[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPG":3,"homepage-market-summary":35,"stock-historical-SPG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPG","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},"Simon Property Group, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Simon Property Group is the largest retail real estate investment trust in the United States. Its portfolio includes an interest in 254 properties: 114 traditional malls, 108 premium outlets, 14 Mills centers (a combination of a traditional mall, outlet center, and big-box retailers), six lifestyle centers, and 12 other retail properties. Simon's portfolio averaged $838 in sales per square foot over the trailing 12 months. The company also owns a 22% interest in Klépierre, a European retail company with investments in shopping centers in 14 countries, and joint-venture interests in 33 premium outlets across 14 countries.","3,600","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5088,9,"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},199.61,197.43,200.045,196.76,197.59,2.02,1.02,1089895.021009,24226,198.8321,238.5,172.19,1551010.8583895338,41.4,8259,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},153.16,1580395,576844125.455773,25.93,"2025-04-28",[190,191,201,212,223,234,245,255,266,277,287,298,308,319,330,341,352,361,369,378,389,397,406,416,427,438,448,459,470,481,492,503,512,521,532,543,554,565,576,587,598,607,617,626,637,647,656,667,677,687,698,706,717,728,739,748,757,768,779,788,797,804,812,820,829,838,847,854,860,869,876,884,893,901,910,919,927,935,944,952,960,969,977,986,994,1002,1011,1020,1028,1035,1043,1051,1060,1067,1074,1083,1091,1100,1108,1115,1124,1132,1140,1147,1156,1165,1173,1181,1190,1196,1202,1210,1219,1228,1233,1240,1248,1255,1262,1271,1280,1289,1298,1305,1313,1320,1327,1336,1345,1353,1361,1369,1377,1385,1394,1402,1410,1419,1428,1436,1445,1453,1461,1468,1477,1486,1494,1502,1510,1518,1525,1531,1538,1545,1552,1559,1565,1573,1579,1588,1594,1601,1609,1618,1627,1636,1645,1653,1659,1667,1674,1683,1690,1695,1702,1710,1718,1725,1733,1741,1750,1757,1763,1772,1780,1787,1794,1801,1809,1815,1824,1833,1838,1845,1852,1859,1866,1875,1883,1891,1896,1902,1909,1917,1923,1930,1937,1945,1952,1959,1967,1974,1981,1986,1992,1999,2007,2014,2023,2031,2038,2044,2052,2059,2065,2073,2079,2088,2095,2102,2108,2114,2119,2126,2133,2141,2148,2156,2163,2168,2176,2184,2193,2200,2208,2214,2222,2230,2238,2246,2255,2262,2267,2274,2282,2287,2292,2299,2306,2312,2319,2328,2334,2342,2349,2355,2361,2367,2374,2380,2388,2395,2402,2411,2418,2424,2432,2438,2445,2453,2460,2467,2475,2481,2490,2498,2505,2512,2520,2528,2534,2542,2551,2559,2566,2573,2581,2589,2596,2605,2613,2622,2629,2637,2644,2651,2658,2666,2674,2681,2689,2697,2703,2710,2718,2725,2732,2738,2745,2752,2759,2767,2773,2780,2787,2795,2804,2810,2817,2825,2831,2838,2845,2851,2857,2864,2872,2878,2883,2889,2895,2901,2907,2914,2921,2927,2933,2938,2945,2952,2959,2967,2972,2979,2988,2996,3002,3008,3013,3020,3027,3034,3040,3046,3053],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",201.47,201.95,197.315,-4.15,-2.06,1228449.337535,26531,198.3742,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",201.5,203.3199,200.7462,201.74,0.34,0.17,1399492.226728,25888,201.8142,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",200.8,202.52,199.74,201.4,0.45,0.22,1040895.103615,24937,201.3726,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",200.995,202.89,200.57,200.95,0.14,0.07,1228679.848628,24181,201.1698,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",199.73,201.58,198.4096,200.81,0.05,0.02,1140963.223495,25517,200.2686,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",204.39,200.65,200.76,-3.52,-1.72,1487165.197944,26486,201.4625,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",203.98,206.195,203.01,204.28,-0.25,-0.12,1165251.609351,23607,204.1454,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",204.73,205.565,203.49,204.53,-0.29,-0.14,926293.653447,22121,204.3506,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":173,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",205.19,205.7,203.87,204.82,0.06,913395.087933,19874,204.8219,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",204.56,205.6,203.41,204.7,0.54,0.26,869771.611692,19847,204.6822,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":107,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",205.15,205.64,203.84,204.16,-0.87,1056484.7936,20334,204.4458,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",205.61,206.19,204.68,205.95,0.97,0.47,1081683.380577,21091,205.7446,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",206.02,206.38,204.685,204.98,-0.34,-0.17,957449.388894,19945,205.0833,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",204.04,205.5525,202.94,205.32,0.85,0.42,3098855.69443,24009,204.9123,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",204.37,206.06,203.08,204.47,1.53,0.75,1358531.560168,26265,204.7944,{"date":353,"open":343,"high":354,"low":355,"close":334,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",205.755,200.37,-1.16,-0.57,1312976.728436,22627,203.0381,{"date":362,"open":282,"high":363,"low":364,"close":365,"change":304,"percent_change":163,"volume":366,"transactions":367,"vwap":368},"2026-09-15",205.535,203.06,204.1,1055525.153114,22828,203.9851,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":229,"percent_change":230,"volume":375,"transactions":376,"vwap":377},"2026-09-14",205,207.32,204.01,204.97,945902.48327,23077,205.037,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",205.3,206.235,203.8,204.83,0.16,0.08,1121544.680473,23665,204.885,{"date":390,"open":374,"high":391,"low":392,"close":393,"change":229,"percent_change":230,"volume":394,"transactions":395,"vwap":396},"2026-09-10",206.7522,204.43,204.67,1479920.547678,29476,205.2663,{"date":398,"open":399,"high":400,"low":303,"close":271,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",209.51,210.44,-7.35,-3.47,1834391.723348,37713,205.7934,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",207.92,212.56,211.88,2.44,1.17,1573388.504634,34006,211.3405,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",210.71,212.9,209.29,209.44,-2.08,-0.98,828716.170773,22167,210.3513,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",211.57,211.765,210,211.52,1.32,0.63,902408.519941,22233,211.299,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",212.68,209.3,210.2,-1.67,-0.79,915143.329506,23608,210.1322,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",213.23,213.78,211.28,211.87,-0.45,-0.21,1335732.213128,30022,212.1604,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",213.47,215.15,210.75,212.32,-2.24,-1.04,2255416.627143,25999,212.1262,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",215.91,216.645,214.28,214.56,-0.33,-0.15,852763.763823,19681,214.906,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",215.45,216.22,214.18,214.89,-2.22,-1.02,1328218.468317,26774,215.0362,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",219,219.24,216.88,217.11,-1.88,-0.86,993313.883232,24582,217.5732,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":444,"volume":509,"transactions":510,"vwap":511},"2026-08-25",221.33,218.8,218.99,-1.74,843449.588166,23438,219.4728,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":411,"percent_change":94,"volume":518,"transactions":519,"vwap":520},"2026-08-24",219.34,221.72,218.3192,220.73,1015289.275282,22897,220.1866,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",220.01,220.29,217.29,218.29,-1.61,-0.73,1040800.77415,24444,218.593,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",222.08,223.01,219.83,219.9,-3.28,-1.47,1106071.433468,24273,220.6367,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",222.04,223.655,221.68,223.18,2.57,1.16,904492.914006,24661,222.9917,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",223.15,223.295,220.55,220.61,-1.06,-0.48,778498.217593,22758,221.3812,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",218.48,221.73,217.6212,221.67,2.09,0.95,1125131.667377,25953,220.7414,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",221.17,222.385,218.9,219.58,-1.89,-0.85,942765.177773,22748,219.8864,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",222.09,223.6299,221.2,221.47,0.91,0.41,1028792.946149,25874,222.0141,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":315,"volume":604,"transactions":605,"vwap":606},"2026-08-12",221.48,218.91,220.56,1.03,1412738.633649,28930,220.3726,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":488,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",220.27,223.53,219.06,219.53,-0.46,1748426.221546,32292,220.8718,{"date":618,"open":619,"high":620,"low":621,"close":558,"change":622,"percent_change":560,"volume":623,"transactions":624,"vwap":625},"2026-08-10",221.15,223.4183,218.33,-2.36,1230704.53401,28187,219.9128,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",221.76,223.08,219.56,222.91,1.08,0.49,1298311.846723,27270,222.3624,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",226.61,221.065,221.83,-2.98,-1.33,1300885.117458,30442,222.33,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":561,"volume":653,"transactions":654,"vwap":655},"2026-08-05",226.29,222.27,224.81,-1.09,2197356.288645,37411,224.5035,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",227.6,228.4999,224.032,225.9,-3.26,-1.42,1868047.043315,33792,226.0747,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":455,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",230.28,231.415,227.87,229.16,-0.09,1306762.988959,28472,229.2268,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":613,"volume":684,"transactions":685,"vwap":686},"2026-07-31",231.34,231.8684,228.62,229.37,-1.07,1313976.717419,23828,230.0496,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",235,235.265,229.025,230.44,-5.17,-2.19,1234265.382095,30702,230.2338,{"date":699,"open":700,"high":30,"low":701,"close":702,"change":652,"percent_change":613,"volume":703,"transactions":704,"vwap":705},"2026-07-29",236.74,234.46,235.61,1359494.788324,31624,236.2853,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",234.95,237.89,234.07,236.7,5.03,2.17,1715197.363411,34742,236.5852,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",229.66,231.73,229.36,231.67,1.89,0.82,888846.991831,22562,231.064,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",226.47,229.845,225.83,229.78,4.58,2.03,967235.289038,25654,228.9621,