[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICE":3,"homepage-market-summary":36,"stock-historical-ICE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"ICE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Intercontinental Exchange  Inc.","NYSE",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Intercontinental Exchange is a vertically integrated operator of financial exchanges and provides ancillary data products. Though the company is probably best known for its ownership of the New York Stock Exchange, which it acquired in 2013, ICE operates a large derivatives exchange, too. The company's largest commodity futures product is the ICE Brent crude futures contract. In addition to the exchanges business, which is about 54% of net revenue, Intercontinental Exchange has used a series of acquisitions to create its mortgage technology business (22% of net revenue) and fixed-income and data-services segment (24% of net revenue).","12,725","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3853,2.08,"Quarterly","2026-12-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},150.15,151.11,151.56,149.26,151.47,-1.32,-0.87,1933162.160905,34199,150.2476,176.050003,121.79,3795669.425952564,52.3,5250,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},189.35001,3456649,1261676756.488141,-6.55,"2025-04-22",[188,189,199,210,221,232,243,254,265,275,286,297,307,318,329,339,349,359,368,379,390,401,412,422,432,443,453,464,474,485,495,506,516,527,536,547,557,568,579,590,600,609,619,630,640,650,661,670,681,691,701,711,722,733,743,752,759,768,776,785,794,803,812,820,828,837,845,853,861,869,878,887,894,903,912,920,929,938,947,956,965,974,981,987,996,1004,1012,1021,1029,1038,1047,1056,1065,1074,1082,1090,1098,1105,1114,1123,1131,1140,1148,1157,1163,1170,1176,1184,1192,1199,1205,1212,1221,1229,1238,1247,1254,1262,1269,1275,1284,1292,1300,1309,1317,1325,1333,1342,1351,1357,1365,1371,1379,1386,1393,1399,1406,1411,1420,1427,1435,1440,1444,1451,1459,1466,1474,1481,1489,1497,1503,1511,1519,1528,1535,1542,1548,1554,1561,1569,1578,1587,1596,1604,1612,1620,1628,1635,1644,1653,1661,1667,1675,1684,1690,1698,1706,1715,1724,1732,1736,1745,1754,1761,1769,1776,1784,1791,1800,1804,1811,1819,1827,1835,1841,1850,1858,1865,1873,1879,1885,1892,1899,1906,1913,1919,1925,1930,1937,1945,1951,1955,1961,1968,1974,1980,1988,1996,2003,2007,2015,2020,2026,2033,2040,2047,2054,2062,2067,2075,2081,2088,2096,2102,2110,2115,2123,2128,2134,2141,2148,2155,2161,2168,2174,2181,2189,2194,2200,2206,2214,2221,2228,2234,2242,2249,2257,2265,2272,2281,2287,2294,2302,2309,2317,2324,2333,2341,2347,2354,2363,2370,2377,2385,2393,2400,2407,2415,2423,2430,2437,2445,2452,2459,2466,2474,2482,2490,2498,2505,2511,2519,2526,2534,2541,2549,2555,2561,2569,2578,2586,2593,2600,2605,2612,2619,2627,2633,2639,2645,2652,2658,2664,2671,2678,2684,2691,2697,2705,2711,2717,2725,2732,2739,2744,2750,2754,2761,2769,2774,2782,2789,2796,2802,2809,2815,2822,2830,2835,2842,2848,2856,2863,2868,2875,2883,2889,2897,2903,2909,2916,2923,2930,2936,2941,2946,2952,2960,2969,2977,2984,2988,2994,2998,3004],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",152.64,153.31,150.565,-0.56,-0.37,2755143.230122,45345,151.4592,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",152.27,153.85,151.58,152.03,-0.16,-0.11,2786613.859735,39069,152.447,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",153.01,154.81,151.55,152.19,-0.72,-0.47,1913320.363509,34605,152.4133,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",153.68,155.455,152.51,152.91,-1.4,-0.91,2350889.271133,39138,153.3814,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",156.58,158.08,152.95,154.31,-2.62,-1.67,2506333.8815,42735,154.5042,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",156.74,157.1975,154.87,156.93,0.58,0.37,2683549.18621,43343,156.4113,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",152.29,157.7673,151.4189,156.35,3.42,2.24,3042109.23011,46872,156.3237,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",155.92,152.505,152.93,-2.44,-1.57,2701999.844232,43637,153.2524,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",156.22,157.22,154.26,155.37,-0.1,-0.06,2986929.943749,42853,155.424,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",152.47,156.045,152.08,155.47,2.17,1.42,4302573.008244,34263,155.104,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",154.3,152.6128,153.3,-0.8,-0.52,3099065.29584,43862,153.458,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",155.79,156.575,152.3,154.1,-2.8,-1.78,2896719.644483,49461,154.2929,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",156.63,157.5,155.5,156.9,-0.85,-0.54,2160431.595492,43047,156.6551,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":158,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",159.84,160.53,156.96,157.75,0.22,2153262.807507,42129,157.8107,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":95,"volume":346,"transactions":347,"vwap":348},"2026-09-11",157.47,158.31,154.95,157.4,1.59,2522531.189517,36229,157.4833,{"date":350,"open":351,"high":334,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",156.53,155.28,155.81,-0.69,-0.44,3299025.779026,39287,156.0155,{"date":360,"open":321,"high":361,"low":362,"close":363,"change":364,"percent_change":302,"volume":365,"transactions":366,"vwap":367},"2026-09-09",158,155.87,156.5,-1.26,3006295.247627,45512,156.7064,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",160,160.63,157.59,157.76,-3.5,-2.17,5726122.110661,43690,158.0606,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",162.14,162.56,161.05,161.26,-3.33,-2.02,3184241.345138,44278,161.6221,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",159.51,164.66,159.025,164.59,6.74,4.27,4677062.027394,59072,163.1103,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",158.87,159.98,156.945,157.85,-1.75,-1.1,3192720.664823,44420,158.0763,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":408,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",160.59,161.29,157.97,159.6,-0.68,2696934.99346,46111,159.4549,{"date":423,"open":424,"high":425,"low":373,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",161.51,162.6549,160.7,-1.63,-1,4123342.255863,52331,160.3149,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",162.41,162.96,161.36,162.33,1.09,0.68,3000989.61608,33447,162.3725,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":418,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",161.85,163.39,160.935,161.24,-0.42,3120409.130512,40457,161.7283,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",161.16,163.3,160.97,161.92,0.14,0.09,1998960.492551,32859,161.9436,{"date":465,"open":466,"high":435,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",161.48,159.8401,161.78,-1.21,-0.74,2119813.208233,36722,162.0403,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",161.53,163.03,160.585,162.99,1.74,1.08,3641856.436822,45288,162.4803,{"date":486,"open":370,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",162.08,159.545,161.25,2.64,1.66,3665486.548564,55810,161.2316,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",156.43,160.505,156.21,158.61,1.37,0.87,4521097.419417,55148,158.9069,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":439,"volume":513,"transactions":514,"vwap":515},"2026-08-19",156.3,159.64,155,157.24,1.06,3752349.600639,55653,157.5871,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",156.