[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRS":3,"homepage-market-summary":35,"stock-historical-NTRS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NTRS","2026-10-06",{"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},"Northern Trust Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Northern Trust is a leading provider of wealth management, asset servicing, asset management, and banking to corporations, institutions, affluent families, and individuals. Founded in Chicago in 1889, Northern Trust has offices in 20 states and Washington, D.C. as well as 23 locations in Canada, Europe, the Middle East, and Asia-Pacific. As of December 2025, Northern Trust had assets under custody or administration of $18.7 trillion and assets under management of $1.8 trillion.","23,800","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0772,3.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},169.46,170.33,171.055,168.96,170.67,-1.21,-0.71,1061208.398276,21318,169.6222,195.78,121.12,1068040.3890280519,64.7,9238,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":26,"is_up":14},"IWM","iShares Russell 2000",281.37,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},90.050003,1231941,449658337.646041,83.4,"2025-04-24",[188,189,199,210,220,231,242,253,264,274,284,294,304,315,325,336,347,358,369,380,391,402,411,422,431,441,451,462,472,481,492,503,513,524,535,546,557,567,576,587,598,608,618,629,640,649,659,670,680,691,701,711,722,731,742,753,764,773,782,789,798,807,816,824,832,839,846,853,862,870,878,886,895,903,910,918,926,934,942,950,959,968,977,986,994,1003,1011,1020,1029,1037,1046,1054,1062,1071,1080,1088,1097,1106,1114,1121,1130,1138,1145,1152,1158,1166,1174,1181,1190,1199,1208,1215,1222,1230,1239,1248,1257,1265,1273,1282,1289,1295,1304,1312,1320,1328,1336,1345,1353,1359,1368,1377,1385,1394,1402,1410,1418,1426,1434,1443,1452,1458,1466,1475,1483,1491,1497,1504,1513,1522,1531,1539,1546,1555,1563,1572,1578,1587,1594,1603,1611,1619,1626,1634,1642,1651,1658,1667,1676,1684,1692,1701,1709,1717,1724,1731,1739,1748,1756,1764,1771,1779,1786,1795,1802,1809,1814,1820,1827,1834,1843,1850,1859,1868,1875,1880,1887,1895,1903,1911,1918,1927,1935,1942,1947,1956,1963,1970,1977,1985,1990,1996,2005,2010,2018,2025,2033,2040,2047,2055,2063,2071,2080,2088,2097,2106,2112,2120,2127,2133,2141,2149,2156,2164,2169,2175,2183,2190,2196,2204,2213,2221,2229,2235,2244,2250,2258,2264,2272,2279,2288,2296,2303,2310,2317,2326,2333,2341,2348,2355,2362,2369,2376,2381,2387,2394,2401,2408,2415,2423,2431,2438,2444,2452,2460,2467,2474,2480,2486,2493,2501,2507,2516,2524,2530,2533,2539,2546,2554,2558,2565,2572,2576,2584,2593,2601,2607,2614,2619,2624,2632,2637,2642,2650,2658,2665,2671,2678,2685,2694,2702,2708,2713,2717,2723,2732,2741,2745,2754,2759,2767,2773,2780,2788,2797,2806,2813,2819,2826,2835,2844,2851,2858,2864,2872,2878,2886,2893,2900,2907,2914,2921,2930,2937,2944,2951,2959,2964,2970,2977,2982,2990,2995,3004,3011,3019,3025,3031,3037,3046,3053,3060,3067,3074,3082],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",171.43,171.73,169.7,-0.73,-0.43,994874.921422,16541,170.5756,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",169.2,171.85,168.265,171.4,2.2,1.3,1119011.591498,19179,170.8562,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",169.1,170.11,166.1601,-0.16,-0.09,1099499.845778,23803,168.814,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",170.34,172.33,168.255,169.36,-3.58,-2.07,1539486.796439,23460,169.6921,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",174.47,175.265,171.895,172.94,-1.61,-0.92,816652.981771,17318,173.0081,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",175.85,176.115,173.6,174.55,-1.18,-0.67,833413.972318,15991,174.4184,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",175.29,176.215,173.23,175.73,1.23,0.7,924517.683763,16828,175.1486,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":101,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",174.24,175.3799,172.65,174.5,0.29,772398.991527,17335,174.1461,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":86,"volume":281,"transactions":282,"vwap":283},"2026-09-23",172.09,175.99,171.38,173.99,0.59,967449.772516,20805,174.257,{"date":285,"open":286,"high":287,"low":236,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",178.3,178.84,173.4,-5.55,-3.1,1171386.788446,24283,174.0612,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":147,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",179.33,179.85,177.57,178.95,0.6,796903.721945,15693,178.7071,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",176.94,178.53,175.5,177.89,0.95,0.54,2212070.939226,18404,177.6036,{"date":316,"open":317,"high":318,"low":319,"close":306,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",178.135,178.42,175.235,0.3,0.17,852813.461516,15014,176.9448,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",178.77,179.51,174.8201,176.64,-2.1,-1.17,1105501.901735,21348,177.2795,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",179.77,180.78,175.61,178.74,-2.97,-1.63,884686.909933,22986,178.1966,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",186.3,187.03,179.835,181.71,-7.48,-3.95,1288873.674928,34616,182.0177,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",188.95,189.59,187.07,189.19,2,1.07,706775.219157,16990,188.8149,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",184.91,187.8,183.7401,187.19,2.5,1.35,1044366.801626,20229,186.9086,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",184.99,185.995,182.99,184.69,-0.19,-0.1,912303.891895,17862,184.7677,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",185.15,186.63,183.955,184.88,-1.75,-0.94,1116919.705625,23345,185.1695,{"date":403,"open":404,"high":405,"low":406,"close":394,"change":407,"percent_change":195,"volume":408,"transactions":409,"vwap":410},"2026-09-04",184.87,188.14,181.1468,-0.815,785383.586857,18280,186.92,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",185.04,187.67,184.5201,187.445,3.465,1.88,672433.641303,16148,186.9795,{"date":423,"open":424,"high":425,"low":384,"close":426,"change":206,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",183.31,186.67,183.98,0.71,875415.01274,20038,184.1858,{"date":432,"open":433,"high":434,"low":352,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",184.07,186.005,182.68,-2.88,-1.55,951196.100231,20856,183.0133,{"date":442,"open":443,"high":444,"low":371,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",186.24,186.87,185.56,-1.23,-0.66,779039.298209,13358,185.8056,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",186.99,187.94,185.67,186.79,0.52,0.28,603018.419326,12777,186.778,{"date":463,"open":362,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",188.75,185.79,186.27,-1.39,-0.74,903569.764246,16283,186.3995,{"date":473,"open":474,"high":475,"low":393,"close":476,"change":477,"percent_change":65,"volume":478,"transactions":479,"vwap":480},"2026-08-26",186.95,187.86,187.66,0.84,807240.674153,13932,187.4395,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",187.34,187.355,185.63,186.82,0.16,0.09,1026746.259164,18631,186.7785,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",183.9,