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":488,"percent_change":454,"volume":745,"transactions":746,"vwap":747},"2026-07-23",225.38,227.79,224.215,225.2,936038.466112,21320,225.5154,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":357,"percent_change":261,"volume":754,"transactions":755,"vwap":756},"2026-07-22",227.15,227.8,225.32,226.22,1170129.67311,24384,226.3695,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",229.91,230,226.26,226.79,-1.4,-0.61,1907968.63257,23898,226.9872,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",229.15,230.88,227.25,228.19,-0.51,-0.22,1500927.947732,24331,228.3822,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",229.050003,231.53,226.87,228.7,0.21,0.09,1407900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",223,228.61,222.8,228.49001,6.48,2.92,1318500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":156,"percent_change":78,"volume":803,"transactions":9,"vwap":802},"2026-07-15",222.78999,224.14,220.8,222.0099945,1490800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":724,"volume":811,"transactions":9,"vwap":809},"2026-07-14",220.96001,222,219.64,221.28,1.79,1611300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":78,"volume":819,"transactions":9,"vwap":817},"2026-07-13",218.27,221.62,218.050003,219.49001,0.72,1248800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",221.13,221.41,212.82001,218.77,-0.94,-0.43,2424100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",219.27,222.25,218.32001,219.71001,0.62,0.28,1694900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-08",226.2,226.84,219.029999,219.089996,-8.1,-3.57,1902600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":79,"percent_change":314,"volume":853,"transactions":9,"vwap":852},"2026-07-07",226.070007,229.59,225,227.19,1410200,{"date":855,"open":856,"high":857,"low":858,"close":851,"change":560,"percent_change":43,"volume":859,"transactions":9,"vwap":851},"2026-07-06",225.64999,225.86,223.45,2216300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",224,226.12,223.080002,226.059998,3.06,1.37,1683100,{"date":870,"open":871,"high":872,"low":873,"close":790,"change":874,"percent_change":272,"volume":875,"transactions":9,"vwap":790},"2026-07-01",221.36,223.17,220.039993,-0.65,2551000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":251,"volume":883,"transactions":9,"vwap":881},"2026-06-30",225.42999,226.28,222.53999,223.64999,-3.91,2387800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",226.24001,228.089996,225.28,227.56,0.67,0.3,1870500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":835,"volume":900,"transactions":9,"vwap":898},"2026-06-26",226.89999,228.58,225.55,226.89,1.4,8719600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",222.12,226.44,221.8,225.49001,3.34,1.5,2932200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",216.92999,222.39999,216.039993,222.14999,5.41,2.5,2471700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":713,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-23",215.039993,217.71001,214.19,216.74001,1.01,2595400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":347,"volume":934,"transactions":9,"vwap":932},"2026-06-22",212.61,214.67,212,214.57001,3.24,2916700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",214.039993,214.3,211.28999,211.33,1.47,0.7,3655400,{"date":945,"open":932,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",215.81,208.71001,209.86,-5.37,-2.5,3717400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":827,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-16",215.82001,217.48,214.089996,215.23,-0.2,3243000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",219.039993,219.87,214.44,215.66,-3.38,-1.54,2222700,{"date":970,"open":971,"high":972,"low":973,"close":962,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":962},"2026-06-12",216.99001,220.44,216.5,4.18,1.95,1965400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",215,216.28,213.62,214.86,2.04,0.96,1897200,{"date":987,"open":988,"high":989,"low":990,"close":824,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":824},"2026-06-10",212.53999,214.63,211.0099945,0.93,0.44,2005700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":79,"volume":1001,"transactions":9,"vwap":999},"2026-06-09",206.88,213.080002,205.17999,211.89,4.55,2212500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",211.14,211.67999,206.10001,207.34,-2.97,-1.41,2092200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-05",205.48,211.23,205.23,210.31,4.09,1.98,1406500,{"date":1021,"open":1006,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-04",206.52,204.5,206.22,2.67,1.31,1512900,{"date":1029,"open":1030,"high":279,"low":1031,"close":1032,"change":241,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-06-03",202.83,202.3,203.55,0.01,2117000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":594,"volume":1042,"transactions":9,"vwap":1040},"2026-06-02",202.7,205.39,202.25999,203.53,0.83,2009200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1037,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1037},"2026-06-01",203.66,204.8,202.2,-2.21,-1.08,1641300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",206.45,206.99001,203.89,204.91