[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNX":3,"homepage-market-summary":36,"stock-historical-SNX":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SNX","2026-10-08",{"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},"TD SYNNEX Corporation","NYSE",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","TD Synnex Corp is a distributor and solutions aggregator for the IT ecosystem. The company aggregates and distributes IT hardware, software, and systems including personal computing devices and peripherals, mobile phones and accessories, printers, server and data center infrastructure, hybrid cloud, security, networking, communications and storage solutions, and system components. Its geographical segments include the Americas, Europe, and APJ.","30,000","Clearwater, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.7179,1.92,"Quarterly","2026-10-16",{"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},267.46,267.63,270.16,264.7643,271.52,-4.06,-1.5,588307.306947,18911,268.0008,298.7699,142.22,776184.3349831075,80,5752,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":31,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},108.19,757566,276511668.08076,141.54,"2025-04-28",[191,192,202,213,223,234,244,254,265,276,287,297,307,318,329,340,351,362,373,384,395,405,416,427,438,449,459,469,480,491,502,512,522,533,544,555,565,576,587,598,607,618,628,638,649,659,670,679,688,699,710,720,731,742,753,764,772,783,793,801,809,818,826,835,843,852,861,867,876,885,894,903,910,919,927,935,943,951,959,968,977,986,994,1003,1011,1020,1029,1038,1046,1051,1060,1069,1078,1087,1096,1103,1112,1121,1130,1139,1148,1156,1165,1174,1183,1192,1200,1207,1215,1223,1232,1241,1249,1256,1263,1272,1279,1286,1294,1302,1310,1319,1327,1336,1345,1353,1361,1370,1379,1387,1396,1404,1413,1422,1430,1439,1447,1456,1464,1472,1481,1490,1499,1508,1516,1524,1532,1541,1548,1556,1563,1569,1578,1587,1595,1602,1610,1619,1626,1634,1642,1648,1656,1663,1670,1679,1688,1695,1704,1713,1722,1730,1738,1747,1755,1763,1770,1777,1785,1792,1800,1808,1817,1822,1829,1838,1847,1856,1863,1872,1880,1889,1894,1901,1908,1914,1922,1930,1938,1946,1953,1961,1969,1977,1985,1991,1996,2003,2008,2015,2021,2028,2035,2041,2049,2056,2063,2070,2079,2088,2097,2103,2110,2118,2127,2133,2141,2148,2155,2162,2167,2174,2179,2187,2195,2203,2210,2215,2221,2227,2234,2241,2249,2257,2262,2269,2275,2280,2285,2291,2296,2303,2311,2318,2325,2334,2341,2348,2355,2364,2372,2381,2387,2391,2397,2401,2407,2414,2421,2426,2431,2439,2444,2451,2458,2464,2472,2480,2487,2492,2495,2501,2509,2515,2524,2533,2540,2547,2554,2561,2568,2576,2585,2593,2602,2611,2618,2625,2631,2640,2647,2655,2661,2669,2676,2682,2691,2698,2705,2712,2719,2727,2735,2742,2749,2756,2763,2771,2780,2788,2796,2803,2811,2818,2825,2833,2840,2848,2855,2862,2870,2877,2886,2893,2900,2906,2914,2921,2929,2936,2944,2952,2959,2966,2974,2981,2988,2995,3001,3008,3014,3021,3029,3037,3044,3053,3060,3066,3074,3081,3087,3096,3103,3110,3117],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":193,"open":194,"high":195,"low":196,"close":25,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-07",275,276.835,270.71,-6.86,-2.46,568325.300048,19260,272.3158,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-06",280.11,282,277.905,278.38,1.1,0.4,727678.743086,19745,279.3595,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":118,"volume":220,"transactions":221,"vwap":222},"2026-10-05",277.895,284.66,277.25,277.28,-1.09,1010031.6591,20978,280.3099,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",275.2,281.46,273.16,278.37,6.61,2.43,854471.992997,23383,278.9496,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",258.05,279.4,271.76,14.91,5.8,1188549.473063,31463,271.818,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":169,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",259.47,261.36,254.97,256.85,-0.52,800808.64322,18917,257.1252,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",258.55,259.78,254.24,258.19,1.44,0.56,1008507.195821,24373,257.9494,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",260.87,262.16,255.19,256.75,-6.28,-2.39,1159641.624843,35398,257.1003,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",265.96,280.61,260.6,263.03,3.56,1.37,1441345.576866,38698,265.8985,{"date":288,"open":289,"high":290,"low":291,"close":246,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",262.12,266.415,243.0301,-28.42,-9.87,3710198.781266,72467,257.0097,{"date":298,"open":299,"high":31,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",283.46,281.385,287.89,4.64,1.64,2578533.766034,44570,290.4341,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",280.1,284.53,277.995,283.25,3.66,1.31,959741.632222,23100,281.983,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",272.3,279.93,270.72,279.59,13.43,5.05,1174609.151097,30168,276.7164,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",266.13,269,264.435,266.16,1.75,0.66,2734547.490638,21328,266.0952,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",263.92,268.29,262.52,264.41,3.91,1.5,812375.619836,21613,265.5801,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-16",265.15,266.96,258.005,260.5,-1.98,-0.75,661545.338199,17726,262.2674,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-15",265.04,268.38,262.25,262.48,1.36,0.52,562954.032152,17626,263.6824,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-14",261.83,262.925,258.795,261.12,-8.09,-3.01,682033.736996,21226,260.9729,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-11",258.16,269.99,257.97,269.21,13.67,5.35,533513.996635,16018,267.4585,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",253.34,259.93,255.54,-2.69,-1.04,409038.90889,16568,256.9239,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-09",256.55,260.04,256.05,258.23,-0.37,-0.14,483941.610446,16881,258.1836,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-08",264.46,267.3,258.49,258.6,-4.04,-1.54,723003.897455,24726,260.7182,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-04",261.39,266.19,260.2114,262.64,0.11,0.04,426107.025993,16378,262.5263,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-03",251.33,262.54,247.1739,262.53,9.47,3.74,564381.108785,16728,259.6645,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":336,"volume":456,"transactions":457,"vwap":458},"2026-09-02",251.4,256.71,251.39,253.06,1.67,409100.774593,17085,252.913,{"date":460,"open":461,"high":462,"low":463,"close":453,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",252.01,253.82,249.74,-1.46,-0.58,469694.93463,16242,251.2768,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",255.55,255.8,250.49,252.85,-1.12,-0.44,536010.083457,15052,252.6597,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-28",259.69,260.23,253.3,253.97,-6.16,-2.37,242200.565821,11547,254.924,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-27",256.97,261,256.42,260.13,4.96,1.94,399878.436757,12991,259.7339,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":347,"volume":509,"transactions":510,"vwap":511},"2026-08-26",251.2,256.95,248.1,255.17,3.78,415324.469683,12497,254.8788,{"date":513,"open":514,"high":