32,158.16,154.935,156.18,1.87,1.21,3485301.439881,58172,156.8377,{"date":528,"open":529,"high":530,"low":531,"close":237,"change":449,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",154.02,156.12,154,-0.27,2638047.910637,45396,154.6824,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",155.24,155.46,153.264,154.73,-0.51,-0.33,1631053.394327,31038,154.3975,{"date":548,"open":549,"high":550,"low":551,"close":538,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",151.82,155.42,151.22,3.91,2.58,2348507.178993,41253,153.8136,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",150.77,151.9008,149.42,151.33,0.08,0.05,1962934.596319,36036,151.2675,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",150.14,151.66,149.54,151.25,0.71,0.47,5114837.302913,42052,150.9854,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",150.19,152.4,149.75,150.54,0.24,0.16,2687335.967045,38789,150.903,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":250,"volume":597,"transactions":598,"vwap":599},"2026-08-07",150,153.32,149.91,150.3,0.55,3117838.013652,48195,151.123,{"date":601,"open":602,"high":603,"low":604,"close":583,"change":605,"percent_change":282,"volume":606,"transactions":607,"vwap":608},"2026-08-06",150.67,151.74,147.47,-0.09,5038320.308416,49973,149.2653,{"date":610,"open":592,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",150.61,147.58,149.84,0.64,0.43,3538015.924734,50006,149.2909,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",150.04,151.44,147.68,149.2,-2.6,-1.71,3677638.808606,54293,149.0769,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":418,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",154.37,154.55,150.62,151.8,-0.45,5401266.006648,69776,152.1919,{"date":641,"open":642,"high":643,"low":203,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",155.02,155.69,152.48,-3.79,-2.43,5647462.189598,73194,153.0322,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",155.03,158.55,151.06,156.27,1.99,1.29,7981011.816999,95710,154.3646,{"date":662,"open":215,"high":663,"low":664,"close":665,"change":666,"percent_change":95,"volume":667,"transactions":668,"vwap":669},"2026-07-29",155.295,151.535,154.28,1.56,4336528.70314,65391,154.2891,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",148.53,153.21,148.1,152.72,3.99,2.68,6961208.480105,66176,152.3975,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",146.75,148.73,144.89,2.94,2.02,4285698.3057,54369,148.0534,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":553,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",143.73,146.11,142.78,145.79,1.8,3493334.069393,50684,144.8867,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":439,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",142.05,143.87,141.68,143.21,0.48,3260623.246832,49755,143.0172,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",140.5,143.49,139.96,142.53,3.86,2.78,3541676.678581,57387,142.2468,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",139.41,140.85,138.39,138.67,-2.9,-2.05,2284500.586629,41526,139.2123,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":501,"volume":740,"transactions":741,"vwap":742},"2026-07-20",138.38,142.15,137.76,141.57,1.92,3995374.169895,49908,141.2173,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",142.5,144.55,139.080002,139.64999,-2.11,-1.49,3152400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":739,"percent_change":501,"volume":758,"transactions":9,"vwap":757},"2026-07-16",141,142.39999,139.21001,141.75999,2805900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",139,141.5,138.25999,139.84,2.23,1.62,3157800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":282,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",135.84,138.92999,135.48,137.61,-0.04,3802000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",136,138.24001,135.58,137.67,2.41,1.78,3061800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",136.25,136.49001,134.17,135.25999,0.15,0.11,3013600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",134.88,135.28999,131.52,135.11,-2.06,-1.5,5106800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",135.64,138.53,134.95,137.17,0.72,0.53,4791300,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",134.60001,138.14,136.45,1.54,1.14,4311100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":739,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",133.7,135.5,131.66,134.91,1.44,7583700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",129.5,133.0099945,128.42999,132.99001,6.26,4.94,4601700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":686,"volume":844,"transactions":9,"vwap":842},"2026-07-01",124.059998,128.7,123.61,126.73,3.62,5893600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":586,"volume":852,"transactions":9,"vwap":850},"2026-06-30",122.3,124.55,121.8,123.11,0.2,7116500,{"date":854,"open":855,"high":856,"low":32,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",126,126.4,122.91,-0.95,-0.77,6593500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":542,"volume":868,"transactions":9,"vwap":866},"2026-06-26",126.33,127.86,123.74,123.86,-0.63,5996600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",130.059998,130.2,124.33,124.49,-5.53,-4.25,6538100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",133,133.27,129.89,130.020004,-2.98,-2.24,3748900,{"date":888,"open":889,"high":890,"low":891,"close":880,"change":491,"percent_change":892,"volume":893,"transactions":9,"vwap":880},"2026-06-23",133.60001,133.85001,132.070007,1.26,4574900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",132.67,134.34,129.83,131.34,-2.54,-1.9,5650200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",136.19,136.78,132.84,133.88,-0.71,-0.53,6109400,{"date":913,"open":764,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",140.78999,133.73,134.59,-6.69,-4.74,6811200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",141.050003,142,137.46001,141.28,1.18,0.84,4735900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",140.0099945,142.22,139.69,140.10001,-0.43,-0.31,3519500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",139.46001,140.8,137.75999,140.53,1.55,1.12,3172100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",140.2,141.47,138.74001,138.98,-1.36,-0.97,3079400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",141.94,142.48,140.050003,140.34,-1.22,-0.86,3296500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",138.5,142.47,137.89999,141.56,2.51,1.81,5706700,{"date":975,"open":754,"high":754,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",138.39999,139.050003,-2.45,-1.73,6302200,{"date":982,"open":983,"high":984,"low":761,"close":762,"change":194,"percent_change":985,"volume":986,"transactions":9,"vwap":762},"2026-06-05",142.60001,143.22,-0.39,5650000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",141.74001,144.49001,141.14,142.059998,3.61,2.61,4707700,{"date":997,"open":998,"high":923,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",141.99001,136.89999,138.45,-3.93,-2.76,5909700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":314,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",145.27,145.39,136.67,142.38,-2.58,9903900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",148.0099945,148.88,143.0099945,144.96001,-2.89,-1.95,5439900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":636,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