187.62,183.74,186.66,2.76,1.5,1118916.382393,21441,186.7329,{"date":504,"open":505,"high":506,"low":507,"close":494,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",184.68,186.0478,183.71,1.39,0.76,1318537.669353,22398,184.3994,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",185.3,187.23,182.41,182.51,-2.89,-1.56,1099977.889917,24276,184.4181,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",191.96,192.39,184.79,185.4,-5.18,-2.72,971838.553647,22793,186.7583,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",191.18,191.8,190.11,190.58,-0.89,-0.46,750904.039444,15703,190.7252,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",191.38,193.89,190.61,191.47,0.06,0.03,930466.365438,19532,192.2145,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":58,"volume":564,"transactions":565,"vwap":566},"2026-08-14",190.48,191.88,189.2832,191.41,0.93,599258.737527,13716,191.3258,{"date":568,"open":569,"high":30,"low":570,"close":559,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",193.04,189.3,-0.85,-0.44,806070.103515,19320,190.3896,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",188.72,191.45,188.285,191.33,3.55,1.89,1842158.414349,16960,189.3642,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",188.05,189.65,187.27,187.78,-0.08,-0.04,1073212.049811,17505,188.0105,{"date":599,"open":600,"high":601,"low":602,"close":475,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",185.12,188.64,184.94,2.36,1.27,1590289.155359,23873,187.693,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":93,"volume":615,"transactions":616,"vwap":617},"2026-08-07",184.08,185.76,182.1205,185.5,1.36,748200.325178,16625,184.946,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",185.71,186.31,183.1,184.14,-0.24,-0.13,1068606.493943,24756,184.3028,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",184.06,185.86,183.13,184.38,1.97,1.08,888097.148044,20051,184.4389,{"date":641,"open":642,"high":505,"low":643,"close":517,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",182.82,182.135,0.21,0.12,1020748.241188,22624,183.002,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",181.8,182.89,178.9074,182.2,0.01,981518.26307,19522,181.6946,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",182.31,183.61,181,182.19,-0.32,-0.18,1219535.296249,22706,182.4588,{"date":671,"open":672,"high":673,"low":674,"close":518,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",179.56,183.155,178.291,4.86,2.74,753832.422877,20667,181.8529,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",180.86,181.5,177.44,177.65,-3.21,-1.77,986468.892553,21123,178.5811,{"date":692,"open":693,"high":694,"low":695,"close":682,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",182.32,183.99,179.58,-1.66,-0.91,1016423.595664,24025,180.6912,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":364,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",182.85,184.485,179.98,182.52,1.11,1063824.141677,26806,181.6856,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",178.55,181.58,177.1,180.52,2.57,1.44,1240989.554177,26128,180.4414,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":26,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",175.08,178.85,177.95,-0.4,1437090.913709,32942,177.7107,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",181.39,182.86,177.37,178.66,-6.4,-3.46,2780608.035377,40371,179.1098,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",183.06,185.865,182.43,185.06,2.28,1.25,1062539.785073,22751,184.905,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",186.535,186.97,182.36,182.78,-1.9,-1.03,1345764.44894,24511,183.3784,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",186,187.72,182.84,184.67999,-3.84,-2.04,1230300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",190.94,191.60001,186.55,188.52,-2.61,-1.37,1073900,{"date":783,"open":784,"high":551,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",187.73,191.13,4.49,2.41,955700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",184.39999,188.5,184.17,186.64,2.53,1.37,890900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",182.75999,184.50999,181.78,184.11,0.56,0.31,764800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",183.78999,185,182,183.55,0.69,0.38,805600,{"date":817,"open":818,"high":819,"low":820,"close":734,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":734},"2026-07-09",181.24001,185.57001,181.22,2.94,1.63,837400,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",180.92999,176.82001,179.92,-1.47,-0.81,950500,{"date":833,"open":834,"high":835,"low":836,"close":733,"change":837,"percent_change":87,"volume":838,"transactions":9,"vwap":733},"2026-07-07",181.21001,182.25999,179.94,0.25,865600,{"date":840,"open":841,"high":834,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",176.7,181.14,4.64,2.63,722900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":127,"percent_change":101,"volume":852,"transactions":9,"vwap":851},"2026-07-02",176.67999,177.55,174.53999,176.5,613100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",173.84,177.66,173,175.60001,1.76,1.01,728600,{"date":863,"open":864,"high":865,"low":866,"close":855,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":855},"2026-06-30",175.94,176.46001,173.74001,-1.07,-0.61,876900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":300,"volume":877,"transactions":9,"vwap":875},"2026-06-29",174.62,177.42999,173.14,174.91,1.04,904400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":331,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-26",175.87,176,172.25,173.87,-1.19,1351500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",175.45,178.7,175.16,175.97,2.04,1.17,968500,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",176.21001,173.75,173.92999,-2.33,-1.32,1030300,{"date":904,"open":875,"high":905,"low":906,"close":907,"change":260,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-23",177.78,173.95,176.25999,0.4,811700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":364,"volume":917,"transactions":9,"vwap":915},"2026-06-22",173.96001,175.62,172.63,175.56,3.45,1316300,{"date":919,"open":865,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",176.99001,171.0099945,172.11,-2.84,-1.62,2817100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":552,"volume":933,"transactions":9,"vwap":931},"2026-06-17",174.56,176.92999,174.24001,174.95,0.11,906800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":259,"volume":941,"transactions":9,"vwap":939},"2026-06-16",173.98,176.11,172.74001,174.84,2.12,776600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":924,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-15",175.89,176.080002,172.48,172.72,-0.93,894500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",172.8,175.11,172.029999,174.34,3.59,2.1,955400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",167.25999,171.24001,166.070007,170.75,4.62,2.78,1533900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",170.25,171.070007,165.89999,166.13,-4.47,-2.62,1710000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",171.49001,172.39999,167.67,170.60001,1.49,0.88,963500,{"date":987,"open":988,"high":922