515,"low":516,"close":453,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-25",249.26,252.06,244.78,7.74,3.18,482872.241663,13652,250.0245,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",248.02,248.5206,243.4275,243.65,-6.49,-2.59,435956.204358,13543,244.6783,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-21",252.64,252.92,249.2,250.14,-0.63,-0.25,435827.762619,14641,250.4591,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-20",251.29,255.145,249.51,250.77,-1.01,-0.4,483550.24046,15579,251.0623,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-19",259.87,248.4,251.78,-8.02,-3.09,866720.728807,20526,251.988,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-18",259.5,264.165,256.585,259.8,-4.08,-1.55,881642.834435,23225,259.0544,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-17",259.26,264.87,257.71,263.88,5.14,1.99,1168199.926164,19493,262.717,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-14",258.75,259.295,253.78,258.74,4.16,1.63,462908.378734,12658,257.1593,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":539,"percent_change":540,"volume":604,"transactions":605,"vwap":606},"2026-08-13",255.45,259.39,253.6,254.58,462334.82209,14195,255.7035,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-12",258.22,260.6498,255.1,255.21,1.21,0.48,442775.135973,13404,256.3931,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":58,"volume":625,"transactions":626,"vwap":627},"2026-08-11",255.29,259.4558,253.38,254,0.26,444619.141899,13409,255.2744,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":369,"volume":635,"transactions":636,"vwap":637},"2026-08-10",254.16,259.96,250.55,253.74,1.32,717839.494324,15494,255.3832,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-07",259.67,260.27,252.14,252.42,-6.79,-2.62,460413.963432,15325,253.8391,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-06",264.8,258.62,259.21,-3.86,-1.47,398063.411196,14012,260.0293,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-05",263.79,266.895,258,263.07,-0.72,-0.27,737997.621005,17666,262.7222,{"date":671,"open":672,"high":673,"low":672,"close":661,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-04",258.54,269.0125,9.97,3.93,799215.736434,22261,264.5989,{"date":680,"open":681,"high":682,"low":683,"close":462,"change":684,"percent_change":102,"volume":685,"transactions":686,"vwap":687},"2026-08-03",257.95,258.2,252.78,-1.88,580273.971843,17725,254.6572,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-31",255.9,257.9446,251.74,255.7,3.58,1.42,547335.336664,19382,255.6346,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-30",253.48,256.435,251.16,252.12,3.44,1.38,587030.595412,18979,252.8418,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":347,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-29",245.9,258.26,245.025,248.68,0.61,1330793.052369,26545,250.3224,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-28",243.64,248.86,237.205,247.18,2.29,0.94,995230.154485,17479,245.4315,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-27",244.94,249.99,239.8601,244.89,1.97,0.81,808895.737442,17708,243.6472,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-24",247.95,249,241.22,242.92,-5.04,-2.03,770493.836916,17952,244.3948,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-23",250.15,256.04,246.995,247.96,-4.72,-1.87,422086.338838,12662,249.4445,{"date":765,"open":766,"high":484,"low":744,"close":767,"change":768,"percent_change":368,"volume":769,"transactions":770,"vwap":771},"2026-07-22",248.39,252.68,3.38,664565.607659,15796,251.6105,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-21",243.31,249.405,239.255,249.3,10.76,4.51,617054.056272,17314,246.605,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":571,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-20",243.11,247.045,238.0275,238.54,-1.68,415683.871691,13313,239.4656,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":551,"volume":800,"transactions":9,"vwap":798},"2026-07-17",239.48,244.23,236.28999,242.62,-0.97,752100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":528,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-16",247.99001,250.8,241.94,243.59,-2.6,649700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-15",255.31,255.75,245.60001,250.080002,-2.88,-1.14,1117400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":336,"volume":825,"transactions":9,"vwap":823},"2026-07-14",254.8,257.92999,251.19,252.96001,1.65,417300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-13",250.49001,254.81,247.38,251.31,-0.21,-0.08,677000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":368,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-10",249.12,255.92999,247.81,251.52,0.54,590700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-09",250.039993,254.99001,248.46001,250.16,4.74,1.93,781700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-08",235.67,246.2,234.029999,245.42,9.75,4.14,1444000,{"date":862,"open":863,"high":746,"low":863,"close":854,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":854},"2026-07-07",234.73,-3.25,-1.36,1598400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-06",244.56,249.88,237.64999,238.92,-5.72,-2.34,1147800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-02",259.57001,260.64001,243.24001,244.64,-16.71,-6.39,988700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-01",263,267.32999,259.82999,261.35001,-5.99,-2.24,829800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-30",269.23999,272.9043,266.73999,267.34,-2.71,-1,1050385,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":508,"percent_change":695,"volume":909,"transactions":9,"vwap":908},"2026-06-29",266.019989,272.38,262.34,270.049988,1105700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-26",280.32999,282.29001,263.76999,266.26999,-11.36,-4.09,1774700,{"date":920,"open":921,"high":922,"low":923,"close":178,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":178},"2026-06-25",283.20001,295.19,275.14001,-5.59,-1.97,1604700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":272,"volume":934,"transactions":9,"vwap":932},"2026-06-24",290.35999,296.47,280,283.22,-6.92,1364400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":230,"volume":942,"transactions":9,"vwap":940},"2026-06-23",281.16,294.98001,278.20001,290.14001,6.88,1000400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":72,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-22",284.48999,287.25,280.45999,283.26001,-0.46,1513400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":624,"volume":958,"transactions":9,"vwap":956},"2026-06-18",287.95001,288.67999,279.25,284.56,0.75,1474500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",283,291.01001,281.059998,283.81,1.7,0.6,912000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",285.67999,288.5,280.92999,282.10999,-2.54,-0.89,602600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",285.66,286.98999,282.62,284.64999,4,1.43,626500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":282,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-12",282.64999,283.28,278.51999,280.64999,1.28,753800