,-1.86,-0.9,3950300,{"date":1061,"open":1062,"high":1063,"low":292,"close":1064,"change":1065,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-28",205.96001,207.53999,206.77,0,1339400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1064,"change":326,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2026-05-27",207.24001,208.78999,206.63,-0.08,1253200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",205.27,207.14999,204.60001,206.94,2.53,1.24,1257600,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",206.31,203.46001,204.41,-0.49,-0.24,1152000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",203.11,205.53,200.92,204.89999,0.8,0.39,1143300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":933,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",201.49001,204.36,199.97,204.10001,1.61,1152200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":992,"percent_change":219,"volume":1114,"transactions":9,"vwap":1113},"2026-05-19",200.63,202.19,198.64,200.86,1402300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",200.059998,201.53,199.41,200.42,0.4,0.2,1815000,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",202.28,199.5,200.020004,-2.78,-1.37,2152000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":94,"volume":1139,"transactions":9,"vwap":1137},"2026-05-14",200.56,203.25999,199,202.8,2.24,1430600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1134,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1134},"2026-05-13",205.28999,200.22,-5.1,-2.48,1310200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",205.22,206.46001,202.74001,205.66,4.66,2.32,2019700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",202.75,203.39,200,201,-1.12,-0.55,1895700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":818,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-08",202.23,203.74001,201.67,202.12,0.36,1081600,{"date":1174,"open":1175,"high":1176,"low":214,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",205.24001,206.020004,201.39999,-4.11,-2,1409500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",203.73,206.24001,203.16,205.50999,3.2,1.58,1129900,{"date":1191,"open":1111,"high":1192,"low":1193,"close":1194,"change":1097,"percent_change":1121,"volume":1195,"transactions":9,"vwap":1194},"2026-05-05",203.45,201.78999,202.31,967600,{"date":1197,"open":1198,"high":1151,"low":1120,"close":1199,"change":1200,"percent_change":613,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",201.41,201.50999,-0.93,850600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",203.82001,201.39,202.44,-1.27,-0.62,1014400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",200.36,203.95,199.92999,203.71001,3.62,1.81,1394400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",202,203.17999,198.41,200.089996,-2.66,-1.31,1049800,{"date":1229,"open":1135,"high":1230,"low":1110,"close":1158,"change":1231,"percent_change":156,"volume":1232,"transactions":9,"vwap":1158},"2026-04-28",204,1.46,1410100,{"date":1234,"open":1134,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":283,"volume":1239,"transactions":9,"vwap":1237},"2026-04-27",202.050003,198.89999,201.28999,0.13,1399000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":950,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",203.14999,203.67999,200.64999,201.16,-1.23,1045900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1045,"change":1018,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1045},"2026-04-23",202.71001,204.58,201.75999,0.98,806500,{"date":1256,"open":1257,"high":1152,"low":1205,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",205.39999,201.67999,-3.08,-1.5,1186100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",207.070007,208.28,204.64999,204.75999,-2.8,-1.35,1365400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",205.33,208.2,205.089996,207.56,1.33,0.64,992900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",202.10001,206.73,201.37,206.23,4.88,2.42,1345900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",201.27,203.28999,200.89999,201.35001,-0.26,-0.13,1436000,{"date":1299,"open":1300,"high":215,"low":1301,"close":1302,"change":1269,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",202.45,199.14,201.61,-0.67,1267200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":94,"volume":1312,"transactions":9,"vwap":1310},"2026-04-14",200.48,203.050003,199.94,202.96001,2.25,2263800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":229,"percent_change":230,"volume":1319,"transactions":9,"vwap":1318},"2026-04-13",200.60001,200.75999,197.38,200.71001,1372200,{"date":1321,"open":1322,"high":1110,"low":1323,"close":1324,"change":1325,"percent_change":1097,"volume":1326,"transactions":9,"vwap":1324},"2026-04-10",199.39,198.33,200.57001,1.6,1107600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",193.74001,199.63,193.5,198.97,4.93,2.54,1226700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",192.62,195.22,192.50999,194.039993,3.47,1.82,1547800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":207,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-07",190.089996,191.080002,188.75,190.57001,0.18,883700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1041,"volume":1360,"transactions