,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",171.17,168.75999,169.11,-1.36,-0.8,999500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",172,172.97,169.97,170.47,-2.59,-1.5,960100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":676,"volume":1010,"transactions":9,"vwap":1008},"2026-06-04",169.25,173.66,168.72,173.059998,4.61,767300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",168.24001,169.5,166.27,168.45,-1.34,-0.79,912400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",167.17999,170.16,167.070007,169.78999,1.45,0.86,1321500,{"date":1030,"open":1031,"high":225,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",164.28999,164.28,168.34,2.89,1.75,748200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",167.89,168.17999,164.11,165.45,-2.9,-1.72,3008000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":112,"volume":1053,"transactions":9,"vwap":1051},"2026-05-28",167.63,169.059998,164,168.35001,0.41,975400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":248,"volume":1061,"transactions":9,"vwap":1059},"2026-05-27",170,170.14999,166.57001,167.94,-2,1044600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",168.25,170.24001,167.82001,169.94,2.17,1.29,1166900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",167.31,168.94,166.11,167.77,0.66,0.39,728900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":813,"volume":1087,"transactions":9,"vwap":1085},"2026-05-21",165.5,167.42,164.81,167.11,1.15,972400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",165.10001,166.49001,163.5,165.96001,1.05,0.64,926900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",165,165.94,162.42,164.91,-0.36,-0.22,1049500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1027,"volume":1113,"transactions":9,"vwap":1111},"2026-05-18",163.86,165.92,163.58,165.27,1.41,828500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1108,"change":572,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1108},"2026-05-15",163.35001,164.53999,162.27,-0.27,1031200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",164.050003,164.95,162.98,164.3,1.33,0.82,794700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":814,"volume":1137,"transactions":9,"vwap":1135},"2026-05-13",161.42,163.67,160.53999,162.97,0.62,1000000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":376,"percent_change":477,"volume":1144,"transactions":9,"vwap":1143},"2026-05-12",161,162.84,158.98,162.35001,851400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1140,"change":280,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1140},"2026-05-11",160.75,162.050003,160.17,0.37,885700,{"date":1153,"open":1154,"high":1140,"low":1155,"close":1156,"change":814,"percent_change":112,"volume":1157,"transactions":9,"vwap":1156},"2026-05-08",160.95,159.55,160.41,790400,{"date":1159,"open":1160,"high":1092,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",162.8,159.57001,160.029999,-3.25,-1.99,1060700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":876,"volume":1173,"transactions":9,"vwap":1171},"2026-05-06",163.83,165.029999,162.75999,163.28,1.68,963300,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1178,"change":1179,"percent_change":94,"volume":1180,"transactions":9,"vwap":1178},"2026-05-05",162.22,160.36,161.60001,0.36,991000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",163.87,164.7,160.52,161.24001,-3.24,-1.97,728800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",166.42999,167.19,164.39999,164.48,-1.86,-1.12,834300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",164.83,167.66,163.74001,166.34,1.51,0.92,1490500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1201,"change":227,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-04-29",167.089996,168,162.89,-1.24,2123900,{"date":1216,"open":1217,"high":1218,"low":1090,"close":1219,"change":697,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-28",168.5,169.23,166.89999,-0.54,1209300,{"date":1223,"open":1224,"high":1064,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",165.070007,163.94,167.81,3.8,2.32,1407800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",165.12,165.81,163.53,164.0099945,-1.38,-0.83,1189000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",166.78999,168.74001,163.16,165.39,-2.44,-1.45,1338200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",171.74001,172.59,166.78,167.83,-3.91,-2.28,1690500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1250,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1250},"2026-04-21",162,173.19,159.97,12.75,8.02,2726800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":117,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-20",158.67,161.10001,158.10001,158.99001,-0.11,1228800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",158.67999,161.13,157.46001,159.16,2.39,1.52,1067300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":260,"percent_change":65,"volume":1288,"transactions":9,"vwap":1287},"2026-04-16",156.070007,157.77,155.62,156.77,1052200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1284,"change":837,"percent_change":487,"volume":1294,"transactions":9,"vwap":1284},"2026-04-15",156.85001,157.97,156.0099945,711100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",154.48,155.89999,153.57001,155.82001,1.83,1.19,924100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":859,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-13",150.7,154.10001,150.69,153.99001,1.16,820000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":727,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-10",152,152.60001,151.22,152.23,-0.26,824700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":280,"volume":1327,"transactions":9,"vwap":1325},"2026-04-09",151.17,153.0099945,150.13,152.63,0.89,948700,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",148.89,151.92,151.74001,6.11,4.2,1212400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",143.10001,146.25999,142,145.63,2.31,1.61,1004200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":365,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-06",144.62,145.71001,142.53,143.32001,0.75,744700,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":477,"percent_change":280,"volume":1358,"transactions":9,"vwap":1357},"2026-04-02",138.27,142.91,142.25,679000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",141.31,143.2,140.95,141.41,1.84,1.32,941900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",137.83,140,136.73,139.57001,3.34,2.45,861900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1206,"volume":1384,"transactions":9,"vwap":1382},"2026-03-30",136.57001,137.59,135.23,136.23,1.24,656200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",137.14,137.14999,134.37,134.99001,-2.99,-2.17,603000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":397,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-26",138.5,139.59,136.66,137.98,-1.25,731500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":542,"volume":1409,"transactions":9,"vwap":1407},"2026-03-25",141.25,142.83,139.059998,139.73,-0.64,1029300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":603,"volume":1417,"transactions