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-11",267.78,278.10001,265.01001,277.089996,9.28,3.47,698300,{"date":1004,"open":1005,"high":323,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-10",275.79999,267.54001,267.81,-4.99,-1.83,743600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-09",276.10001,276.92999,263.70999,272.79999,1.02,0.38,730900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",271.82999,272.70001,268.19,271.78,2.98,1.11,588900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",271.29001,275.20999,266.47,268.79999,-8.77,-3.16,484100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":789,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-06-04",274.95001,285.32001,271.42001,277.57001,-0.6,844700,{"date":1047,"open":1048,"high":1049,"low":908,"close":955,"change":833,"percent_change":179,"volume":1050,"transactions":9,"vwap":955},"2026-06-03",276.76999,279.54001,703500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-02",273.87,286.25,272.75,279.32999,8.83,3.26,1623100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-01",259.66,273.23999,258.73001,270.5,9.22,3.53,1016000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-29",251.75999,264.81,250.88,261.28,15.06,6.12,1743200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",246.11,247.75999,240.5,246.22,-0.54,-0.22,877100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",246.75,250.96001,240.72,246.75999,6.76,2.82,1110000,{"date":1097,"open":1098,"high":1099,"low":872,"close":1100,"change":1101,"percent_change":95,"volume":1102,"transactions":9,"vwap":1100},"2026-05-26",239.84,243.88,240,2.66,462000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-22",232.22,238.82001,231.24001,237.34,6.58,2.85,494400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-21",228.27,231.81,226.0099945,230.75999,0.08,0.03,485600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-20",227.44,231.63,227,230.67999,4.42,1.95,420000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-19",225.71001,227.50999,221.56,226.25999,-1.62,-0.71,605800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",231.89,232.72,227.74001,227.88,-2.41,-1.05,555100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":571,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-15",230.69,232.45,229,230.28999,-1.74,405200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",234.45,237.81,232.63,234.37,2.62,1.13,415200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-13",235.16,236.75999,231.64999,231.75,0.85,0.37,747700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-12",235.070007,236.080002,228.029999,230.89999,-6.12,-2.58,605200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-11",240.059998,242.49001,236.61,237.020004,-2.05,-0.86,766000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1110,"volume":1199,"transactions":9,"vwap":1197},"2026-05-08",235.34,240.47,232.52,239.070007,6.62,608400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1151,"change":1205,"percent_change":539,"volume":1206,"transactions":9,"vwap":1151},"2026-05-07",235.85001,237.50999,230.49001,-1.48,842500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-06",236,230.17,233.92999,-0.79,-0.34,749200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":941,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-05-05",231.25999,235.36,230.83,234.72,3.02,530200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-04",228.25,231.46001,225.53,227.84,-0.36,-0.16,505300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-05-01",229.089996,231.62,225.25,228.2,0.02,0.01,512400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":859,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-30",227.39999,229.14,223.94,228.17999,1.85,813000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":147,"percent_change":123,"volume":1255,"transactions":9,"vwap":1254},"2026-04-29",224.48,226,220.46001,224.039993,691500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":487,"percent_change":1146,"volume":1262,"transactions":9,"vwap":1261},"2026-04-28",223.55,225.62,219.47,223.35001,649000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-27",228.50999,229.47,223.73,225.72,-1.99,-0.87,643900,{"date":1273,"open":1274,"high":1228,"low":1275,"close":1276,"change":1277,"percent_change":80,"volume":1278,"transactions":9,"vwap":1276},"2026-04-24",224.53,222.17,227.71001,4.88,646900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":949,"percent_change":832,"volume":1285,"transactions":9,"vwap":1284},"2026-04-23",222.66,225.16,219.53,222.83,886800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":94,"volume":1293,"transactions":9,"vwap":1291},"2026-04-22",223.21001,225.17,219.050003,223.28999,8.1,1128500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":400,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-21",217.77,220.89999,215.020004,215.19,-1.23,583300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":282,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-20",214.2,218.029999,212.87,217.88,1.66,782100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-17",210.7,215.0099945,208.85001,214.32001,5.52,2.64,752900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":594,"volume":1326,"transactions":9,"vwap":1324},"2026-04-16",205.74001,210.020004,203,208.8,3.35,741300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-15",203.31,205.64999,201.17,205.45,0.74,0.36,689600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-14",207.59,207.77,203.5,204.71001,-1.89,-0.91,1039500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-13",198.84,207.070007,206.60001,6.91,3.46,989100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":174,"volume":1360,"transactions":9,"vwap":1358},"2026-04-10",200.39999,201.28,195.050003,199.69,0.23,984000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",200.0099945,201.55,198.41,199.46001,-0.76,-0.38,881200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",202.59,205.0099945,198.13,200.22,4.63,2.37,1093900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":992,"volume":1386,"transactions":9,"vwap":1384},"2026-04-07",192.029999,197.58,190.62,195.59,2.48,1695800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-06",189,193.25999,184.71001,193.11,6.19,3.31,946500,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-04-02",182.25,191.78999,186.92,0.63,0.34,1201700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-04-01",171.19,186.50999,171.080002,186.28999,17.58,10.42,2056500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-31",157.92,170.64999,148.19,168.71001,8.58,5.36,2288600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":17,"volume":1429,"transactions":9,"vwap":1427},"2026-03-30",160.72,162.92,154.94,160.13,3.01,2042900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-27",158.25,159.039993,156.98,157.12,-2.52,-1.58,658400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1436,"volume":1446,"transactions":9,"vwap":1444},"2026-03-26",161.53999,163.59,159.070007,159.64,-4.13,419400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-25",164.94,165.66,161.42,163.77,0.15,0.09,