":9,"vwap":1358},"2026-04-06",188.47,190.62,187.23,190.23,1.56,1031300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":122,"volume":1368,"transactions":9,"vwap":1366},"2026-04-02",187.5,189.25,186.070007,188.67,0.58,1299900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1359,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-01",186.66,188.8,186.020004,188.089996,0.84,1988700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":974,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-31",184.75999,187.52,183.3,186.53,2.29,2296000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",182.16,184.25,181.75999,182.35001,2.16,1.2,1822700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":527,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-27",180.89999,182.14,179.14,180.19,-0.89,1991400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1238,"volume":1409,"transactions":9,"vwap":1407},"2026-03-26",181.16,182.83,181.029999,181.8,0.23,1478400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",179.21001,183.31,179.050003,181.57001,3.3,1.85,1749800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",180.28999,182.059998,177.88,178.27,-3.22,-1.77,3100000,{"date":1429,"open":1430,"high":1371,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",185.95,181.36,181.49001,-3.03,-1.64,2550600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-20",191.71001,191.94,183.21001,184.52,-6.79,-3.55,3861000,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-19",189.5,192.22,191.31,1.41,0.74,1257500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":476,"volume":1460,"transactions":9,"vwap":1458},"2026-03-18",190.97,192.21001,189.77,189.89999,-0.63,1732500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1392,"percent_change":434,"volume":1467,"transactions":9,"vwap":1466},"2026-03-17",191.47,191.91,190.080002,190.53,1380600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-16",189.7,190.78999,188.22,189.33,2.51,1.34,1327600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-13",189.42,190,186.37,186.82001,-0.75,-0.4,1404100,{"date":1487,"open":1472,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-12",188.39,185.77,187.57001,-1.99,-1.05,2192000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1226,"volume":1501,"transactions":9,"vwap":1499},"2026-03-11",189.59,191.039993,188.35001,189.56,-2.51,1605800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":117,"volume":1509,"transactions":9,"vwap":1507},"2026-03-10",190.11,194.67,189.52,192.070007,-0.76,1596600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1179,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-09",192,193.23,187.11,192.83,-1.03,2370900,{"date":1519,"open":1520,"high":1160,"low":1521,"close":1522,"change":1523,"percent_change":1259,"volume":1524,"transactions":9,"vwap":1522},"2026-03-06",199.059998,193.45,194.83,-6.2,1766200,{"date":1526,"open":203,"high":1300,"low":1527,"close":1528,"change":1529,"percent_change":488,"volume":1530,"transactions":9,"vwap":1528},"2026-03-05",199.7,201.029999,-2.07,1505500,{"date":1532,"open":1302,"high":1533,"low":1302,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-04",203.89999,203.10001,1.15,0.57,1121700,{"date":1539,"open":1117,"high":1540,"low":1541,"close":194,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":194},"2026-03-03",203.27,197.32001,-1.21,-0.6,1507800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1185,"change":1550,"percent_change":325,"volume":1551,"transactions":9,"vwap":1185},"2026-03-02",202.48,204.49001,200.39999,-0.69,1547500,{"date":1553,"open":1554,"high":1555,"low":1300,"close":1556,"change":1557,"percent_change":835,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",203.23,205.12,203.85001,1.25,2113500,{"date":1560,"open":1561,"high":1562,"low":1118,"close":1563,"change":1106,"percent_change":1097,"volume":1564,"transactions":9,"vwap":1563},"2026-02-26",201.86,204.050003,202.60001,1103200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1106,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-25",199.89,201.48,198.50999,200.99001,0.81,1144700,{"date":1574,"open":1575,"high":1198,"low":1576,"close":1577,"change":1550,"percent_change":325,"volume":1578,"transactions":9,"vwap":1577},"2026-02-24",200.21001,198.27,199.38,1137900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",202.080002,203.60001,199.78999,200.070007,-1.63,-0.81,1356400,{"date":1589,"open":1590,"high":1137,"low":1136,"close":1591,"change":1018,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-20",200.080002,201.7,0.99,1420300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":786,"percent_change":240,"volume":1600,"transactions":9,"vwap":1599},"2026-02-19",199.21001,201.24001,198.83,199.72,1203100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1330,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1330},"2026-02-18",201.71001,203,198.75,-2.38,-1.18,1687900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-17",197.10001,202.089996,196.81,202.0099945,5.18,2.63,1761200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-13",194,198.089996,191.19,196.83,5.4,2.82,1873500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-12",194.39,197.34,191.39999,191.42999,-3.34,-1.71,2334