-29",147.8,150.050003,147.10001,147.85001,-0.3,8078200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",149.029999,150.45,147.89,148.3,-1.41,-0.94,3994700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",149.86,150.55,148.11,149.71001,-0.93,-0.62,3525800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",152.56,152.81,149.97,150.64,-2.33,-1.52,2955700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",151.28,153.72,151.16,152.97,1.48,0.98,2827800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",150.37,151.84,149.67,151.49001,-0.2,-0.13,4174900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":271,"volume":1081,"transactions":9,"vwap":1079},"2026-05-20",153.22,153.74001,151.52,151.69,-2.42,3770400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":469,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",156.64,157.39,154.080002,154.11,-1.88,3486300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":512,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",154.33,157.17999,153.64,155.99001,1.63,3265400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":953,"percent_change":27,"volume":1104,"transactions":9,"vwap":1103},"2026-05-15",156.37,157,154.039993,154.36,2191100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",155.82001,156,154.0099945,155.72,0.92,0.59,1989700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",154.77,155.62,152.67,154.8,-1.01,-0.65,2097900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":353,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":353},"2026-05-12",158.11,158.89999,155.35001,-2.01,-1.27,2810400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",155.059998,157.86,154.050003,157.82001,2,1.28,2886900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1107,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1107},"2026-05-08",156.080002,156.97,153.59,-0.29,-0.19,2952900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",152.42,156.35001,152.35001,156.11,2.71,1.77,3549700,{"date":1158,"open":1159,"high":1160,"low":301,"close":1161,"change":1088,"percent_change":469,"volume":1162,"transactions":9,"vwap":1161},"2026-05-06",155.27,155.85001,153.39999,3104400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":352,"change":1168,"percent_change":470,"volume":1169,"transactions":9,"vwap":352},"2026-05-05",157.0099945,157.41,153.45,-1.16,4650500,{"date":1171,"open":299,"high":1172,"low":299,"close":1173,"change":1174,"percent_change":438,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",158.58,156.44,1.69,3988100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":749,"volume":1183,"transactions":9,"vwap":1181},"2026-05-01",159.059998,161,154.74001,154.75,-3.34,3222600,{"date":1185,"open":1133,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",161.34,152.5,158.089996,1.9,1.22,5847300,{"date":1193,"open":510,"high":1194,"low":1195,"close":1196,"change":206,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",156.45,153.96001,156.19,-0.07,2794900,{"date":1200,"open":1126,"high":1201,"low":1202,"close":508,"change":1121,"percent_change":1203,"volume":1204,"transactions":9,"vwap":508},"2026-04-28",159.69,156.050003,-0.41,2772000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":801,"percent_change":858,"volume":1211,"transactions":9,"vwap":1210},"2026-04-27",159.42,159.44,156.87,156.95,2956900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-24",156.39999,158.94,155.83,158.45,0.97,0.62,2975100,{"date":1222,"open":519,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",159.25,155.31,157.48,-1.34,-0.84,2593800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",159.59,160.28999,158.059998,158.82001,0.19,0.12,2239000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",160.89999,161.92999,158.3,158.63,-1.98,-1.23,3103800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":867,"percent_change":985,"volume":1253,"transactions":9,"vwap":1252},"2026-04-20",161.41,163,160.3,160.61,2752600,{"date":1255,"open":1256,"high":1257,"low":331,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",164,164.33,161.24001,-2.51,-1.53,4881700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":26,"percent_change":302,"volume":1268,"transactions":9,"vwap":1267},"2026-04-16",165.070007,165.89,162.89999,163.75,2847500,{"date":1270,"open":1271,"high":1272,"low":437,"close":1264,"change":1273,"percent_change":522,"volume":1274,"transactions":9,"vwap":1264},"2026-04-15",163.19,165.8,3.03,2001800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",163.46001,164.16,161.50999,162.039993,-2.27,-1.38,2684500,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",160.47,164.61,164.31,3.71,2.31,1871600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":324,"volume":1299,"transactions":9,"vwap":1297},"2026-04-10",161.070007,162.61,157.78,160.60001,-1.37,2754500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-09",167.53,167.75,161.66,161.97,-5.82,-3.47,3434300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":73,"volume":1316,"transactions":9,"vwap":1314},"2026-04-08",165.42,168.2,163.8,167.78999,1.49,2509900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":605,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-07",166.73,167.78,165.98,166.3,-0.05,2568700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-06",163.27,167,166.39,3.41,2.09,2348200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",158.13,163.64999,158.039993,162.98,4.9,3.1,4308400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",156.77,158.5,155.24001,158.080002,0.8,0.51,2789300,{"date":1352,"open":1188,"high":1215,"low":1353,"close":1354,"change":1355,"percent_change":335,"volume":1356,"transactions":9,"vwap":1354},"2026-03-31",155.91,157.28,0.34,3754900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":397,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",154.19,157.25,153.89999,156.94,2.8,2928500,{"date":1366,"open":643,"high":1367,"low":1368,"close":1118,"change":1369,"percent_change":749,"volume":1370,"transactions":9,"vwap":1118},"2026-03-27",156.49001,152.38,-3.29,2702200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":27,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-26",156.17,157.38,155.53,155.96001,-0.55,3031300,{"date":1380,"open":1381,"high":1337,"low":1382,"close":1383,"change":108,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-25",156.66,153.58,156.83,0.65,4118800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1107,"change":1391,"percent_change":963,"volume":1392,"transactions":9,"vwap":1107},"2026-03-24",156.50999,157.029999,153.98,-1.35,3106600,{"date":1394,"open":1395,"high":1396,"low":351,"close":1397,"change":364,"percent_change":302,"volume":1398,"transactions":9,"vwap":1397},"2026-03-23",159.28,159.75999,157.17,3290500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1197,"percent_change":774,"volume":1405,"transactions":9,"vwap":1404},"2026-03-20",159.11,159.39,157.7,158.42999,4516000,{"date":1407,"open":1362,"high":1408,"low":1376,"close":1345,"change":88,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1345},"2026-03-19",159.17,0.85,3286700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",159.16,159.96001,156.89,157.16,-3.66,-2.28,2938100,{"date":1421,"open":489,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1203,"volume":1426,"transactions":9,"vwap":1424},"2026-03-17",162.87,160.16,160.82001,-0.67,2095500