508300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":302,"volume":1463,"transactions":9,"vwap":1461},"2026-03-24",155.55,164.75999,155.49001,163.62,7.25,695700,{"date":1465,"open":1466,"high":1467,"low":1460,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-23",156.050003,158.92999,156.37,3.6,2.36,435200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-20",154.3,156.62,151.62,152.77,-2.56,-1.65,1667000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-19",151.42,156.19,150,155.33,2.27,1.48,552000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-18",153.96001,155.14,152.3,153.059998,-1.66,-1.07,406200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-17",155.72,156.69,152.089996,154.72,1.16,0.76,470400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-16",155.19,156.39999,153.56,0.42,0.27,348200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":666,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-13",154.53999,155.92,152.72,153.14,-0.18,370900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":88,"volume":1531,"transactions":9,"vwap":1529},"2026-03-12",155.67,157.28,152.99001,153.41,-4.64,490600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-11",155.69,158.55,154.52,158.050003,2.5,1.61,517300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1458,"change":1546,"percent_change":152,"volume":1547,"transactions":9,"vwap":1458},"2026-03-10",156.47,158.52,154.35001,-0.29,501800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1213,"volume":1555,"transactions":9,"vwap":1553},"2026-03-09",156.14999,156.17999,151.5,155.84,-0.53,541000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1468,"change":789,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1468},"2026-03-06",153.3,157.080002,152.37,-1.06,596900,{"date":1564,"open":1565,"high":1566,"low":1475,"close":1537,"change":1567,"percent_change":51,"volume":1568,"transactions":9,"vwap":1537},"2026-03-05",159.13,161.42999,-2.22,536800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-04",157.75,161.3,155.58,160.27,4.1,2.63,619600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-03",152.96001,156.55,151.34,156.17,-0.98,-0.62,475000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1402,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-03-02",154.71001,157.24001,152.91,157.14999,0.22,462600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1496,"percent_change":1146,"volume":1601,"transactions":9,"vwap":1600},"2026-02-27",156.59,158.039993,153.50999,156.81,632300,{"date":1603,"open":1467,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-26",160.11,156.96001,158.47,0.25,0.16,434900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-25",158.28999,159.39999,156.7,158.22,0.98,0.62,536700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1590,"change":1624,"percent_change":179,"volume":1625,"transactions":9,"vwap":1590},"2026-02-24",158.42,162.59,157.16,-0.04,441600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1527,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1527},"2026-02-23",161.39999,163,156.67999,-4.33,-2.68,646600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":123,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-20",160.61,165.55,159.25,161.61,0.19,527700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1572,"change":1453,"percent_change":1454,"volume":1647,"transactions":9,"vwap":1572},"2026-02-19",160.35001,162.13,158.96001,324300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":738,"volume":1655,"transactions":9,"vwap":1653},"2026-02-18",159.87,163.55,159.020004,161.14999,1.29,398300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":789,"percent_change":401,"volume":1662,"transactions":9,"vwap":1661},"2026-02-17",159.64999,162.47,158.98,159.86,460900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1441,"change":1668,"percent_change":1162,"volume":1669,"transactions":9,"vwap":1441},"2026-02-13",157.64,162.50999,157,4.13,600400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-12",170.46001,171,155.66,157.41,-12.59,-7.41,995800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-11",174.24001,175.56,169.73,170,-2.2,-1.28,459700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1238,"percent_change":1239,"volume":1694,"transactions":9,"vwap":1693},"2026-02-10",172.48,173.83,170.94,172.2,783000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-09",171.73,173.33,169.60001,172.17999,0.8,0.47,588400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-06",166.5,172.55,166.10001,171.38,7.19,4.38,1000200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-05",162.66,165.98,161.88,164.19,-0.2,-0.12,663000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":583,"volume":1729,"transactions":9,"vwap":1727},"2026-02-04",161.73,166.45,160.47,164.39,3.21,804100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1018,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-02-03",161.35001,162.64999,158.62,161.17999,0.24,805300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-02",158.87,161.58,157.11,160.8,2.13,1.34,835100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":561,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-30",160.059998,160.81,157.42999,158.67,-1.91,587800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1758},"2026-01-29",160.19,161.75999,157.78999,2.73,1.72,788700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":966,"percent_change":1018,"volume":1769,"transactions":9,"vwap":1768},"2026-01-28",158.39,161.64,157.46001,159.029999,644200,{"date":1771,"open":1484,"high":1772,"low":1773,"close":1774,"change":1576,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-27",158.7,156.13,158.42999,1.69,700400,{"date":1778,"open":1779,"high":1519,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-26",153,152.48,155.8,2.57,1.68,926400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1171,"percent_change":261,"volume":1791,"transactions":9,"vwap":1790},"2026-01-23",151.88,153.36,150.2,153.23,849600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":594,"volume":1799,"transactions":9,"vwap":1797},"2026-01-22",151.53,152.39999,148.25999,152.38,2.44,869400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1538,"volume":1807,"transactions":9,"vwap":1805},"2026-01-21",147.28999,150.77,145.5,149.94,3.65,969500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-20",146.32001,149.52,145.91,146.28999,-3.71,-2.47,1104000,{"date":1818,"open":1485,"high":1819,"low":1820,"close":1485,"change":1368,"percent_change":540,"volume":1821,"transactions":9,"vwap":1485},"2026-01-16",150.50999,147.7,878300,{"date":1823,"open":1824,"high":1494,"low":1825,"close":1826,"change":1827,"percent_change":1640,"volume":1828,"transactions":9,"vwap":1826},"2026-01-15",150.10001,149.61,150.38,0.29,1067600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-14",156.23,156.49001,149.58,150.089996,-5.92,-3.79,867100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-13",150.94,156.25,150.83,156.0099945,5.71,3.8,1155000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-12",149.86,151.37,148.72,150.3,-0.15,-0.1,914600