400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",195.99001,196.84,193.88,194.77,-1.53,-0.78,1354400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":273,"volume":1652,"transactions":9,"vwap":1650},"2026-02-10",197.19,198.62,195.17,196.3,-0.27,1693200,{"date":1654,"open":1330,"high":1160,"low":1655,"close":1656,"change":1433,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-09",196.50999,196.57001,-1.52,1384700,{"date":1660,"open":1661,"high":1177,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-06",199.99001,197.83,199.60001,2.34,1.19,2322300,{"date":1668,"open":1669,"high":1670,"low":1629,"close":1671,"change":1672,"percent_change":336,"volume":1673,"transactions":9,"vwap":1671},"2026-02-05",196.56,197.92999,197.25999,1.67,1877600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-04",190.38,196.59,190.22,195.59,6.17,3.26,1989100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1479,"change":1688,"percent_change":826,"volume":1689,"transactions":9,"vwap":1479},"2026-02-03",190.53999,191.53999,186.2,-1.8,2276900,{"date":1691,"open":1692,"high":1331,"low":1356,"close":1693,"change":673,"percent_change":72,"volume":1694,"transactions":9,"vwap":1693},"2026-02-02",191.92,191.22,2151400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1449,"change":1700,"percent_change":1097,"volume":1701,"transactions":9,"vwap":1449},"2026-01-30",189.85001,192.25,189.28,1.51,3019700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1705},"2026-01-29",185.33,189.8,183.74001,6.04,3.29,1687300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":827,"volume":1717,"transactions":9,"vwap":1715},"2026-01-28",184.75,185.75,183.36,183.75999,-0.8,1326400,{"date":1719,"open":1720,"high":1489,"low":1721,"close":1722,"change":1723,"percent_change":163,"volume":1724,"transactions":9,"vwap":1722},"2026-01-27",185.48,183.16,184.56,-0.77,1021700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1704,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1704},"2026-01-26",185.19,185.99001,183.73,0.6,0.32,976900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":958,"volume":1740,"transactions":9,"vwap":1738},"2026-01-23",184.57001,185.75999,183.60001,184.73,-0.37,833500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-22",184.91,187.92999,183.87,185.10001,-0.07,-0.04,1440400,{"date":1751,"open":1752,"high":1753,"low":1722,"close":1754,"change":336,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",185.78999,186.46001,185.17,0.46,2352300,{"date":1758,"open":1759,"high":1759,"low":1381,"close":1760,"change":1543,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-20",185.86,184.32001,-0.32,3051300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-16",181.59,185.11,180.17,184.92,2.61,1.43,1707200,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",186.95,181.35001,182.31,-3.41,-1.84,2103900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1475,"percent_change":156,"volume":1786,"transactions":9,"vwap":1785},"2026-01-14",184.17,186.080002,182.25999,185.72,1886100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":454,"percent_change":1089,"volume":1793,"transactions":9,"vwap":1792},"2026-01-13",184.86,185.92,182.77,184.38,1369000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":229,"percent_change":385,"volume":1800,"transactions":9,"vwap":1799},"2026-01-12",184.21001,185.12,183.11,184.83,1344200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":272,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",184.72,186.029999,184.13,184.69,-0.16,1169300,{"date":1810,"open":1714,"high":1811,"low":1714,"close":1812,"change":603,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-08",187.44,184.98,0.56,1630900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-07",186.64999,187.7,183.91,183.95,-2.35,-1.26,1203600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-06",182.14999,186.97,182,186.3,3.19,1.74,1204000,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1798,"change":499,"percent_change":43,"volume":1837,"transactions":9,"vwap":1798},"2026-01-05",183.059998,185.2,1480600,{"date":1839,"open":1840,"high":1759,"low":1841,"close":1842,"change":1843,"percent_change":1208,"volume":1844,"transactions":9,"vwap":1842},"2026-01-02",184.47,182.88,183.97,-1.14,987600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1766,"change":251,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1766},"2025-12-31",186.67,187,185.050003,-0.92,1096500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":444,"percent_change":163,"volume":1858,"transactions":9,"vwap":1857},"2025-12-30",187.41,187.95,186.24001,186.83,768400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":673,"percent_change":72,"volume":1865,"transactions":9,"vwap":1864},"2025-12-29",188.53,188.71001,187.089996,187.62,746400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-26",188.32001,188.91,186.39999,187.71001,-0.58,-0.31,492000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":146,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-24",188.16,189.050003,187.89,188.28999,0.37,437200,{"date":1884,"open":1885,"high":1886,"low":1489,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-23",186.55,187.74001,187.60001,0.94,0.5,937900,{"date":1892,"open":