":9,"vwap":1415},"2026-03-24",135.49001,141.53,133.58,140.37,3.23,1292800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1387,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1387},"2026-03-23",139.21001,139.67999,136.87,1.4,1.03,897200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":594,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-20",135.44,136.25999,134.34,135.74001,-0.03,2121400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",134.3,136.22,133.35001,135.78,0.91,0.67,1224300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",135.98,137.74001,134.47,134.87,-1.92,-1.4,1047000,{"date":1453,"open":1446,"high":1454,"low":1455,"close":1456,"change":320,"percent_change":94,"volume":1457,"transactions":9,"vwap":1456},"2026-03-17",139.74001,136.7,136.78999,1272100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":195,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-16",138.72,139.63,135.67,136.49001,-0.31,1204500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",137.82001,139.48,136.28999,136.92,-0.38,-0.28,1009200,{"date":1476,"open":1399,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",138.71001,136.61,137.3,-3.6,-2.56,1125000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":940,"volume":1490,"transactions":9,"vwap":1488},"2026-03-11",137.88,140.92999,136.92999,140.89999,2.92,1092500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1399,"change":195,"percent_change":1464,"volume":1496,"transactions":9,"vwap":1399},"2026-03-10",139.24001,140.75999,137.53,761300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":666,"percent_change":625,"volume":1503,"transactions":9,"vwap":1502},"2026-03-09",135.95,139.020004,132.77,138.41,1078400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",139.31,139.84,136,138.59,-4.91,-3.42,1061200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",143.53999,145.91,141.89,143.5,-1.57,-1.08,1335000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",143.52,145.67,141.25999,145.070007,2.83,1.99,1215500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1391,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-03",141.19,143.25999,139.72,142.24001,-2.06,1229900,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":499,"volume":1545,"transactions":9,"vwap":1543},"2026-03-02",140.10001,146.2,145.23,2.14,1040200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-27",145.81,146.029999,140.46001,143.089996,-4.5,-3.05,1845400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":604,"volume":1562,"transactions":9,"vwap":1560},"2026-02-26",146.11,149.44,146,147.59,1.85,1224100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",142.71001,145.78999,141.97,145.74001,4.33,3.06,950400,{"date":1573,"open":1535,"high":1574,"low":1575,"close":1364,"change":1424,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1364},"2026-02-24",142.56,138.83,0.73,929200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",144.36,145.11,138.22,140.38,-4.38,-3.03,1003900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1318,"percent_change":666,"volume":1593,"transactions":9,"vwap":1592},"2026-02-20",145.0099945,145.92999,142.92,144.75999,862600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",146.75,147.73,142.57001,145.020004,-2.5,-1.69,1260000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":270,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-18",147.36,149.19,146.42999,147.52,0.2,653900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":43,"volume":1618,"transactions":9,"vwap":1616},"2026-02-17",147,149.23,145.25999,147.23,0.85,1037300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1068,"percent_change":499,"volume":1625,"transactions":9,"vwap":1624},"2026-02-13",143.75,146.42,142.78,146.38,924800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":520,"volume":1633,"transactions":9,"vwap":1631},"2026-02-12",148.089996,149.3,141.88,144.21001,-2.29,1609700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1245,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-11",149.21001,151.23,146.10001,146.5,-1.64,1169600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-10",154.050003,155.31,147.14999,148.94,-5.86,-3.79,1756700,{"date":1652,"open":1653,"high":1645,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-09",151.64,154.8,2.65,1.74,854300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-06",150.32001,152.39,149.080002,152.14999,4.67,3.17,924000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-05",150.56,150.99001,146.75999,147.48,-3.32,-2.2,1434500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1095,"volume":1683,"transactions":9,"vwap":1681},"2026-02-04",149.87,152.020004,149.74001,150.8,0.96,1658700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":332,"volume":1691,"transactions":9,"vwap":1689},"2026-02-03",152.21001,152.58,148.17999,149.84,-1.78,1147000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-02",149.37,152.10001,149.039993,151.62,2.19,1.47,1069200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":446,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-30",149.67,151.12,148.81,149.42999,-0.82,1293000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1052,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-29",151.27,153.059998,148.5,150.66,0.27,1584300,{"date":1718,"open":1678,"high":1719,"low":1720,"close":1721,"change":270,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-28",150.82001,148.97,150.25,0.19,1028100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":805,"percent_change":644,"volume":1730,"transactions":9,"vwap":1729},"2026-01-27",149.89,151.39,149.14999,149.96001,954300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":813,"volume":1738,"transactions":9,"vwap":1736},"2026-01-26",148.69,150.38,148.46001,149.64999,1.02,841200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-23",151.63,152.36,147.67,148.63,-4.49,-2.93,1117000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-22",150,157.60001,153.12,8.7,6.02,2384600,{"date":1757,"open":1758,"high":1568,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-21",142.73,140.39,144.42,1.12,0.78,1318500,{"date":1765,"open":1591,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":520,"volume":1770,"transactions":9,"vwap":1768},"2026-01-20",145.14,141.3,143.3,-2.27,885500,{"date":1772,"open":1616,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-16",148.98,145.25,145.57001,-1.53,-1.04,1222300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1035,"percent_change":122,"volume":1785,"transactions":9,"vwap":1784},"2026-01-15",145.88,148.25,144.94,147.10001,803000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-14",144.63,145.83,143.12,145.35001,0.1,0.07,859100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1774,"change":238,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1774},"2026-01-13",146.17,146.57001,144.53999,-0.63,927300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1797,"change":1807,"percent_change":320,"volume":1808,"transactions":9,"vwap":1797},"2026-01-12",143.73,146.34,143.50999,0.43,706600,{"date":1810,"open":1811,"high":1559,"low":1515,"close":1568,"change":1812,"percent