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":826,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",160.83,161.53999,159.87,161.49001,2.29,3066900,{"date":1436,"open":1431,"high":1297,"low":1437,"close":1438,"change":1112,"percent_change":250,"volume":1439,"transactions":9,"vwap":1438},"2026-03-13",157.88,159.2,2483700,{"date":1441,"open":1134,"high":1442,"low":1143,"close":500,"change":345,"percent_change":108,"volume":1443,"transactions":9,"vwap":500},"2026-03-12",159.77,3585900,{"date":1445,"open":1207,"high":1446,"low":1094,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-11",159.92,157.020004,-3.15,-1.97,4585300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",164.86,158.85001,160.17,-5.63,-3.4,3398100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1272,"change":985,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1272},"2026-03-09",164.96001,166.35001,162.5,-0.23,3458700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":88,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",164.050003,167.3,162.58,166.19,2.19,4552900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1256,"change":1479,"percent_change":1282,"volume":1480,"transactions":9,"vwap":1256},"2026-03-05",164.67,167.14999,163.0099945,-2.29,4117400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1111,"volume":1488,"transactions":9,"vwap":1486},"2026-03-04",163.47,166.53999,161.81,166.28999,1.51,2840300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-03",163.37,166.78,163.039993,164.78,0,4186400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1494,"change":1384,"percent_change":133,"volume":1502,"transactions":9,"vwap":1494},"2026-03-02",165.25999,168,163.99001,4452400,{"date":1504,"open":1505,"high":1506,"low":1179,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",161.83,165.75,164.13,1.24,0.76,4346800,{"date":1512,"open":1513,"high":1514,"low":1429,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-26",161.47,163.23,162.89,2.56,1.6,3209600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",156.070007,160.85001,155.42999,160.33,4.97,3.2,6195300,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":892,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-24",153.53999,156.82001,155.36,0.82,3114200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":460,"percent_change":113,"volume":1541,"transactions":9,"vwap":1540},"2026-02-23",153.38,154.89,151.77,154.10001,3639600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1109,"change":281,"percent_change":282,"volume":1547,"transactions":9,"vwap":1109},"2026-02-20",154.27,155.41,152.39,3370600,{"date":1549,"open":531,"high":1550,"low":1551,"close":1087,"change":79,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1087},"2026-02-19",155.95,152.39999,-0.7,3727900,{"date":1555,"open":1116,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":818,"volume":1560,"transactions":9,"vwap":1558},"2026-02-18",155.92999,153.67,155.19,1.75,3086400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1509,"volume":1568,"transactions":9,"vwap":1566},"2026-02-17",152.77,154.53,149.37,153.44,1.16,5868900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",151.3,153.36,150.97,152.28,2.45,1.64,4166300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",151.64,152.13,144.17999,149.83,-2.16,-1.42,11830400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",164.38,164.99001,151.050003,151.99001,-12.82,-7.78,9096900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1002,"volume":1603,"transactions":9,"vwap":1601},"2026-02-10",164.5,168.21001,163.57001,164.81,-4.67,4870100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":707,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-09",168.46001,170.87,168.27,169.48,0.28,3332300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":574,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-06",169.85001,173.86,166.81,169,0.42,3539800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1331,"volume":1627,"transactions":9,"vwap":1625},"2026-02-05",168.67999,174.31,166.0099945,168.28999,3.44,5663800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":783,"percent_change":438,"volume":1634,"transactions":9,"vwap":1633},"2026-02-04",161.59,165.48,159.83,164.85001,6603600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",170.58,171.2,158.83,163.070007,-10.11,-5.84,9070400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-02",174,175.39,171.17,173.17999,-0.6,-0.35,3467200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":26,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-30",174.24001,175.050003,171.21001,173.78,-0.75,3305900,{"date":1662,"open":1663,"high":31,"low":1663,"close":1664,"change":1665,"percent_change":817,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",173.039993,175.10001,2.66,3193100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1227,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-28",172.52,173.75,171.36,172.44,-0.48,3209300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-27",174.56,175.38,172.85001,173.28,-1.82,-1.04,2866900,{"date":1685,"open":1686,"high":1678,"low":1687,"close":1664,"change":292,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1664},"2026-01-26",173.19,172.96001,1.25,2615800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1585,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-23",174.13,174.42999,172.64999,172.92999,-0.81,2697900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1575,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-22",171.97,174.82001,171.75,174.35001,1.43,2967900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-21",171.46001,173.25999,171.32001,171.89999,0.95,0.56,2597700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-20",171,174.28999,169.42,170.95,-3.03,-1.74,3771000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":133,"volume":1731,"transactions":9,"vwap":1729},"2026-01-16",173.21001,175.36,171.86,173.98,0.7,4415800,{"date":1733,"open":1658,"high":1734,"low":1657,"close":1680,"change":1355,"percent_change":851,"volume":1735,"transactions":9,"vwap":1680},"2026-01-15",174.38,4660100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-14",166.44,173.050003,165.91,172.94,6.25,3.75,5261800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-13",166.25,166.75,163.60001,166.69,0.44,0.26,2968500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1747,"change":1759,"percent_change":586,"volume":1760,"transactions":9,"vwap":1747},"2026-01-12",166.67999,169.64,165.71001,0.27,4244600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1321,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1321},"2026-01-09",162.53999,166.080002,162.10001,4,2.47,3310500,{"date":1770,"open":1771,"high":1772,"low":1258,"close":1773,"change":113,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-08",161.35001,164.28999,161.98,0.04,2852400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":458,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":458},"2026-01-07",165.99001,166.85001,161.91,-4.09,-2.46,2544900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1624,"change":1789,"percent_change":585,"volume":1790,"transactions":9,"vwap":1624},"2026-01-06",165.94,166.99001,165.17,0.39,2605100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-05",159.48,166.39999,159.21001,165.62,5.63,3.52,3370200,{"date":1801,"open":1186,"high":1430,"low":1231,"close