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1110,"percent_change":850,"volume":1862,"transactions":9,"vwap":1861},"2026-01-09",149.45,151.19,145.55,150.45,1420500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-08",153.94,158.99001,143.52,147.60001,-3.4,-2.25,1854700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1212,"volume":1879,"transactions":9,"vwap":1877},"2026-01-07",152.16,152.92,148.91,151,-1.2,1019700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-06",152.67,153.66,150.039993,152.2,-0.94,-0.61,1132700,{"date":1890,"open":1891,"high":1892,"low":1795,"close":1521,"change":1546,"percent_change":152,"volume":1893,"transactions":9,"vwap":1521},"2026-01-05",154,157.14,837900,{"date":1895,"open":1877,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1744,"volume":1900,"transactions":9,"vwap":1898},"2026-01-02",153.49001,149.97,153.42999,3.2,846100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1870,"percent_change":1205,"volume":1907,"transactions":9,"vwap":1906},"2025-12-31",152.84,153.0099945,149.96001,150.23,616800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1780,"change":1212,"percent_change":250,"volume":1913,"transactions":9,"vwap":1780},"2025-12-30",153.35001,153.39,151.28999,596000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1561,"volume":1921,"transactions":9,"vwap":1919},"2025-12-29",154.25,154.67,152.47,153.27,-1.64,670300,{"date":1923,"open":1910,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-26",155.059998,152.32001,154.91,1.81,1.18,366400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1118,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-24",153.21001,154.42,152.67999,153.10001,0.05,485900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1229,"volume":1945,"transactions":9,"vwap":1943},"2025-12-23",153.16,154.45,151.56,153.020004,-0.55,575500,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1229,"volume":1952,"transactions":9,"vwap":1950},"2025-12-22",155.82001,153.46001,153.57001,-0.56,864900,{"date":1954,"open":1955,"high":1956,"low":1877,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-19",151.27,154.23,154.13,2.88,1.9,1993500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1487,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-18",150.57001,151.52,148.92999,151.25,1.52,955100,{"date":1970,"open":1819,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-17",151.55,147.58,148.98,-1.67,-1.11,683300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1513,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-16",150.33,151.87,149.42,150.64999,0.28,691200,{"date":1986,"open":1674,"high":1466,"low":1987,"close":1906,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1906},"2025-12-15",148.97,-5.43,-3.49,997800,{"date":1992,"open":1993,"high":1665,"low":1994,"close":1674,"change":789,"percent_change":1497,"volume":1995,"transactions":9,"vwap":1674},"2025-12-12",157.45,154.17,989400,{"date":1997,"open":1998,"high":1999,"low":1788,"close":2000,"change":1027,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-11",155.71001,158.67999,157.34,0.71,673900,{"date":2004,"open":1933,"high":1892,"low":2005,"close":1831,"change":2006,"percent_change":992,"volume":2007,"transactions":9,"vwap":1831},"2025-12-10",152.97,1.98,955700,{"date":2009,"open":2010,"high":2011,"low":1910,"close":1916,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1916},"2025-12-09",154.0099945,156.020004,-0.02,-0.01,707600,{"date":2016,"open":2017,"high":2018,"low":1883,"close":2019,"change":1554,"percent_change":1213,"volume":2020,"transactions":9,"vwap":2019},"2025-12-08",154.2,155.73,154.27,556700,{"date":2022,"open":2023,"high":1924,"low":2024,"close":2025,"change":123,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-12-05",154.62,153.050003,154.8,0.2,683100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":614,"percent_change":123,"volume":2034,"transactions":9,"vwap":2033},"2025-12-04",153.38,156.67,153.080002,154.49001,701800,{"date":2036,"open":2037,"high":2038,"low":1780,"close":2010,"change":2039,"percent_change":1827,"volume":2040,"transactions":9,"vwap":2010},"2025-12-03",153.53999,154.14999,0.45,643500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1512,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1512},"2025-12-02",153.22,153.89,151.22,1.87,1.23,497400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1212,"percent_change":250,"volume":2055,"transactions":9,"vwap":2054},"2025-12-01",151.85001,153.25999,151.45,151.69,524600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1780,"change":2061,"percent_change":1018,"volume":2062,"transactions":9,"vwap":1780},"2025-11-28",152.60001,153.37,150.74001,0.58,240200,{"date":2064,"open":2065,"high":1950,"low":2053,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-26",152.070007,151.89999,-0.13,-0.09,524900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-25",150.88,152.42999,149.64999,152.029999,2.18,1.45,402300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-24",146.84,150.11,145.66,149.85001,3.61,2.47,822700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-21",142.84,147.089996,142.45,146.24001,3.82,2.68,611100,{"date":2098,"open":1834,"high":1955,"low":32,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-20",142.42,-4.76,-3.23,597400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1018,"percent_change":624,"volume":2109,"transactions":9,"vwap":2108},"2025-11-19",146.070007,148.48,145.39999,147.17999,489900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1402,"volume":2117,"transactions":9,"vwap":2115},"2025-11-18",145.69,148.53999,145.029999,146.8,0.5,390100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-17",150.17,150.85001,146.039993,146.3,-4.38,-2.91,492800,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1593,"percent_change":1453,"volume":2132,"transactions":9,"vwap":2131},"2025-11-14",148.59,151.61,150.67999,653900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1205,"volume":2140,"transactions":9,"vwap":2138},"2025-11-13",151.7,151.99001,149.48,150.46001,-2.26,476500,{"date":2142,"open":2143,"high":2144,"low":2143,"close":1520,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1520},"2025-11-12",150.0099945,153.13,3.24,2.17,533200,{"date":2149,"open":1891,"high":2150,"low":2151,"close":2137,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2137},"2025-11-11",154.58,149.37,-4.92,-3.19,417600,{"date":2156,"open":1910,"high":2157,"low":2158,"close":2159,"change":1110,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-10",154.81,152.0099945,154.39999,1.88,511300,{"date":2163,"open":2113,"high":1925,"low":2164,"close":1971,"change":2165,"percent_change":1017,"volume":2166,"transactions":9,"vwap":1971},"2025-11-07",148.27,1.53,663300,{"date":2168,"open":1949,"high":2169,"low":2170,"close":2171,"change":2153,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-11-06",154.53,149.020004,150.020004,-2.08,566000,{"date":2175,"open":2176,"high":2177,"low":2176,"close":1932,"change":726,"percent_change":1967,"volume":2178,"transactions":9,"vwap":1932},"2025-11-05",151.17999,153.99001,486900,{"date":2180,"open":2045,