_change":1682,"volume":1813,"transactions":9,"vwap":1568},"2026-01-09",144.28999,1.38,803800,{"date":1815,"open":1816,"high":1817,"low":1598,"close":1580,"change":1656,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1580},"2026-01-08",142.61,145.39,1.22,870300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1001,"percent_change":1777,"volume":1826,"transactions":9,"vwap":1825},"2026-01-07",144.12,144.16,140.92,142.62,757500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1822,"change":645,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1822},"2026-01-06",144.23,144.58,142.8,0.08,928500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-05",139.28,144.89999,138.92999,144,4.72,3.39,1088100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1836,"change":1848,"percent_change":635,"volume":1849,"transactions":9,"vwap":1836},"2026-01-02",136.77,139.35001,136.53999,2.69,658100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",138,138.31,136.45,136.59,-1.54,-1.11,596900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-30",139.81,139.85001,138.039993,138.13,-1.58,-1.13,420300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":195,"percent_change":1464,"volume":1874,"transactions":9,"vwap":1873},"2025-12-29",140.080002,140.14999,139.17,139.71001,700100,{"date":1876,"open":1486,"high":1363,"low":1397,"close":1877,"change":1878,"percent_change":727,"volume":1879,"transactions":9,"vwap":1877},"2025-12-26",140.14,-0.56,454200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":101,"percent_change":1179,"volume":1886,"transactions":9,"vwap":1885},"2025-12-24",140.5,141.21001,139.39999,140.7,300700,{"date":1888,"open":1889,"high":1404,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-23",140.42999,139.58,140.19,-0.07,-0.05,1481400,{"date":1896,"open":1897,"high":1898,"low":1509,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-22",139.64999,140.71001,140.25999,0.8,0.57,781800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1128,"volume":1910,"transactions":9,"vwap":1908},"2025-12-19",138.36,139.77,138.17999,139.46001,1.13,3255900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":164,"percent_change":908,"volume":1917,"transactions":9,"vwap":1916},"2025-12-18",138.91,139.7,137.60001,138.33,846800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-17",139.12,140.22,137.64,137.78,-0.49,-0.35,1130200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1355,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1355},"2025-12-16",139.61,140.3,137.44,-1.35,-0.97,762200,{"date":1936,"open":1929,"high":1937,"low":1853,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-15",140.75,139.62,1.1,0.79,1322900,{"date":1943,"open":1937,"high":1937,"low":1944,"close":1945,"change":1519,"percent_change":1197,"volume":1946,"transactions":9,"vwap":1945},"2025-12-12",137.58,138.52,784600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-11",137.77,140.17999,136.85001,140.089996,2.51,1.82,1022900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1944,"change":1334,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1944},"2025-12-10",133.31,137.85001,132.24001,3.15,1309300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1271,"percent_change":593,"volume":1969,"transactions":9,"vwap":1968},"2025-12-09",133.41,134.92,132.89,133.38,793200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":458,"percent_change":644,"volume":1976,"transactions":9,"vwap":1975},"2025-12-08",133,134.62,132.82001,133.49001,1091800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-05",132.029999,133.72,131.64,133.21001,0,803500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1982,"change":1094,"percent_change":1940,"volume":1989,"transactions":9,"vwap":1982},"2025-12-04",132,133.8,831600,{"date":1991,"open":1992,"high":1960,"low":1992,"close":1993,"change":1994,"percent_change":1127,"volume":1995,"transactions":9,"vwap":1993},"2025-12-03",130.39999,132.16,1.73,964700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-02",131.62,132.050003,130.37,130.42999,-0.55,-0.42,779700,{"date":2006,"open":2007,"high":1999,"low":2007,"close":2008,"change":1103,"percent_change":1119,"volume":2009,"transactions":9,"vwap":2008},"2025-12-01",129.98,130.98,922700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1432,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-28",131.50999,132.55,131.14999,131.34,-0.02,438500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":718,"percent_change":707,"volume":2024,"transactions":9,"vwap":2023},"2025-11-26",130.11,132.17,129.78,131.37,626300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1206,"volume":2032,"transactions":9,"vwap":2030},"2025-11-25",129.25999,130.82001,128.27,129.92999,1.18,885900,{"date":2034,"open":2035,"high":2027,"low":2036,"close":2037,"change":2038,"percent_change":604,"volume":2039,"transactions":9,"vwap":2037},"2025-11-24",126.42,126.24,128.75,1.62,1971100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1112,"percent_change":1761,"volume":2046,"transactions":9,"vwap":2045},"2025-11-21",125.72,128.3,124.91,127.13,1005300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2042,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2042},"2025-11-20",127.92,129.14,124.95,-0.29,-0.23,964000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":259,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-19",124.72,126.4,124.25,126.010002,0.99,797800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1172,"volume":2070,"transactions":9,"vwap":2068},"2025-11-18",122.29,125.83,121.53,124.78,2.06,1050900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-17",127.4,127.63,122.38,122.72,-4.67,-3.67,1153000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":248,"volume":2087,"transactions":9,"vwap":2085},"2025-11-14",128.070007,128.61,126.49,127.39,-1.52,738800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-13",131.52,132.34,128.37,128.91,-3.49,-2.64,1026500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-12",130.61,134.57001,130.52,132.39999,2.03,1.56,1054000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2000,"change":458,"percent_change":94,"volume":2111,"transactions":9,"vwap":2000},"2025-11-11",130.36,131.98,129.99001,952300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1792,"volume":2119,"transactions":9,"vwap":2117},"2025-11-10",130.10001,131.39999,129.50999,130.089996,0.13,892500,{"date":2121,"open":2043,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1069,"volume":2126,"transactions":9,"vwap":2124},"2025-11-07",130.58,127.19,129.96001,1.66,757900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2043,"change":932,"percent_change":488,"volume":2132,"transactions":9,"vwap":2043},"2025-11-06",128.34,130,126.91,764000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":101,"volume":2140,"transactions":9,"vwap":2138},"2025-11-05",127.38,129.050003,126.26,128.19,0.65,829100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1271,"volume":2148,"transactions":9,"vwap":2146},"2025-11-04",126.71,129.3,126.25,127.54,-0.14,924200,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1794,"transactions":9,"vwap":2153},"2025-11-03",128.35001,126.32