":1802,"change":1449,"percent_change":962,"volume":1803,"transactions":9,"vwap":1802},"2026-01-02",159.99001,2068700,{"date":1805,"open":1806,"high":1807,"low":458,"close":1808,"change":1809,"percent_change":470,"volume":1810,"transactions":9,"vwap":1808},"2025-12-31",162.81,163.77,161.96001,-1.2,1342600,{"date":1812,"open":1813,"high":1814,"low":1250,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-30",163.50999,163.97,163.16,-0.82,-0.5,1142500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1610,"volume":1826,"transactions":9,"vwap":1824},"2025-12-29",163.62,164.42,162.78999,163.98,0.46,1582300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":596,"volume":1834,"transactions":9,"vwap":1832},"2025-12-26",162.45,163.55,162.19,163.52,0.89,1045000,{"date":1836,"open":1837,"high":1838,"low":468,"close":1839,"change":439,"percent_change":1618,"volume":1840,"transactions":9,"vwap":1839},"2025-12-24",161.94,163.2,162.63,761800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-23",161.25999,162.59,161.17999,161.95,0.5,0.31,1997500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":809,"volume":1857,"transactions":9,"vwap":1855},"2025-12-22",160.14999,162.17999,159.67,161.45,1.15,2152100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1251,"change":1863,"percent_change":459,"volume":1864,"transactions":9,"vwap":1251},"2025-12-19",159.97,161.050003,159.66,0.23,5747900,{"date":1866,"open":489,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-18",162.28999,160.020004,160.070007,-0.79,-0.49,2639300,{"date":1874,"open":1875,"high":468,"low":1231,"close":1876,"change":1877,"percent_change":1349,"volume":1878,"transactions":9,"vwap":1876},"2025-12-17",159.63,160.86,0.81,3563700,{"date":1880,"open":1881,"high":1882,"low":1446,"close":1883,"change":1391,"percent_change":1227,"volume":1884,"transactions":9,"vwap":1883},"2025-12-16",161.5,162,160.050003,4222000,{"date":1886,"open":1887,"high":1887,"low":414,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-15",163.45,161.39999,-1.81,-1.11,3206800,{"date":1893,"open":1838,"high":1894,"low":1895,"close":1896,"change":792,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-12",164.37,162.73,163.21001,0.07,2700500,{"date":1900,"open":1901,"high":1277,"low":1179,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-11",161.14999,163.10001,2.72,1.7,3855900,{"date":1907,"open":1136,"high":436,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-10",157.50999,160.38,2.37,1.5,4524800,{"date":1914,"open":372,"high":1915,"low":1916,"close":1917,"change":1063,"percent_change":1219,"volume":1918,"transactions":9,"vwap":1917},"2025-12-09",159.33,157.39999,158.0099945,3558500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1389,"change":1870,"percent_change":1817,"volume":1924,"transactions":9,"vwap":1389},"2025-12-08",157.83,157.85001,155.75999,5387600,{"date":1926,"open":1243,"high":1438,"low":1927,"close":1136,"change":1928,"percent_change":1696,"volume":1929,"transactions":9,"vwap":1136},"2025-12-05",157.31,-1.29,3852100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1401,"change":1935,"percent_change":826,"volume":1936,"transactions":9,"vwap":1401},"2025-12-04",157.19,159.31,156.75999,2.26,3804600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1315,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-03",156.32001,157.73,155.98,156.85001,0.96,2848700,{"date":1946,"open":1942,"high":1947,"low":1948,"close":1532,"change":1949,"percent_change":1120,"volume":1950,"transactions":9,"vwap":1532},"2025-12-02",157.63,155.10001,-1.58,4802100,{"date":1952,"open":363,"high":321,"low":1550,"close":1362,"change":1953,"percent_change":1464,"volume":1954,"transactions":9,"vwap":1362},"2025-12-01",-0.36,2834000,{"date":1956,"open":1101,"high":1957,"low":1958,"close":1959,"change":108,"percent_change":1384,"volume":1960,"transactions":9,"vwap":1959},"2025-11-28",158.37,156.72,157.3,1323700,{"date":1962,"open":1963,"high":1447,"low":1523,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-26",155.84,156.28999,0.33,0.21,2286800,{"date":1969,"open":1135,"high":1970,"low":1971,"close":1376,"change":1972,"percent_change":1137,"volume":1973,"transactions":9,"vwap":1376},"2025-11-25",156.25999,153.41,3.06,2274700,{"date":1975,"open":1102,"high":665,"low":1976,"close":1977,"change":1260,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-24",152.22,152.89999,-0.99,4135700,{"date":1981,"open":1982,"high":1127,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-21",153.029999,152.36,154.42999,2.77,1.83,4777400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":571,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":571},"2025-11-20",153.64999,154.67999,151.13,-1.99,-1.3,4304300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1990,"change":502,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1990},"2025-11-19",152.52,153.69,151.98,0.57,4432700,{"date":2004,"open":602,"high":1109,"low":1040,"close":2005,"change":1575,"percent_change":1096,"volume":2006,"transactions":9,"vwap":2005},"2025-11-18",152.78,5191000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1722,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-17",151.83,152.85001,149.89,150.33,-1.14,2737300,{"date":2016,"open":2017,"high":2017,"low":1573,"close":2018,"change":867,"percent_change":1203,"volume":2019,"transactions":9,"vwap":2018},"2025-11-14",153.67999,152.070007,2554300,{"date":2021,"open":1161,"high":2022,"low":1998,"close":2023,"change":1391,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-13",154.23,152.7,-0.88,3484800,{"date":2027,"open":2018,"high":2028,"low":2029,"close":1135,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1135},"2025-11-12",154.17,151.7,2.06,1.36,3032100,{"date":2034,"open":2035,"high":2036,"low":570,"close":1592,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1592},"2025-11-11",150.28999,152.14,2.49,1.67,2854600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1847,"percent_change":1355,"volume":2046,"transactions":9,"vwap":2045},"2025-11-10",148.66,149.64999,147.53,149.5,3231200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1062,"percent_change":52,"volume":2053,"transactions":9,"vwap":2052},"2025-11-07",147.13,149.089996,146.95,149,3487100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":73,"volume":2061,"transactions":9,"vwap":2059},"2025-11-06",145.75999,148.059998,145.74001,147.52,1.31,3497500,{"date":2063,"open":2064,"high":592,"low":2065,"close":2065,"change":859,"percent_change":303,"volume":2066,"transactions":9,"vwap":2065},"2025-11-05",147.50999,146.21001,3980900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1712,"volume":2074,"transactions":9,"vwap":2072},"2025-11-04",146.47,147.25999,145.50999,146.98,1.39,3135800,{"date":2076,"open":2077,"high":2065,"low":2078,"close":2079,"change":1552,"percent_change":1673,"volume":2080,"transactions":9,"vwap":2079},"2025-11-03",145.49001,143.17,145.59,4428200,{"date":2082,"open":2083,"high":2052,"low":2084,"close":2085,"change":2086,"percent_change":801,"volume":2087,"transactions":9,"vwap":2085},"2025-10-31",148.32001,145.0099945,146.28999,-2.23,7069600,{"date":2089,"open":2090,"high":1976,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-30",146.55,146.050003,148.52,-2.1,-1.39,6950500,{"date":2097,"open":1923,"high":2098,"low":592,"close":634,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":634},"2025-10-29",156