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",152,148.7,150.92,-2.4,-1.57,629200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":749,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",155.78999,156.92999,152.28,153.32001,-3.17,855800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1832,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1832},"2025-10-31",155.59,157.21001,155.28,1.04,0.67,484900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1085,"percent_change":412,"volume":2209,"transactions":9,"vwap":2208},"2025-10-30",155.7,159.36,155,155.45,599900,{"date":2211,"open":1519,"high":2212,"low":2213,"close":1526,"change":540,"percent_change":1230,"volume":2214,"transactions":9,"vwap":1526},"2025-10-29",158.61,154.83,487500,{"date":2216,"open":1781,"high":2217,"low":2218,"close":1519,"change":2219,"percent_change":841,"volume":2220,"transactions":9,"vwap":1519},"2025-10-28",157.39999,153.63,0.84,529600,{"date":2222,"open":2223,"high":1435,"low":2224,"close":2225,"change":174,"percent_change":1118,"volume":2226,"transactions":9,"vwap":2225},"2025-10-27",156.21001,154.78999,155.080002,604100,{"date":2228,"open":2229,"high":2230,"low":1926,"close":2231,"change":2232,"percent_change":182,"volume":2233,"transactions":9,"vwap":2231},"2025-10-24",155.14999,156.27,154.96001,1.54,500200,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":347,"volume":2240,"transactions":9,"vwap":2238},"2025-10-23",151.83,155.0099945,153.42,2.26,658100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1009,"volume":2248,"transactions":9,"vwap":2246},"2025-10-22",154.41,155.36,150.96001,151.16,-2.82,594600,{"date":2250,"open":2251,"high":2252,"low":2044,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-21",155.27,156,153.98,-1.02,-0.66,511700,{"date":2258,"open":1917,"high":1511,"low":2253,"close":2207,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2207},"2025-10-20",1.79,1.17,361600,{"date":2263,"open":2264,"high":2237,"low":2265,"close":1932,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1932},"2025-10-17",153.67,151.67999,-1.8,-1.16,532900,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2237,"change":2266,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2237},"2025-10-16",157.36,154.97,-1.15,697700,{"date":2276,"open":2277,"high":2278,"low":2038,"close":1600,"change":1927,"percent_change":2260,"volume":2279,"transactions":9,"vwap":1600},"2025-10-15",157.25,158.0099945,681200,{"date":2281,"open":2282,"high":1484,"low":2283,"close":2207,"change":113,"percent_change":2061,"volume":2284,"transactions":9,"vwap":2207},"2025-10-14",152.27,152.10001,601300,{"date":2286,"open":2287,"high":2288,"low":1882,"close":2289,"change":2086,"percent_change":594,"volume":2290,"transactions":9,"vwap":2289},"2025-10-13",154.36,155.23,154.11,508500,{"date":2292,"open":1614,"high":2190,"low":2176,"close":2293,"change":2152,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-10",151.64,-3.14,393000,{"date":2297,"open":2298,"high":2298,"low":2207,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-09",161.22,156.56,-4.39,-2.73,497600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2077,"volume":2310,"transactions":9,"vwap":2308},"2025-10-08",158.63,161.67999,158.029999,160.95,2.3,553200,{"date":2312,"open":2313,"high":2314,"low":1615,"close":2315,"change":738,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-07",158.91,159.89,158.64999,0.51,613500,{"date":2319,"open":1732,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":250,"volume":2324,"transactions":9,"vwap":2322},"2025-10-06",161.89999,157.8,157.84,-0.82,682300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-03",163.8,164.57001,158.089996,158.66,-5.36,-3.27,713900,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":411,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-02",166.039993,161.86,164.020004,-0.23,817100,{"date":2342,"open":2343,"high":2344,"low":2343,"close":1727,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1727},"2025-10-01",161.16,165.059998,0.64,0.39,1309100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2139,"percent_change":865,"volume":2354,"transactions":9,"vwap":2353},"2025-09-30",165.39999,167.75999,162.87,163.75,1211900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-29",165,166.63,163.82001,166.0099945,1.51,0.92,1007100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1428,"volume":2371,"transactions":9,"vwap":2369},"2025-09-26",162.77,164.73,158.2,164.5,4.81,1319500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-25",146.72,159.92,144.39,159.69,9.35,6.22,2299500,{"date":2382,"open":2265,"high":2383,"low":2384,"close":2385,"change":423,"percent_change":550,"volume":2386,"transactions":9,"vwap":2385},"2025-09-24",152.5,149.47,150.34,1129400,{"date":2388,"open":1797,"high":2059,"low":2389,"close":1787,"change":1018,"percent_change":1607,"volume":2390,"transactions":9,"vwap":1787},"2025-09-23",149.91,1283700,{"date":2392,"open":2393,"high":1552,"low":2394,"close":1552,"change":1967,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1552},"2025-09-22",149.57001,148.86,1.01,790500,{"date":2398,"open":2060,"high":2399,"low":2113,"close":2400,"change":1212,"percent_change":250,"volume":1871,"transactions":9,"vwap":2400},"2025-09-19",151.39,149.98,{"date":2402,"open":2403,"high":2136,"low":2404,"close":1803,"change":2309,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1803},"2025-09-18",150.84,149.88,1.55,1303700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1300,"percent_change":2323,"volume":2413,"transactions":9,"vwap":2412},"2025-09-17",149.84,150.82001,147.33,148.47,730600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":974,"percent_change":1974,"volume":2420,"transactions":9,"vwap":2419},"2025-09-16",152.22,152.24001,149.059998,149.7,570700,{"date":2422,"open":2423,"high":2424,"low":1912,"close":2417,"change":966,"percent_change":209,"volume":2425,"transactions":9,"vwap":2417},"2025-09-15",152.19,154.44,577900,{"date":2427,"open":2428,"high":2058,"low":2429,"close":2293,"change":1137,"percent_change":44,"volume":2430,"transactions":9,"vwap":2293},"2025-09-12",151.89,150.95,571300,{"date":2432,"open":2433,"high":1495,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-11",152.52,151.73,152.35001,0.65,0.43,541600,{"date":2440,"open":2389,"high":2441,"low":2442,"close":2135,"change":230,"percent_change":594,"volume":2443,"transactions":9,"vwap":2135},"2025-09-10",152.020004,148.92,772400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":475,"percent_change":102,"volume":2450,"transactions":9,"vwap":2449},"2025-09-09",150.53999,150.63,149.070007,149.27,552200,{"date":2452,"open":1906,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2061,"volume":2457,"transactions":9,"vwap":2455},"2025-09-08",150.44,148.78999,150.39,0.87,723100,{"date":2459,"open":2400,"high":1966,"low":2460,"close":1811,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1811},"2025-09-05",148.21001,0.32,0.21,776800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":613,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-04",148.34,149.22,147.66,149.2,0.82,625700,{"date":2473,"open