,127.68,-0.99,-0.77,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":508,"volume":2163,"transactions":9,"vwap":2161},"2025-10-31",126.9,129.029999,125.99,128.67,1.77,1136700,{"date":2165,"open":2166,"high":2116,"low":2167,"close":2158,"change":1103,"percent_change":1473,"volume":2168,"transactions":9,"vwap":2158},"2025-10-30",127.26,126.59,1059700,{"date":2170,"open":2058,"high":2171,"low":2172,"close":2166,"change":593,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2166},"2025-10-29",128.89999,125.73,-0.06,1159900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":127,"volume":2182,"transactions":9,"vwap":2180},"2025-10-28",126.33,127.65,126.099998,127.34,1.14,1025300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":321,"percent_change":2118,"volume":2189,"transactions":9,"vwap":2188},"2025-10-27",126.97,127.6,125.29,126.2,1018600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1069,"percent_change":1424,"volume":788,"transactions":9,"vwap":2195},"2025-10-24",126.11,127,125.25,126.029999,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":468,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-23",126.15,126.29,123.71,124.74,-0.59,1378000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-22",124.5,126.78,122.78,125.48,-3.04,-2.37,1653400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1318,"volume":2220,"transactions":9,"vwap":2218},"2025-10-21",128.73,129.81,127.66,128.52,-0.33,923200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1416,"volume":2228,"transactions":9,"vwap":2226},"2025-10-20",125.97,130.19,125.22,128.85001,4.03,1253300,{"date":2230,"open":2231,"high":2232,"low":31,"close":2233,"change":837,"percent_change":1609,"volume":2234,"transactions":9,"vwap":2233},"2025-10-17",125,125.74,124.82,1825000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-16",129.94,130.21001,124.089996,124.57,-5.31,-4.09,1137600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1027,"percent_change":1441,"volume":1087,"transactions":9,"vwap":2249},"2025-10-15",130.029999,130.81,128.38,129.88,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1529,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-14",126.37,130.7,126.28,129.020004,1.57,896800,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":1342,"percent_change":1561,"volume":2263,"transactions":9,"vwap":2262},"2025-10-13",125.6,127.55,127.029999,959500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2057,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2057},"2025-10-10",130.32001,131.25999,124.42,-5.27,-4.05,1219400,{"date":2273,"open":2274,"high":2275,"low":2144,"close":2110,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2110},"2025-10-09",131.17999,131.53999,-0.76,-0.58,1044400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-08",132.96001,133.10001,129.84,130.75,-1.7,-1.28,1264300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":112,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-07",133.3,133.84,131.5,132.45,0.18,1636100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":386,"percent_change":2147,"volume":2302,"transactions":9,"vwap":2301},"2025-10-06",133.25,133.92,130.57001,132.21001,800900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2102,"change":2308,"percent_change":1800,"volume":2309,"transactions":9,"vwap":2102},"2025-10-03",133.42,134.35001,131.28,-0.84,976900,{"date":2311,"open":2312,"high":2313,"low":2224,"close":2314,"change":892,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-02",131,133.56,133.24001,1.55,1067900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-01",133.61,134.53999,130.56,131.2,-3.4,-2.53,1281100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":260,"percent_change":457,"volume":2332,"transactions":9,"vwap":2331},"2025-09-30",134.0099945,135.48,131.3,134.60001,1433200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":280,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-29",133.99001,134.14,132.78999,133.89999,0.44,1012900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1958,"change":2346,"percent_change":1699,"volume":2347,"transactions":9,"vwap":1958},"2025-09-26",132.22,135,131.7,1.93,1173700,{"date":2349,"open":2350,"high":1981,"low":2351,"close":2352,"change":2353,"percent_change":718,"volume":2354,"transactions":9,"vwap":2352},"2025-09-25",129.85001,129.45,131.38,1.87,1216200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2116,"change":2360,"percent_change":2155,"volume":2361,"transactions":9,"vwap":2116},"2025-09-24",131.070007,131.73,129.14999,-1.01,1187300,{"date":2363,"open":2364,"high":2365,"low":2283,"close":2101,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2101},"2025-09-23",131.86,133.7,-1.26,-0.96,911600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":458,"percent_change":644,"volume":2375,"transactions":9,"vwap":2374},"2025-09-22",130.34,131.96001,130.0099945,131.78,796600,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2292,"change":72,"percent_change":1220,"volume":2380,"transactions":9,"vwap":2292},"2025-09-19",132.94,131.029999,2960600,{"date":2382,"open":2350,"high":2383,"low":2384,"close":2343,"change":498,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2343},"2025-09-18",132.66,129.21001,2.13,1402400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":644,"percent_change":487,"volume":2393,"transactions":9,"vwap":2392},"2025-09-17",129.86,131.39,128.42999,129.46001,1290200,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2360,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-16",130.39,128.12,129.25,-0.78,699200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":477,"percent_change":2139,"volume":2407,"transactions":9,"vwap":2406},"2025-09-15",129.35001,131.55,129.10001,130.25999,1428700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2173,"percent_change":1893,"volume":2414,"transactions":9,"vwap":2413},"2025-09-12",129.089996,130.44,128.74001,129.42,801900,{"date":2416,"open":2186,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-11",129.92,125.98,129.48,2.42,1.9,1375900,{"date":2424,"open":2425,"high":2426,"low":2058,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-10",128.60001,129.17999,127.059998,-1.82,-1.41,1516700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1026,"percent_change":2181,"volume":2437,"transactions":9,"vwap":2436},"2025-09-09",127.36,129.53999,126.79,128.88,916800,{"date":2439,"open":2440,"high":2441,"low":2252,"close":2442,"change":487,"percent_change":2118,"volume":2443,"transactions":9,"vwap":2442},"2025-09-08",127.46,127.95,127.43,1043100,{"date":2445,"open":2446,"high":2447,"low":2194,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-05",129.19,129.71001,127.27,-2.22,-1.71,1221400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":215,"volume":2459,"transactions":9,"vwap":2457},"2025-09-04",130.28999,130.85001,129.059998,129.49001,-0.21,1157300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1892,"percent_change":1893,"volume":2466,"transactions":9,"vwap":2465},"2025-09-03",129.28999,130.71001,127.3,129.7,832400,{"date":2468,"open":2465,"high":2300,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-02",127.73,129.77,-1.