1.21,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1499,"volume":2110,"transactions":9,"vwap":2387},"2025-09-17",138.88,140.17,138.17,139.28,0.4,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2384,"change":2393,"percent_change":1877,"volume":2394,"transactions":9,"vwap":2384},"2025-09-16",140.66,137.95,-1.47,10400,{"date":2396,"open":2397,"high":2378,"low":2397,"close":2398,"change":880,"percent_change":2129,"volume":2399,"transactions":9,"vwap":2398},"2025-09-15",138.92,140.35001,9400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-12",138.64,137.23,137.77,-2.56,-1.82,11500,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":74,"percent_change":2318,"volume":2413,"transactions":9,"vwap":2412},"2025-09-11",138.14999,140.42,140.33,6400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2074,"change":2030,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2074},"2025-09-10",138.5,138.69,137.75,1.31,13600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-09",135.57001,136.59,135.46001,136.35001,0.75,0.55,5800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":255,"percent_change":2436,"volume":1676,"transactions":9,"vwap":2435},"2025-09-08",135.33,135.92999,135.070007,135.60001,-0.04,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1331,"percent_change":1339,"volume":2442,"transactions":9,"vwap":2441},"2025-09-05",136.47,135.39999,135.66,4600,{"date":2444,"open":2440,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":2448,"volume":1966,"transactions":9,"vwap":2445},"2025-09-04",135.50999,134.46001,3.09,2.33,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":821,"percent_change":2454,"volume":1638,"transactions":9,"vwap":2453},"2025-09-03",132.8,131.99001,132.42,-0.15,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":527,"percent_change":1862,"volume":2212,"transactions":9,"vwap":2458},"2025-09-02",131.17999,132.62,130.63,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":384,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",134.45,133.41,133.77,-0.72,24600,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":516,"percent_change":839,"volume":2472,"transactions":9,"vwap":2471},"2025-08-28",133.63,134.50999,134.49001,6000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1004,"volume":2480,"transactions":9,"vwap":2478},"2025-08-27",132.46001,133.72,132.35001,133.12,1.16,8900,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":89,"volume":2487,"transactions":9,"vwap":2485},"2025-08-26",131.24001,132.2,131.96001,1.46,12300,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1004,"percent_change":334,"volume":2158,"transactions":9,"vwap":2492},"2025-08-25",129.42999,130.8,130.5,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1304,"percent_change":2310,"volume":2499,"transactions":9,"vwap":2498},"2025-08-22",127.88,130.11,127.47,129.62,9200,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":2294,"transactions":9,"vwap":2504},"2025-08-21",124.83,126.26,126.07,0.44,0.35,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":112,"percent_change":1187,"volume":2512,"transactions":9,"vwap":2510},"2025-08-20",125.59,125.63,123.9,7100,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2009,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-19",127.98,125.95,126.019997,-1.72,15600,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-18",127.11,128.41,128.22,1.72,1.36,17700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":906,"percent_change":457,"volume":2348,"transactions":9,"vwap":2533},"2025-08-15",126.47,126.77,126.44,126.5,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":82,"percent_change":2076,"volume":2097,"transactions":9,"vwap":2538},"2025-08-14",127.58,125.5,126.34,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2542},"2025-08-13",129.27,129.28,128.3,0.77,0.6,3200,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":1346,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-12",128.10001,128.73,128.50999,2.52,3300,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":158,"percent_change":1653,"volume":2559,"transactions":9,"vwap":2558},"2025-08-11",126.41,125.26,125.35,5100,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2479,"percent_change":770,"volume":2565,"transactions":9,"vwap":2564},"2025-08-08",126.57,125.43,125.77,3600,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2356,"transactions":9,"vwap":2570},"2025-08-07",127.52,123.71,124.61,-1.81,-1.43,{"date":2574,"open":2564,"high":2575,"low":2576,"close":2577,"change":495,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-06",126.84,125.48,126.42,2.71,5900,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":384,"percent_change":580,"volume":2585,"transactions":9,"vwap":2584},"2025-08-05",124.18,122.040001,123.080002,7600,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2592,"volume":2420,"transactions":9,"vwap":2590},"2025-08-04",121.2,123.99,123.62,6.25,5.33,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2138,"transactions":9,"vwap":2598},"2025-08-01",117.55,117.93,114.88,117.37,-2.9,-2.41,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-31",121.77,121.79,120.27,-0.13,-0.11,1900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2332,"volume":2616,"transactions":9,"vwap":2614},"2025-07-30",120.87,121.32,119.75,120.4,0.26,5400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1652,"percent_change":38,"volume":2559,"transactions":9,"vwap":2622},"2025-07-29",121.67,121.75,120.040001,120.14,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":73,"percent_change":1629,"volume":2628,"transactions":9,"vwap":2626},"2025-07-28",120.65,120.71,119.86,4800,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":580,"percent_change":1264,"volume":2634,"transactions":9,"vwap":2633},"2025-07-25",120.79,120.029999,120.38,3500,{"date":2636,"open":2637,"high":2588,"low":2638,"close":2638,"change":2639,"percent_change":1407,"volume":2608,"transactions":9,"vwap":2638},"2025-07-24",121.07,120.82,-1.54,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":1136,"percent_change":2196,"volume":2616,"transactions":9,"vwap":2643},"2025-07-23",121.78,122.36,121.62,{"date":2646,"open":2647,"high":2633,"low":2648,"close":2649,"change":284,"percent_change":158,"volume":2650,"transactions":9,"vwap":2649},"2025-07-22",119.72,119.67,120.26,3800,{"date":2652,"open":2619,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1188,"volume":2657,"transactions":9,"vwap":2655},"2025-07-21",121.84,120.76,120.77,-0.17,6200,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":1111,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-18",122.2,120.43,120.94,-0.37,2800,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":1169,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-17",119.44,121.51,121.39,1.83,23100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":799,"percent_change":1870,"volume":2677,"transactions":9,"vwap":2675},"2025-07-16",117.78,119.21,117.07,2900,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":1187,"percent_change":2096,"volume":2683,"transactions":9,"vwap":2682},"2025-07-15",119.38,118.040001,118.07,4200,{"date":2685,"open":2686,"high":2687,"low":2598,"close":2688,"change":1297,"percent_change":107,"volume":2664,"transactions":9,"vwap":2688},"2025-07-14",117.45,118.6,118.38,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-11",117.8,118,117.15,117.34,-1.04,-0.88,2300,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2688,"change":620,"percent_change":1331,"volume":2702,"transactions":9,"vwap":2688},"2025-07-10",117.9,118.7,64400,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2332,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-09",118.79,117.7,118.2,0.19,12600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":425,"volume":2650,"transactions":9,"vwap":2715},"2025-07-08",118.57,118.81,117.79,117.98,-0.4,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2688,"change":2722,"percent_change":194,"volume":1764,"transactions":9,"vwap":2688},"2025-07-07",118.97,119.29,117.83,-1.21,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":496,"percent_change":2526,"volume":1793,"transactions":9,"vwap":2727},"2025-07-03",119.010002,119.77,119.59,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2266,"transactions":9,"vwap":2731},"2025-07-02",117.24,117.99,0.57,0.49,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1339,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-01",117.18,117.96,116.029999,117.42,0.09,64900,{"date":2743,"open":2744,"high":2692,"low":2745,"close":2746,"change":1170,"percent_change":2747,"volume":2023,"transactions":9,"vwap":2746},"2025-06-30",117.46,116.77,117.31,0.85,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2615,"percent_change":2332,"volume":2754,"transactions":9,"vwap":2753},"2025-06-27",116.040001,116.56,115.39,116.32,4100,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2526,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-26",115.32,116.089996,116.059998,1.19,2400,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2767,"volume":1638,"transactions":9,"vwap":2766},"2025-06-25",114.71,114.23,114.7,0,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2766,"change":2772,"percent_change":2773,"volume":2303,"transactions":9,"vwap":2766},"2025-06-24",112.66,115.029999,2.69,2.4,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2777,"change":2779,"percent_change":2780,"volume":2512,"transactions":9,"vwap":2777},"2025-06-23",109.99,112.010002,109.25,2.42,2.21,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":770,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-20",109.81,110.52,109.42,109.59,0.86,8400,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":568,"percent_change":2794,"volume":2512,"transactions":9,"vwap":2793},"2025-06-18",107.98,109.31,108.66,1.44,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1050,"percent_change":1363,"volume":2657,"transactions":9,"vwap":2800},"2025-06-17",108.099998,108.18,106.84,107.12,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2780,"percent_change":2806,"volume":2442,"transactions":9,"vwap":2805},"2025-06-16",109.43,108.22,108.41,2.08,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":811,"volume":2650,"transactions":9,"vwap":2811},"2025-06-13",108.080002,106.14,106.2,-2.09,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":2427,"volume":2348,"transactions":9,"vwap":2817},"2025-06-12",107.32,108.42,108.29,0.81,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