.14,-6.65,-4.23,7586500,{"date":2103,"open":2104,"high":2105,"low":1093,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-28",159.55,160.11,157.27,-2.57,-1.61,3322400,{"date":2111,"open":2112,"high":2113,"low":361,"close":331,"change":1472,"percent_change":2073,"volume":2114,"transactions":9,"vwap":331},"2025-10-27",158.25999,160.2,4078300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":851,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-24",158.24001,158.67,157.58,157.64999,0.13,4185800,{"date":2124,"open":361,"high":2125,"low":1963,"close":2126,"change":1847,"percent_change":148,"volume":2127,"transactions":9,"vwap":2126},"2025-10-23",158.44,157.45,5803100,{"date":2129,"open":2130,"high":1916,"low":2131,"close":1210,"change":586,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1210},"2025-10-22",156.48,155.55,0.1,4676300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1911,"percent_change":1218,"volume":2140,"transactions":9,"vwap":2139},"2025-10-21",155.070007,157.36,155.0099945,156.78999,3560000,{"date":2142,"open":2143,"high":550,"low":2144,"close":2145,"change":1174,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-20",153.95,153.25999,155.28999,1.1,2884400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":585,"percent_change":586,"volume":2154,"transactions":9,"vwap":2153},"2025-10-17",153.77,154.020004,152.73,153.60001,4090300,{"date":2156,"open":2157,"high":2157,"low":2158,"close":1572,"change":2159,"percent_change":625,"volume":2160,"transactions":9,"vwap":1572},"2025-10-16",157.52,153.12,-4.1,5576400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1696,"percent_change":542,"volume":2167,"transactions":9,"vwap":2166},"2025-10-15",158.19,158.84,155.89999,157.46001,4174200,{"date":2169,"open":1408,"high":2170,"low":2171,"close":2172,"change":1673,"percent_change":1027,"volume":2173,"transactions":9,"vwap":2172},"2025-10-14",160.5,157.92999,158.27,2849100,{"date":2175,"open":2166,"high":2176,"low":2177,"close":2178,"change":1688,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-13",159.34,157.34,158.75,0.79,3074300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":321,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":321},"2025-10-10",159.62,159.75,157.42999,-1.8,-1.13,4175400,{"date":2190,"open":2191,"high":2191,"low":2112,"close":2192,"change":1197,"percent_change":774,"volume":2193,"transactions":9,"vwap":2192},"2025-10-09",160.96001,159.3,3838700,{"date":2195,"open":2196,"high":2196,"low":1173,"close":2197,"change":2198,"percent_change":2108,"volume":2199,"transactions":9,"vwap":2197},"2025-10-08",162.69,159.37,-2.61,5054400,{"date":2201,"open":1513,"high":2202,"low":1408,"close":1773,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1773},"2025-10-07",162.83,2.92,1.84,5758300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1178,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1178},"2025-10-06",162.070007,162.67,158.23,-3.56,-2.19,3908100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1576,"percent_change":95,"volume":2220,"transactions":9,"vwap":2219},"2025-10-03",160.74001,162.95,160.25,162.62,2910800,{"date":2222,"open":2223,"high":1463,"low":426,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-02",162.050003,160.98,-1.66,-1.02,3335900,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1642,"percent_change":1307,"volume":2233,"transactions":9,"vwap":2232},"2025-10-01",167.21001,162.32001,162.64,4121600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":59,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-30",167.89,169.2,167.55,168.48,0.29,2801300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1752,"percent_change":586,"volume":2248,"transactions":9,"vwap":2247},"2025-09-29",168.25,168.84,166.83,167.99001,2661000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1759,"volume":2256,"transactions":9,"vwap":2254},"2025-09-26",168.029999,169.050003,167.53999,167.73,0.45,2564900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":859,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-25",167.059998,167.83,165.45,167.28,-0.46,2977400,{"date":2266,"open":1302,"high":2267,"low":2268,"close":2269,"change":774,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-24",168.45,166.58,168.050003,-0.02,3771900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-23",170.14,170.82001,167.5,168.089996,-2.03,-1.19,2586600,{"date":2282,"open":2283,"high":2284,"low":1625,"close":2285,"change":158,"percent_change":1966,"volume":2286,"transactions":9,"vwap":2285},"2025-09-22",169.58,170.39,170.12,4257400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":953,"percent_change":1870,"volume":2293,"transactions":9,"vwap":2292},"2025-09-19",171.10001,171.53,168.94,169.77,4806500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1121,"volume":2301,"transactions":9,"vwap":2299},"2025-09-18",172.17,173.3,169.91,171.13,-1.12,5990200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1409,"percent_change":1847,"volume":2308,"transactions":9,"vwap":2307},"2025-09-17",171.83,173.10001,171.050003,172.25,2443000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1673,"volume":2316,"transactions":9,"vwap":2314},"2025-09-16",171.57001,171.87,170.25,171.39999,-0.83,3179400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1722,"percent_change":428,"volume":2323,"transactions":9,"vwap":2322},"2025-09-15",174.16,174.37,171.84,172.23,2669700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-12",175.62,176.59,173.080002,173.97,-2.2,-1.25,2300500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1433,"volume":2340,"transactions":9,"vwap":2338},"2025-09-11",172.75,176.39999,172.34,176.17,3.94,2697600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2322,"change":1245,"percent_change":909,"volume":2346,"transactions":9,"vwap":2322},"2025-09-10",173.5,173.99001,171.33,2381000,{"date":2348,"open":2349,"high":2350,"low":1663,"close":2351,"change":935,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-09",173.67,174.78999,173.46001,-0.25,3466700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-08",173.39,174.14,172,173.89,-0.38,-0.22,2322600,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2352,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-05",175.14,172.89,174.27,-0.14,3104200,{"date":2371,"open":2372,"high":31,"low":2373,"close":2374,"change":2375,"percent_change":1651,"volume":2376,"transactions":9,"vwap":2374},"2025-09-04",175.91,173.22,174.52,-0.61,2950100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1774,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-03",174.71001,175.46001,173.77,175.13,0.02,1903000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":963,"volume":2392,"transactions":9,"vwap":2390},"2025-09-02",175.56,177,173.66,175.089996,-1.51,3226400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":325,"percent_change":1027,"volume":2399,"transactions":9,"vwap":2398},"2025-08-29",177.0099945,177.75999,176.13,176.60001,1775500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":205,"percent_change":605,"volume":2406,"transactions":9,"vwap":2405},"2025-08-28",177.020004,177.7,176.11,177.14,2170900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1696,"volume":2414,"transactions":9,"vwap":2412},"2025-08-27",178.34,179.2,177.27,177.3,-1.44,1933700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2361,"volume":2422,"transactions":9,"vwap":2420},