51,-1.15,918900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2307,"change":270,"percent_change":94,"volume":2479,"transactions":9,"vwap":2307},"2025-08-29",130.87,131.63,130.13,853000,{"date":2481,"open":1999,"high":2482,"low":2483,"close":2484,"change":2277,"percent_change":572,"volume":2485,"transactions":9,"vwap":2484},"2025-08-28",132.31,130.89,130.99001,997300,{"date":2487,"open":2488,"high":2489,"low":2012,"close":2490,"change":2491,"percent_change":2053,"volume":2492,"transactions":9,"vwap":2490},"2025-08-27",131.56,132.63,131.57001,-0.3,660900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1682,"volume":2500,"transactions":9,"vwap":2498},"2025-08-26",130.14,132.19,129.38,131.87,1.26,1270400,{"date":2502,"open":2130,"high":2503,"low":2504,"close":2099,"change":164,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2099},"2025-08-25",130.86,129.8,0.42,656600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-22",127.83,130.72,127.8,130.059998,2.75,2.16,1014900,{"date":2517,"open":2518,"high":2519,"low":2435,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-21",127.53,127.82,127.31,-0.57,-0.45,709900,{"date":2525,"open":2433,"high":2526,"low":2527,"close":2528,"change":457,"percent_change":1052,"volume":2529,"transactions":9,"vwap":2528},"2025-08-20",128.28,125.059998,127.88,698100,{"date":2531,"open":2135,"high":2161,"low":2131,"close":2433,"change":805,"percent_change":112,"volume":2532,"transactions":9,"vwap":2433},"2025-08-19",775100,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":1424,"percent_change":1128,"volume":2538,"transactions":9,"vwap":2537},"2025-08-18",125.56,127.2,127.050003,637900,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1449,"volume":2545,"transactions":9,"vwap":2543},"2025-08-15",129.12,125.91,126.019997,-2.47,787500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":364,"volume":2553,"transactions":9,"vwap":2551},"2025-08-14",125.65,128.69,125.019997,128.49001,2.52,1396900,{"date":2555,"open":2511,"high":2129,"low":2556,"close":2223,"change":2429,"percent_change":1857,"volume":2557,"transactions":9,"vwap":2223},"2025-08-13",124.53,1148800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2135,"change":1544,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2135},"2025-08-12",126.059998,127.62,125.87,1.71,1395800,{"date":2566,"open":2567,"high":2167,"low":2568,"close":2569,"change":2570,"percent_change":2219,"volume":2571,"transactions":9,"vwap":2569},"2025-08-11",126.040001,124.71,125.24,-0.41,1120900,{"date":2573,"open":2574,"high":2058,"low":2568,"close":2548,"change":1206,"percent_change":93,"volume":2575,"transactions":9,"vwap":2548},"2025-08-08",125.51,1152300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":398,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-07",126.86,126.95,124.44,124.73,-0.75,1267300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-06",126.080002,126.53,124.85,125.67,-0.25,-0.2,1135600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":991,"volume":2600,"transactions":9,"vwap":2598},"2025-08-05",128.48,128.64999,125.029999,125.92,-1.73,1446300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2178,"change":280,"percent_change":142,"volume":2606,"transactions":9,"vwap":2178},"2025-08-04",127.81,128.47,126.81,841000,{"date":2608,"open":2469,"high":2609,"low":2610,"close":2427,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2427},"2025-08-01",128.53,125.38,-2.94,-2.26,1409400,{"date":2615,"open":2616,"high":2109,"low":2617,"close":2130,"change":520,"percent_change":884,"volume":2618,"transactions":9,"vwap":2130},"2025-07-31",130.97,129.57001,1289300,{"date":2620,"open":2621,"high":2622,"low":2253,"close":2488,"change":593,"percent_change":2173,"volume":2623,"transactions":9,"vwap":2488},"2025-07-30",131.46001,132.75,805500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":1981,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1981},"2025-07-29",130.94,132.47,130.24001,1.86,1.43,1315200,{"date":2633,"open":2634,"high":2478,"low":2635,"close":2022,"change":2590,"percent_change":386,"volume":2636,"transactions":9,"vwap":2022},"2025-07-28",129.83,128.72,817000,{"date":2638,"open":2639,"high":2224,"low":2640,"close":2246,"change":604,"percent_change":2061,"volume":2641,"transactions":9,"vwap":2246},"2025-07-25",128.96001,127.71,1158000,{"date":2643,"open":2201,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-24",129.16,123.4,128.75999,4.53,3.65,2289700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2428,"volume":2657,"transactions":9,"vwap":2655},"2025-07-23",121,125.63,118.99,124.23,-2.3,3428600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2587,"change":2663,"percent_change":1351,"volume":2664,"transactions":9,"vwap":2587},"2025-07-22",128,128.17,125.47,0.94,1867500,{"date":2666,"open":2511,"high":2511,"low":2574,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-21",125.59,-2.34,-1.83,1412300,{"date":2672,"open":2561,"high":2673,"low":2674,"close":2675,"change":137,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-18",128.23,127.080002,127.93,0.68,1382100,{"date":2679,"open":2206,"high":2680,"low":2681,"close":2427,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2427},"2025-07-17",127.21,124.41,2.25,1.8,1128100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-16",124.56,125.5,123.040001,124.81,1.21,0.98,2257700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":342,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-15",126,127.040001,123.45,123.6,-2.35,2047600,{"date":2703,"open":2542,"high":2704,"low":2705,"close":2706,"change":1077,"percent_change":457,"volume":2707,"transactions":9,"vwap":2706},"2025-07-14",126.65,124.26,126.57,1279100,{"date":2709,"open":2548,"high":2710,"low":2711,"close":2542,"change":26,"percent_change":1878,"volume":2712,"transactions":9,"vwap":2542},"2025-07-11",126.16,124.28,1459800,{"date":2714,"open":2193,"high":2397,"low":2199,"close":2715,"change":1472,"percent_change":2491,"volume":2716,"transactions":9,"vwap":2715},"2025-07-10",126.62,1655800,{"date":2718,"open":2719,"high":2509,"low":2720,"close":2193,"change":876,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2193},"2025-07-09",126.52,125.77,0.83,1607900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-08",128.62,128.82001,125.89,125.96,-2.54,-1.98,1726700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-07",131.83,132.37,128.25,128.5,-3.2,-2.43,2476000,{"date":2742,"open":2743,"high":1972,"low":2390,"close":2345,"change":1103,"percent_change":1119,"volume":2744,"transactions":9,"vwap":2345},"2025-07-03",132.5,1442500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-02",128.53999,132.12,127.35,132.059998,4.07,3.18,2046600,{"date":2755,"open":2756,"high":2661,"low":2194,"close":2757,"change":122,"percent_change":310,"volume":2758,"transactions":9,"vwap":2757},"2025-07-01",126.12,127.99,2554300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2435,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2435},"2025-06-30",124.94,127.089996,124.24,2.38,1.91,2945400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2681,"change":718,"percent_change":893,"volume":2772,"transactions