":2474,"high":2170,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-03",147.029999,146.42999,147.99001,1.41,0.96,318500,{"date":2481,"open":2112,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":550,"volume":2486,"transactions":9,"vwap":2484},"2025-09-02",147,145.28,146.58,-1.49,299900,{"date":2488,"open":1884,"high":1884,"low":2489,"close":2490,"change":27,"percent_change":901,"volume":2491,"transactions":9,"vwap":2490},"2025-08-29",147.75999,148.070007,452400,{"date":2493,"open":1485,"high":2494,"low":1868,"close":2393,"change":1513,"percent_change":1983,"volume":1507,"transactions":9,"vwap":2393},"2025-08-28",150.13,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":634,"percent_change":113,"volume":2500,"transactions":9,"vwap":2499},"2025-08-27",147.21001,149.69,149.14999,570900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1084,"volume":2508,"transactions":9,"vwap":2506},"2025-08-26",148.87,150.059998,147.81,147.83,-0.81,694900,{"date":2510,"open":2511,"high":2511,"low":2164,"close":2512,"change":2513,"percent_change":1212,"volume":2514,"transactions":9,"vwap":2512},"2025-08-25",149.99001,148.64,-1.18,577600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-22",145.47,150.78,144.8,149.82001,5.38,3.72,565100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-21",144.66,145.23,143.66,144.44,-0.85,-0.59,405600,{"date":2534,"open":2105,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":539,"volume":2539,"transactions":9,"vwap":2537},"2025-08-20",146.2,143.089996,145.28999,-0.92,369700,{"date":2541,"open":2468,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":975,"volume":2546,"transactions":9,"vwap":2544},"2025-08-19",147.94,146.17,146.21001,-1.32,471700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1119,"percent_change":1238,"volume":2553,"transactions":9,"vwap":2552},"2025-08-18",147.5,149.19,146.48,147.53,497000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2549,"change":2559,"percent_change":1870,"volume":2560,"transactions":9,"vwap":2549},"2025-08-15",150.98,151.32001,146.67,-3.39,743900,{"date":2562,"open":2563,"high":2564,"low":2171,"close":2565,"change":400,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-14",151.44,152.71001,150.89,-1.75,613800,{"date":2569,"open":2410,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-13",153.7,150.42,153.58,3.1,2.06,638900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-12",146.49001,150.52,145.89999,150.48,4.86,3.34,812400,{"date":2586,"open":2587,"high":2476,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-11",146.39,145.25,145.62,-0.95,-0.65,422500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-08",144.58,147.28,144.25,146.57001,3.09,2.15,419800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-07",142.86,143.57001,142.13,143.48,1.35,0.95,424400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2606,"change":2616,"percent_change":841,"volume":2617,"transactions":9,"vwap":2606},"2025-08-06",141.31,142.62,139.23,0.77,571200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2507,"percent_change":2624,"volume":1641,"transactions":9,"vwap":2623},"2025-08-05",142.78,143.27,140.74001,141.36,-0.57,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":634,"percent_change":727,"volume":1498,"transactions":9,"vwap":2630},"2025-08-04",141.8,142.74001,141.059998,142.17,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-01",142.16,142.64,139.67999,140.85001,-3.54,-2.45,604200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2376,"change":2645,"percent_change":1870,"volume":2646,"transactions":9,"vwap":2376},"2025-07-31",147.37,147.78999,144.12,-3.33,667400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1887,"volume":2654,"transactions":9,"vwap":2652},"2025-07-30",149.63,149.75999,147.13,147.72,-0.9,396800,{"date":2656,"open":2503,"high":2657,"low":2658,"close":2659,"change":1702,"percent_change":2461,"volume":2660,"transactions":9,"vwap":2659},"2025-07-29",149.75,147.27,148.62,604300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":738,"volume":2668,"transactions":9,"vwap":2666},"2025-07-28",147.23,148.16,146.14999,148.14999,1.19,565900,{"date":2670,"open":2671,"high":2108,"low":2672,"close":2673,"change":2674,"percent_change":157,"volume":2675,"transactions":9,"vwap":2673},"2025-07-25",146.059998,145.37,146.96001,1.07,676700,{"date":2677,"open":2122,"high":2678,"low":2679,"close":2680,"change":1453,"percent_change":58,"volume":2681,"transactions":9,"vwap":2680},"2025-07-24",146.75,145.46001,145.89,639500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-23",144.19,146.36,143.88,145.74001,2.1,1.46,433300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":727,"percent_change":336,"volume":2697,"transactions":9,"vwap":2696},"2025-07-22",142.49001,143.95,141.61,143.64,470300,{"date":2699,"open":2700,"high":2529,"low":2701,"close":2702,"change":2531,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-21",143.78999,142.38,142.7,-0.41,406900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2470,"percent_change":2061,"volume":2711,"transactions":9,"vwap":2710},"2025-07-18",142.94,143.96001,142.5,143.28999,371100,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":113,"volume":2718,"transactions":9,"vwap":2716},"2025-07-17",141.49001,143.5,142.47,1.25,446200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1736,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-16",140.98,141.85001,140.059998,141.22,0.17,649500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2721,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2721},"2025-07-15",143,143.31,140.59,-1.13,-0.8,567100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2461,"percent_change":1359,"volume":2741,"transactions":9,"vwap":2740},"2025-07-14",140.92,142.28,140.60001,142.11,809200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2531,"percent_change":2703,"volume":2748,"transactions":9,"vwap":2747},"2025-07-11",140.92999,142,140.25,141.78999,529900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2701,"change":2754,"percent_change":1617,"volume":2755,"transactions":9,"vwap":2701},"2025-07-10",141.95,144.17,141.14,0.88,792800,{"date":2757,"open":2758,"high":2745,"low":2759,"close":2760,"change":2761,"percent_change":1827,"volume":2762,"transactions":9,"vwap":2760},"2025-07-09",141.66,139.88,141.5,0.41,387400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1163,"volume":2770,"transactions":9,"vwap":2768},"2025-07-08",140.070007,141.42999,139.12,141.089996,1.57,665600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-07",139.58,141.81,138.25,139.52,-0.69,-0.49,688900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2201,"volume":2787,"transactions":9,"vwap":2785},"2025-07-03",139.7,141.78,139.48,140.21001,0.93,680100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1351,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-02",135.84,139.42999,134.31,139.28,2.55,1250300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":174,"percent_change":1454,"volume":2802,"transactions":9,"vwap":2801},"2025-07-01",135.14,136.78999,134.41,135.82001,980900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