"2025-08-26",178.33,178.89,177.75,178.74001,-0.4,2578900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1260,"percent_change":324,"volume":2429,"transactions":9,"vwap":2428},"2025-08-25",180.74001,181.64999,179.059998,179.14,3101800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":826,"percent_change":1348,"volume":2436,"transactions":9,"vwap":2435},"2025-08-22",179.75999,180.96001,179.25,180.67,2247800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2013,"volume":2444,"transactions":9,"vwap":2442},"2025-08-21",180.5,180.91,178.7,179.23,-2.07,1973600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1273,"percent_change":1904,"volume":2451,"transactions":9,"vwap":2450},"2025-08-20",178.45,181.72,177.96001,181.3,2921700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1965,"percent_change":1235,"volume":2458,"transactions":9,"vwap":2457},"2025-08-19",178.13,178.67,177.070007,178.27,2586500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":2186,"volume":2465,"transactions":9,"vwap":2463},"2025-08-18",180.94,181.45,177.94,-3.26,3606100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1696,"volume":2473,"transactions":9,"vwap":2471},"2025-08-15",182.42,182.86,180.8,181.2,-1.48,2840900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1730,"volume":2481,"transactions":9,"vwap":2479},"2025-08-14",181.61,183.13,180.97,182.67999,1.27,6079900,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-13",183.64999,180.21001,181.41,-1.33,-0.73,3723300,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-12",186.2,181.48,182.74001,-3.19,-1.72,3849100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":217,"percent_change":2352,"volume":2504,"transactions":9,"vwap":2503},"2025-08-11",186.39999,187.089996,184.67999,185.92999,2036900,{"date":2506,"open":2507,"high":182,"low":2508,"close":2500,"change":2509,"percent_change":963,"volume":2510,"transactions":9,"vwap":2500},"2025-08-08",188.55,186.38,-1.62,2783600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2270,"volume":2518,"transactions":9,"vwap":2516},"2025-08-07",188.45,188.98,187.28999,188.020004,-0.03,2697700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1384,"percent_change":158,"volume":2525,"transactions":9,"vwap":2524},"2025-08-06",187.84,188.53999,186.78999,188.050003,2690500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":194,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",189.16,189.23,186.72,187.39999,-1.05,2929400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2513,"change":2539,"percent_change":1331,"volume":2540,"transactions":9,"vwap":2513},"2025-08-04",185.36,188.59,184.83,3.85,3777300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1464,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-01",182.11,185.21001,182,184.60001,-0.12,3795800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2538,"change":228,"percent_change":1871,"volume":2554,"transactions":9,"vwap":2538},"2025-07-31",185.74001,187.38,182.7,4429300,{"date":2556,"open":2557,"high":2552,"low":2558,"close":2551,"change":2559,"percent_change":1713,"volume":2560,"transactions":9,"vwap":2551},"2025-07-30",184.95,184.37,1.03,3507700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":739,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-29",183.94,184.85001,183.10001,184.71001,1.05,3035700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-28",184,184.66,182.42999,182.78999,-1.65,-0.89,2353400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":575,"volume":2585,"transactions":9,"vwap":2583},"2025-07-25",183.31,185.3,183.25999,184.44,0.86,2588800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":553,"percent_change":1704,"volume":2592,"transactions":9,"vwap":2591},"2025-07-24",181.42,184.029999,180.42,183.58,2981200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":851,"percent_change":792,"volume":2599,"transactions":9,"vwap":2598},"2025-07-23",180.63,181.59,179.73,181,1994100,{"date":2601,"open":2595,"high":2602,"low":2603,"close":2470,"change":118,"percent_change":118,"volume":2604,"transactions":9,"vwap":2470},"2025-07-22",181.14,179.62,1952700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":460,"percent_change":564,"volume":2611,"transactions":9,"vwap":2610},"2025-07-21",180.89999,182.16,180.44,180.81,1757900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":962,"percent_change":1425,"volume":2618,"transactions":9,"vwap":2617},"2025-07-18",181.99001,182.66,180.35001,180.72,2483000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":818,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-17",180.33,182.14999,180,181.94,0.63,1806800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2470,"change":108,"percent_change":1713,"volume":2632,"transactions":9,"vwap":2470},"2025-07-16",180.2,181.22,179.0099945,1629600,{"date":2634,"open":2476,"high":2635,"low":2636,"close":2637,"change":2278,"percent_change":2300,"volume":2638,"transactions":9,"vwap":2637},"2025-07-15",181.82001,179.28,179.78999,1513000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2635,"change":2060,"percent_change":44,"volume":2644,"transactions":9,"vwap":2635},"2025-07-14",180.38,182.39999,179.66,1773000,{"date":2646,"open":2471,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":216,"volume":2651,"transactions":9,"vwap":2649},"2025-07-11",182.059998,180.17999,180.50999,-1.31,1576900,{"date":2653,"open":2654,"high":2655,"low":2595,"close":2635,"change":2656,"percent_change":1146,"volume":2657,"transactions":9,"vwap":2635},"2025-07-10",181.83,182.85001,-0.34,1894300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2608,"change":926,"percent_change":1384,"volume":2663,"transactions":9,"vwap":2608},"2025-07-09",180.61,182.19,178.73,1789000,{"date":2665,"open":2666,"high":2667,"low":2660,"close":2668,"change":749,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-08",182.31,183,180.98,-1.15,1950300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2270,"percent_change":118,"volume":2677,"transactions":9,"vwap":2676},"2025-07-07",183.38,183.99001,181.71001,183.089996,1634700,{"date":2679,"open":2545,"high":2680,"low":2681,"close":2680,"change":501,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-03",183.11,181.78999,0.75,1082800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2547,"percent_change":1197,"volume":2690,"transactions":9,"vwap":2689},"2025-07-02",181.10001,181.86,179.60001,181.74001,1631100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2687,"change":2108,"percent_change":2024,"volume":2696,"transactions":9,"vwap":2687},"2025-07-01",183.3,183.73,179.31,2223700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1712,"volume":2704,"transactions":9,"vwap":2702},"2025-06-30",181.96001,183.75999,181.36,183.47,1.72,3214000,{"date":2706,"open":2707,"high":2708,"low":2590,"close":2709,"change":1712,"percent_change":810,"volume":2710,"transactions":9,"vwap":2709},"2025-06-27",180.71001,182.61,181.75,2137100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2470,"change":1759,"percent_change":791,"volume":2716,"transactions":9,"vwap":2470},"2025-06-26",181.029999,181.62,180.22,1504500,{"date":2718,"open":2719,"high":2462,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-25",180.31,179.64,180.53,-0.32,-0.18,1560700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":945,"percent_change":1219,"volume":2731,"transactions":9,"vwap":2730},"2025-06-24",180.39,181.31,