1782,"high":1827,"low":1893,"close":1371,"change":1894,"percent_change":1888,"volume":1895,"transactions":9,"vwap":1371},"2025-12-22",183.63,1.73,1160900,{"date":1897,"open":1898,"high":1899,"low":1820,"close":1900,"change":273,"percent_change":1072,"volume":1901,"transactions":9,"vwap":1900},"2025-12-19",185.029999,185.52,184.92999,4492200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":336,"percent_change":1755,"volume":1908,"transactions":9,"vwap":1907},"2025-12-18",184.99001,187.080002,183.55,185.070007,1144300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":991,"volume":1916,"transactions":9,"vwap":1914},"2025-12-17",182.98,184.85001,182.39999,184.22,1.69,1442600,{"date":1918,"open":1919,"high":1789,"low":1920,"close":1921,"change":1434,"percent_change":1400,"volume":1922,"transactions":9,"vwap":1921},"2025-12-16",184.71001,182.25,182.53,1583400,{"date":1924,"open":1925,"high":1926,"low":1784,"close":1782,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1782},"2025-12-15",182.64999,184.36,2.15,1.18,1498900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":208,"percent_change":786,"volume":1936,"transactions":9,"vwap":1935},"2025-12-12",182.53999,183.44,181.64,182.020004,1239800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1122,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-11",182.3,183,181.14999,181.85001,0.11,1451500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1730,"percent_change":78,"volume":1951,"transactions":9,"vwap":1950},"2025-12-10",179.33,183.2,179.25999,181.64999,2038500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1253,"percent_change":293,"volume":1958,"transactions":9,"vwap":1957},"2025-12-09",180.52,182.36,180.46001,181.050003,1522600,{"date":1960,"open":1920,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-08",183.13,179.95,180.070007,-2.49,-1.36,1840000,{"date":1968,"open":1969,"high":1970,"low":1826,"close":1971,"change":1508,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-05",182.69,183.72,182.56,-0.41,1642400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":26,"percent_change":1813,"volume":1980,"transactions":9,"vwap":1979},"2025-12-04",182.22,183.92,182.17,183.32001,1285800,{"date":1982,"open":1983,"high":1893,"low":1984,"close":1939,"change":1238,"percent_change":230,"volume":1985,"transactions":9,"vwap":1939},"2025-12-03",182.5,182.27,1791700,{"date":1987,"open":1988,"high":1989,"low":1775,"close":1978,"change":1008,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1978},"2025-12-02",185.57001,185.87,-1.6,1242700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1607,"percent_change":1459,"volume":1998,"transactions":9,"vwap":1997},"2025-12-01",185,186.25,184.66,185.14,1073300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":594,"volume":2006,"transactions":9,"vwap":2004},"2025-11-28",185.059998,187.2,184.42,186.32001,0.76,506300,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":1408,"volume":2013,"transactions":9,"vwap":2011},"2025-11-26",184.58,186.91,185.56,0.43,1180100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",183.42999,186.7,183.19,185.13,2.47,1.35,1368100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":163,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-24",183.080002,183.49001,181.46001,182.66,-0.23,1425900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2025,"change":2036,"percent_change":1672,"volume":2037,"transactions":9,"vwap":2025},"2025-11-21",180.7,183.47,180.31,3.01,1331500,{"date":2039,"open":2040,"high":1805,"low":2041,"close":1963,"change":2042,"percent_change":178,"volume":2043,"transactions":9,"vwap":1963},"2025-11-20",182.7,179.92,-0.06,1184700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1688,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-19",182.12,182.59,180.10001,180.13,-0.99,1132400,{"date":2053,"open":2054,"high":1387,"low":2055,"close":2056,"change":1888,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-18",180.27,179.78,181.92999,0.52,945400,{"date":2060,"open":1893,"high":1893,"low":2061,"close":2062,"change":508,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-17",179.86,180.99001,-0.95,1418200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":561,"volume":2072,"transactions":9,"vwap":2070},"2025-11-14",183.83,184.070007,181.48,182.73,-0.88,792100,{"date":2074,"open":1940,"high":1997,"low":2075,"close":2076,"change":958,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-13",182.78,183.61,-0.11,1467800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-12",184.34,185.37,183.77,183.81,-1.19,-0.64,1480000,{"date":2089,"open":2090,"high":2091,"low":2090,"close":1994,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1994},"2025-11-11",183.86,185.67999,2.06,1.13,1251700,{"date":2096,"open":1792,"high":2097,"low":1939,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-10",184.82001,182.94,-0.66,-0.36,1282300,{"date":2103,"open":2104,"high":2105,"low":2033,"close":1737,"change":2106,"percent_change":1188,"volume":2107,"transactions":9,"vwap":1737},"2025-11-07",181.45,183.69,2.86,1040800,{"date":2109,"open":2110,"high":1971,"low":2111,"close":2112,"change":2099,"percent_change":2100,"volume":2113,"transactions":9,"vwap":2112},"2025-11-06",181.53999,179