":9,"vwap":2681},"2025-06-27",123.17,124.52,121.77,2358600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1237,"percent_change":249,"volume":2779,"transactions":9,"vwap":2778},"2025-06-26",123.8,124.19,121.98,122.97,2084300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2775,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2775},"2025-06-25",118.58,124.15,118.53,5.62,4.76,4307400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-24",121.36,121.5,117.77,118.18,-2.63,-2.18,4712100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-23",119,123.31,117.72,120.81,8.96,8.01,15633400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":137,"percent_change":1762,"volume":2812,"transactions":9,"vwap":2811},"2025-06-20",111.9,112.73,111.42,111.85,2546200,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":376,"percent_change":259,"volume":2818,"transactions":9,"vwap":2817},"2025-06-18",109.39,113.12,110.98,2392100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2286,"percent_change":2472,"volume":2825,"transactions":9,"vwap":2824},"2025-06-17",110.22,111.029999,109,109.63,1817300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-16",108.58,111.31,108.43,110.91,3.16,2.93,1838600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-13",107.94,109.050003,107.080002,107.75,-1.31,-1.2,1318600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1136,"percent_change":1901,"volume":2850,"transactions":9,"vwap":2849},"2025-06-12",108.040001,109.29,107.18,109.059998,1000400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":829,"percent_change":1017,"volume":2857,"transactions":9,"vwap":2856},"2025-06-11",110,110.099998,108.12,108.44,1929000,{"date":2859,"open":2860,"high":2861,"low":2855,"close":2862,"change":893,"percent_change":636,"volume":2863,"transactions":9,"vwap":2862},"2025-06-10",108.65,110.85,109.91,2421500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2721,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-09",107.91,109.31,107.42,108.74,0.77,1422300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2866,"change":718,"percent_change":376,"volume":2877,"transactions":9,"vwap":2866},"2025-06-06",107.14,108.019997,106.86,1197900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1150,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-05",106.089996,106.95,105.43,106.47,0.35,1340400,{"date":2887,"open":2888,"high":2889,"low":2880,"close":2890,"change":2891,"percent_change":541,"volume":2892,"transactions":9,"vwap":2890},"2025-06-04",106.92,107.45,106.099998,-0.95,1021900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":93,"percent_change":260,"volume":2899,"transactions":9,"vwap":2898},"2025-06-03",106.15,107.21,104.99,107.050003,1208500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":195,"percent_change":727,"volume":2906,"transactions":9,"vwap":2905},"2025-06-02",105.98,106.64,105.080002,106.31,1063700,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2277,"percent_change":1220,"volume":2913,"transactions":9,"vwap":2912},"2025-05-30",106.82,107.28,105.2,106.74,3646800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":804,"percent_change":457,"volume":2920,"transactions":9,"vwap":2919},"2025-05-29",107,107.56,106.19,107.32,1409700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-28",108.95,109.029999,106.080002,106.76,-2.19,-2.01,3060400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2923,"change":1665,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2923},"2025-05-27",107.11,108.99,106.38,3,1419700,{"date":2938,"open":2939,"high":2895,"low":2940,"close":2941,"change":2942,"percent_change":2277,"volume":2943,"transactions":9,"vwap":2941},"2025-05-23",104.47,104.089996,105.78,-0.62,1159600,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":147,"percent_change":860,"volume":2950,"transactions":9,"vwap":2949},"2025-05-22",105.059998,107.15,104.3,106.4,1997400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2730,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-21",107.059998,107.12,105.23,105.34,-1.84,1295800,{"date":2960,"open":2961,"high":2875,"low":2962,"close":2919,"change":249,"percent_change":2942,"volume":2963,"transactions":9,"vwap":2919},"2025-05-20",107.26,107.07,1136800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":488,"percent_change":1832,"volume":1691,"transactions":9,"vwap":2969},"2025-05-19",107.27,108.45,105.93,107.99,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1807,"percent_change":908,"volume":2976,"transactions":9,"vwap":2975},"2025-05-16",107.47,108.68,106.75,107.9,1429700,{"date":2978,"open":2979,"high":2917,"low":2980,"close":2972,"change":636,"percent_change":1737,"volume":2981,"transactions":9,"vwap":2972},"2025-05-15",106.21,105.79,917400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2582,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-14",106.9,107.17,106.050003,106.39,-0.7,1812400,{"date":2991,"open":2992,"high":2993,"low":2911,"close":2874,"change":983,"percent_change":1112,"volume":2994,"transactions":9,"vwap":2874},"2025-05-13",105.8,107.76,1821100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-12",103.8,105.72,103.54,105.65,5.06,5.03,2025700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":321,"percent_change":321,"volume":3010,"transactions":9,"vwap":3009},"2025-05-09",100.36,100.87,100.010002,100.59,1393200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":795,"volume":3018,"transactions":9,"vwap":3016},"2025-05-08",98.99,101.33,98.5,100.42,2.48,1299400,{"date":3020,"open":3021,"high":3022,"low":3021,"close":3023,"change":1094,"percent_change":636,"volume":3024,"transactions":9,"vwap":3023},"2025-05-07",97,98.27,97.94,1465900,{"date":3026,"open":3027,"high":3028,"low":3027,"close":3029,"change":1473,"percent_change":2052,"volume":3030,"transactions":9,"vwap":3029},"2025-05-06",96.28,97.69,96.89,1259800,{"date":3032,"open":3021,"high":3033,"low":3034,"close":3035,"change":1925,"percent_change":1103,"volume":3036,"transactions":9,"vwap":3035},"2025-05-05",98.53,96.45,97.17,804800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-02",96.3,98.13,95.88,97.52,2.58,2.72,1332200,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1682,"percent_change":1737,"volume":3052,"transactions":9,"vwap":3051},"2025-05-01",93.65,95.83,93.42,94.94,1062100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":1892,"percent_change":1892,"volume":3059,"transactions":9,"vwap":3058},"2025-04-30",92.62,94.26,91.74,93.98,1219800,{"date":3061,"open":3062,"high":3063,"low":3062,"close":3064,"change":3065,"percent_change":2125,"volume":3066,"transactions":9,"vwap":3064},"2025-04-29",92.010002,94.3,94.050003,1.54,1255600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1206,"percent_change":179,"volume":3073,"transactions":9,"vwap":3072},"2025-04-28",91.92,93.050003,91.77,92.51,1058400,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":830,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-04-25",91.89,92.68,91.28,91.59,-0.88,1171100,{"date":186,"open":3083,"high":3084,"low":182,"close":3085,"change":3086,"percent_change":1343,"volume":3087,"transactions":9,"vwap":3085},90.94,92.7,92.4,1.46,1171800]