178.46001,180.85001,2101700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2597,"change":2737,"percent_change":44,"volume":2738,"transactions":9,"vwap":2597},"2025-06-23",178.85001,179.96001,178.2,1.3,2017400,{"date":2740,"open":2631,"high":2607,"low":2741,"close":2742,"change":2487,"percent_change":470,"volume":2743,"transactions":9,"vwap":2742},"2025-06-20",177.47,178.42999,3910100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2432,"change":1245,"percent_change":418,"volume":2749,"transactions":9,"vwap":2432},"2025-06-18",180.99001,181.33,179.50999,2055300,{"date":2751,"open":2410,"high":2426,"low":2752,"close":2746,"change":66,"percent_change":143,"volume":2753,"transactions":9,"vwap":2746},"2025-06-17",178.72,3230500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2031,"percent_change":1509,"volume":2760,"transactions":9,"vwap":2759},"2025-06-16",179.57001,181.63,179,179.8,2150700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1953,"volume":2768,"transactions":9,"vwap":2766},"2025-06-13",179.080002,179.95,177.45,178.44,-0.64,2500300,{"date":2770,"open":2395,"high":2428,"low":2771,"close":2763,"change":2772,"percent_change":1833,"volume":2773,"transactions":9,"vwap":2763},"2025-06-12",176.99001,1.58,1841500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":945,"volume":2781,"transactions":9,"vwap":2779},"2025-06-11",176.0099945,177.56,174.95,177.5,1.97,1677200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":355,"percent_change":2352,"volume":2788,"transactions":9,"vwap":2787},"2025-06-10",176,176.34,174.74001,175.53,1898200,{"date":2790,"open":2791,"high":2792,"low":2350,"close":2793,"change":2794,"percent_change":1054,"volume":2795,"transactions":9,"vwap":2793},"2025-06-09",177.8,178.83,175.97,-2.71,2776000,{"date":2797,"open":2736,"high":2798,"low":2799,"close":2800,"change":1236,"percent_change":1897,"volume":2801,"transactions":9,"vwap":2800},"2025-06-06",178.88,177.36,178.67999,3245200,{"date":2803,"open":2756,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2722,"volume":2808,"transactions":9,"vwap":2806},"2025-06-05",179.67999,177.66,178.56,-0.57,2438400,{"date":2810,"open":2637,"high":2764,"low":2811,"close":2812,"change":2813,"percent_change":2547,"volume":2814,"transactions":9,"vwap":2812},"2025-06-04",177.92999,179.13,-0.21,1869900,{"date":2816,"open":2817,"high":2818,"low":2791,"close":2819,"change":2820,"percent_change":325,"volume":2821,"transactions":9,"vwap":2819},"2025-06-03",180.24001,180.89,179.34,-0.98,2387700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2240,"volume":2829,"transactions":9,"vwap":2827},"2025-06-02",178.75,180.34,177.67,180.32001,0.52,1854700,{"date":2831,"open":2447,"high":2832,"low":2833,"close":2759,"change":2480,"percent_change":574,"volume":2834,"transactions":9,"vwap":2759},"2025-05-30",180.64,178.0099945,5439100,{"date":2836,"open":2396,"high":2837,"low":2838,"close":2839,"change":44,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-29",178.78999,176.87,178.53,0.41,1789700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2791,"change":470,"percent_change":1203,"volume":2847,"transactions":9,"vwap":2791},"2025-05-28",177.62,178.64,177.58,2297700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":501,"volume":2855,"transactions":9,"vwap":2853},"2025-05-27",177.11,178.96001,176.55,178.53999,2.42,2831500,{"date":2857,"open":2343,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1190,"volume":2862,"transactions":9,"vwap":2860},"2025-05-23",176.78999,172.91,176.12,2.12,2248100,{"date":2864,"open":2374,"high":2865,"low":2866,"close":1646,"change":216,"percent_change":1203,"volume":2867,"transactions":9,"vwap":1646},"2025-05-22",175.42,173.57001,2896200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":271,"percent_change":2576,"volume":2874,"transactions":9,"vwap":2873},"2025-05-21",175.85001,177.17,174.19,174.72,4479600,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2263,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-20",175.89999,177.38,175.53999,176.28999,-0.26,2150800,{"date":2884,"open":2885,"high":2886,"low":1677,"close":2887,"change":1847,"percent_change":1610,"volume":2888,"transactions":9,"vwap":2887},"2025-05-19",175,177.41,176.75,2731500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1348,"volume":2896,"transactions":9,"vwap":2894},"2025-05-16",175.55,176.25999,173.82001,176.25,1.4,2330900,{"date":2898,"open":2322,"high":2899,"low":1728,"close":2900,"change":2901,"percent_change":1174,"volume":2902,"transactions":9,"vwap":2900},"2025-05-15",175.22,174.85001,2.91,2563600,{"date":2904,"open":2328,"high":1646,"low":2905,"close":2906,"change":2907,"percent_change":303,"volume":2908,"transactions":9,"vwap":2906},"2025-05-14",170.92,171.94,-0.9,4025800,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1650,"percent_change":1651,"volume":2915,"transactions":9,"vwap":2914},"2025-05-13",173.52,174.8,172.78,172.84,2122900,{"date":2917,"open":2918,"high":2918,"low":1637,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-12",178.92,173.44,-4.89,-2.74,4617700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2417,"change":2928,"percent_change":2567,"volume":2929,"transactions":9,"vwap":2417},"2025-05-09",176.88,179.44,176.78,1.86,3313500,{"date":2931,"open":2932,"high":2933,"low":2336,"close":2934,"change":282,"percent_change":2517,"volume":2935,"transactions":9,"vwap":2934},"2025-05-08",177.19,178.8,176.47,4378300,{"date":2937,"open":2938,"high":2402,"low":2374,"close":2939,"change":88,"percent_change":1509,"volume":2940,"transactions":9,"vwap":2939},"2025-05-07",174.98,176.53,2025800,{"date":2942,"open":1687,"high":2943,"low":1687,"close":2944,"change":523,"percent_change":1730,"volume":2945,"transactions":9,"vwap":2944},"2025-05-06",176.21001,175.19,2744300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":1729,"change":810,"percent_change":1848,"volume":2951,"transactions":9,"vwap":1729},"2025-05-05",173.72,175.17,172.59,2239100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":994,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-02",173.089996,174.5,171.23,173.45,1.53,2921400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-01",166.24001,172.31,162.94,170.84,2.87,1.71,4008900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1576,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-04-30",166.050003,168.78,164.55,167.97,0.99,3672000,{"date":2978,"open":1483,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":480,"volume":2983,"transactions":9,"vwap":2981},"2025-04-29",166.62,163.41,166.33,2.85,2114600,{"date":2985,"open":456,"high":1589,"low":1867,"close":2986,"change":128,"percent_change":791,"volume":2987,"transactions":9,"vwap":2986},"2025-04-28",163.48,2337500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":1514,"change":128,"percent_change":791,"volume":2993,"transactions":9,"vwap":1514},"2025-04-25",162.44,163.63,161.61,1642800,{"date":2995,"open":1294,"high":456,"low":2996,"close":1338,"change":656,"percent_change":1508,"volume":2997,"transactions":9,"vwap":1338},"2025-04-24",160.0099945,1559700,{"date":2999,"open":1765,"high":3000,"low":3001,"close":3002,"change":1848,"percent_change":1235,"volume":3003,"transactions":9,"vwap":3002},"2025-04-23",163.14999,159.46001,160.99001,2876100,{"date":186,"open":351,"high":457,"low":351,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},160.67999,4.15,2.65,2909600]