2823,"change":1715,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-11",108.14,107.37,107.48,-0.59,1400,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":2831,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-10",107.15,108.2,108.12,0.04,4000,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2809,"change":1355,"percent_change":2486,"volume":2116,"transactions":9,"vwap":2809},"2025-06-09",107.29,108.71,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2840,"change":1214,"percent_change":2479,"volume":2579,"transactions":9,"vwap":2840},"2025-06-06",106.43,106.52,106.16,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2767,"percent_change":2767,"volume":2579,"transactions":9,"vwap":2847},"2025-06-05",105.15,105.37,104.48,105.3,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2847,"change":970,"percent_change":214,"volume":2761,"transactions":9,"vwap":2847},"2025-06-04",105.26,105.77,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":2857,"percent_change":1994,"volume":2788,"transactions":9,"vwap":2856},"2025-06-03",104.42,105.14,104.92,1.88,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2861,"change":107,"percent_change":1197,"volume":2754,"transactions":9,"vwap":2861},"2025-06-02",101.24,103.040001,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":344,"percent_change":631,"volume":2650,"transactions":9,"vwap":2867},"2025-05-30",101.91,102.26,101.78,102.15,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":527,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-29",103.16,102.81,102.99,-1.1,1500,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2878,"change":344,"percent_change":2879,"volume":2677,"transactions":9,"vwap":2878},"2025-05-28",104.68,104.14,-0.8,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":855,"volume":2886,"transactions":9,"vwap":2884},"2025-05-27",105.5,104.91,104.98,2.51,2100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2465,"percent_change":1933,"volume":2893,"transactions":9,"vwap":2892},"2025-05-23",101.62,102.48,101.33,102.47,3100,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":907,"percent_change":907,"volume":2886,"transactions":9,"vwap":2898},"2025-05-22",102.93,103.85,103.19,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2903,"change":2904,"percent_change":1754,"volume":2905,"transactions":9,"vwap":2903},"2025-05-21",104.32,104.97,103.12,-2.05,3700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2886,"transactions":9,"vwap":2911},"2025-05-20",105.19,105.36,105.099998,105.17,-0.3,-0.28,{"date":2915,"open":2916,"high":2917,"low":2846,"close":2918,"change":1111,"percent_change":158,"volume":2919,"transactions":9,"vwap":2918},"2025-05-19",105,105.51,105.47,3000,{"date":2921,"open":2922,"high":2923,"low":2911,"close":2924,"change":73,"percent_change":117,"volume":2303,"transactions":9,"vwap":2924},"2025-05-16",105.74,106.029999,105.92,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2928,"change":1256,"percent_change":2325,"volume":2579,"transactions":9,"vwap":2928},"2025-05-15",105.42,105.59,{"date":2930,"open":2931,"high":2847,"low":2932,"close":2933,"change":345,"percent_change":112,"volume":1676,"transactions":9,"vwap":2933},"2025-05-14",105.21,104.6,104.75,{"date":2935,"open":2936,"high":2927,"low":2937,"close":2938,"change":2939,"percent_change":2325,"volume":2579,"transactions":9,"vwap":2938},"2025-05-13",104.66,104.29,105.16,0.83,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2943,"change":88,"percent_change":1637,"volume":2886,"transactions":9,"vwap":2943},"2025-05-12",103.29,104.33,103.27,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2479,"percent_change":2951,"volume":2565,"transactions":9,"vwap":2950},"2025-05-09",100.48,100.76,100.24,100.57,1.17,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1799,"percent_change":1799,"volume":2958,"transactions":9,"vwap":2957},"2025-05-08",99.49,100.12,98.72,99.41,28300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2965,"volume":2068,"transactions":9,"vwap":2964},"2025-05-07",99.5,99.87,98.83,99.51,0.37,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2427,"percent_change":213,"volume":2971,"transactions":9,"vwap":2970},"2025-05-06",96.86,99.38,99.14,55000,{"date":2973,"open":2974,"high":2975,"low":2974,"close":2976,"change":2977,"percent_change":1118,"volume":2978,"transactions":9,"vwap":2976},"2025-05-05",98.21,98.56,98.39,-0.75,1300,{"date":2980,"open":2961,"high":2961,"low":2981,"close":2970,"change":1871,"percent_change":1965,"volume":2104,"transactions":9,"vwap":2970},"2025-05-02",98.42,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":591,"percent_change":1136,"volume":1995,"transactions":9,"vwap":2986},"2025-05-01",97.71,99.35,98.51,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2990,"change":2606,"percent_change":2606,"volume":2683,"transactions":9,"vwap":2990},"2025-04-30",95.74,96.48,95.42,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":712,"percent_change":771,"volume":2356,"transactions":9,"vwap":2996},"2025-04-29",95.98,96.99,96.61,{"date":183,"open":2998,"high":2999,"low":179,"close":3000,"change":2708,"percent_change":1607,"volume":3001,"transactions":9,"vwap":3000},95.99,96.21,96.18,4400]