2362,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-30",135.99001,136.39,133.78,135.7,0.68,1229300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1567,"percent_change":1136,"volume":2817,"transactions":9,"vwap":2816},"2025-06-27",137.69,138.14999,133.71001,134.78,1917200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1212,"percent_change":2624,"volume":2824,"transactions":9,"vwap":2823},"2025-06-26",138.34,138.97,136.78,137,1999600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":336,"volume":2832,"transactions":9,"vwap":2830},"2025-06-25",137.72,138.44,133.75,137.78999,0.91,2139000,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":1000,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-24",128.0099945,137.95,136.88,7.27,2603800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1728,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-06-23",123.96,127.88,123.84,127.6,2.58,1450400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":540,"percent_change":1719,"volume":2854,"transactions":9,"vwap":2853},"2025-06-20",125.34,125.79,123.28,124.39,1280900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2267,"percent_change":2538,"volume":2861,"transactions":9,"vwap":2860},"2025-06-18",125.89,126.97,124.45,124.64,728100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":336,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-17",124.81,126.95,124.61,125.8,0.53,791800,{"date":2871,"open":2872,"high":2850,"low":2873,"close":2874,"change":2875,"percent_change":2689,"volume":2876,"transactions":9,"vwap":2874},"2025-06-16",124.16,123.57,125.14,1.8,533900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-13",124.52,126.07,122.97,123.34,-2.74,-2.17,597800,{"date":2887,"open":2888,"high":2889,"low":2888,"close":2890,"change":551,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-12",125.27,126.58,126.080002,-0.32,537900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":624,"percent_change":2462,"volume":2899,"transactions":9,"vwap":2898},"2025-06-11",127.89,128.35001,126.089996,126.48,624100,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2461,"percent_change":1607,"volume":2905,"transactions":9,"vwap":2904},"2025-06-10",126.52,125.23,126.22,723200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":498,"volume":2913,"transactions":9,"vwap":2911},"2025-06-09",125.48,126.5,124.47,125.9,2.39,553000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2076,"percent_change":2875,"volume":2920,"transactions":9,"vwap":2919},"2025-06-06",122.85,123.71,121.5,123.51,422000,{"date":2922,"open":2923,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-05",122.99,120.19,121.33,-1.17,-0.96,531900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":949,"percent_change":411,"volume":2935,"transactions":9,"vwap":2934},"2025-06-04",123.49,123.7,122.38,122.5,376400,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1058,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-03",119.64,123.2,118.91,122.96,2.72,413300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1920,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-02",120.36,120.9,118.35,119.7,-1.35,409400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1137,"percent_change":465,"volume":2958,"transactions":9,"vwap":2957},"2025-05-30",121.29,121.9,119.99,121.34,670100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":219,"percent_change":975,"volume":2965,"transactions":9,"vwap":2964},"2025-05-29",123.25,123.67,121.47,122.050003,566800,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2566,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-28",124.84,125.16,122.93,123.14,-1.4,505200,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1351,"percent_change":1110,"volume":2980,"transactions":9,"vwap":2979},"2025-05-27",123.21,125.18,122.61,124.89,466400,{"date":2982,"open":2983,"high":2984,"low":2983,"close":2985,"change":2986,"percent_change":665,"volume":2987,"transactions":9,"vwap":2985},"2025-05-23",120.050003,122.019997,121.43,-0.88,398900,{"date":2989,"open":2990,"high":2941,"low":2991,"close":2992,"change":2993,"percent_change":1701,"volume":2994,"transactions":9,"vwap":2992},"2025-05-22",121.37,120.64,122.31,0.97,615300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":2957,"change":101,"percent_change":2139,"volume":3000,"transactions":9,"vwap":2957},"2025-05-21",123.22,123.92,121.22,476600,{"date":3002,"open":2874,"high":3003,"low":3004,"close":3005,"change":832,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-20",126.12,123.98,124.15,-0.17,525500,{"date":3009,"open":3010,"high":3011,"low":3010,"close":3012,"change":2777,"percent_change":1944,"volume":3013,"transactions":9,"vwap":3012},"2025-05-19",123.07,125.59,124.36,612200,{"date":3015,"open":3016,"high":2969,"low":3017,"close":3018,"change":1027,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-16",123.81,123.69,125.050003,0.9,441800,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1044,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-05-15",123.77,124.77,123.010002,123.94,-0.48,596700,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":1368,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-14",124.62,125.53,124.010002,124.54,-0.3,488100,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":335,"percent_change":695,"volume":3043,"transactions":9,"vwap":3042},"2025-05-13",123.27,125.31,123.050003,124.92,483400,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-12",122.010002,123.37,121.46,123.17,5.24,4.44,487400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3027,"percent_change":2703,"volume":3059,"transactions":9,"vwap":3058},"2025-05-09",118.5,118.97,117.45,117.93,442000,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":2599,"percent_change":2095,"volume":2413,"transactions":9,"vwap":3065},"2025-05-08",116.67,118.86,115.85,118.41,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1163,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-07",114.72,116.64,114.050003,115.32,0.99,650900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1554,"percent_change":949,"volume":3080,"transactions":9,"vwap":3079},"2025-05-06",113.21,114.61,112.27,114.19,491000,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3068,"change":1983,"percent_change":1736,"volume":3086,"transactions":9,"vwap":3068},"2025-05-05",113.27,115.71,112.38,470700,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-02",114.07,114.79,113.37,114.44,2.6,2.32,483000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2200,"percent_change":727,"volume":3102,"transactions":9,"vwap":3101},"2025-05-01",111.9,113,111.019997,111.84,524800,{"date":3104,"open":3105,"high":3106,"low":185,"close":3107,"change":666,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-04-30",109.26,111.16,110.8,-0.24,586000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":1402,"percent_change":123,"volume":3116,"transactions":9,"vwap":3115},"2025-04-29",109.64,111.94,109.55,111.07,575300,{"date":189,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":2339,"volume":3123,"transactions":9,"vwap":3121},110.99,112.13,109.62,110.73,-0.26,647500]