.78999,180.74001,1099500,{"date":2115,"open":2116,"high":1805,"low":1775,"close":2117,"change":2085,"percent_change":874,"volume":2118,"transactions":9,"vwap":2117},"2025-11-05",182.86,181.39999,1809900,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2047,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2047},"2025-11-04",178.059998,185.020004,5.92,3.35,2382100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":593,"percent_change":2057,"volume":2132,"transactions":9,"vwap":2131},"2025-11-03",174.46001,177.7,173.8,176.67,1965500,{"date":2134,"open":2135,"high":2136,"low":31,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-31",173.57001,176.46001,175.75999,2.41,1.39,1912300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":272,"percent_change":326,"volume":2147,"transactions":9,"vwap":2146},"2025-10-30",174.020004,175.66,173.12,173.35001,1571500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1426,"volume":2155,"transactions":9,"vwap":2153},"2025-10-29",175.69,176.58,172.39,173.64,-3.13,2293400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":443,"volume":2162,"transactions":9,"vwap":2160},"2025-10-28",179.35001,176.61,176.77,-3.01,962300,{"date":2164,"open":2165,"high":1962,"low":2166,"close":2055,"change":1915,"percent_change":572,"volume":2167,"transactions":9,"vwap":2055},"2025-10-27",178.53,177.72,1005000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1208,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-24",179.50999,179.84,178.050003,178.089996,-0.35,1229500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1207,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-23",179.89999,180.61,178,178.71001,-0.71,1168200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-22",180.020004,181.059998,178.82001,179.98,1.26,0.71,919800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":229,"volume":1998,"transactions":9,"vwap":2198},"2025-10-21",178.64999,180.67,178.070007,178.72,0.25,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":785,"volume":2207,"transactions":9,"vwap":2205},"2025-10-20",178.63,179.44,177.17,178.47,0.38,685200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2173,"change":2021,"percent_change":2005,"volume":2213,"transactions":9,"vwap":2173},"2025-10-17",176.42999,178.74001,176.36,1045500,{"date":2215,"open":2216,"high":2158,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-16",178.56,176.070007,176.74001,-1.62,-0.91,1069200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1080,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-15",176.73,179.17,176.63,178.36,1.44,1409400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1303,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-14",176.24001,176.53999,174.64999,175.83,-0.38,1528600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1392,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-13",176.48,177.67999,175.55,176.5,0.68,1124000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-10",179.61,180.25,175.28999,175.3,-3.54,-1.98,1621100,{"date":2256,"open":2198,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":207,"volume":2261,"transactions":9,"vwap":2259},"2025-10-09",179.28999,177.48,178.84,0.61,923300,{"date":2263,"open":2264,"high":2227,"low":2265,"close":2266,"change":1550,"percent_change":117,"volume":796,"transactions":9,"vwap":2266},"2025-10-08",177.83,176.94,178.23,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":261,"percent_change":273,"volume":2273,"transactions":9,"vwap":2272},"2025-10-07",179.24001,179.72,177.33,178.92,1601000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2225,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2225},"2025-10-06",184.44,185.25,179.14999,-6.06,-3.27,1568000,{"date":2283,"open":1727,"high":2284,"low":1806,"close":2285,"change":219,"percent_change":173,"volume":2286,"transactions":9,"vwap":2285},"2025-10-03",187.25,185.23,1146500,{"date":2288,"open":1736,"high":1752,"low":2289,"close":2290,"change":1483,"percent_change":1484,"volume":2291,"transactions":9,"vwap":2290},"2025-10-02",183.88,185.0099945,1494100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1736,"change":2297,"percent_change":488,"volume":2298,"transactions":9,"vwap":1736},"2025-10-01",187.66,188.42999,184.39999,-1.91,1836400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1343,"percent_change":1253,"volume":2305,"transactions":9,"vwap":2304},"2025-09-30",186.17,188.14,185.3,187.67,1812200,{"date":2307,"open":2308,"high":2309,"low":2097,"close":2310,"change":1755,"percent_change":2199,"volume":2311,"transactions":9,"vwap":2310},"2025-09-29",185.47,186.34,185.85001,1282600,{"date":2313,"open":2314,"high":2315,"low":1976,"close":2316,"change":2317,"percent_change":2318,"volume":2022,"transactions":9,"vwap":2316},"2025-09-26",182.82001,185.88,185.39,2.78,1.52,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-25",183.089996,183.78,182.48,182.61,-0.52,-0.28,1303600,{"date":2329,"open":2068,"high":2330,"low":2323,"close":1961,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1961},"2025-09-24",184.67999,-1,-0.54,1531200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1805,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1805},"2025-09-23",180.72,184.67,180.62,2.99,1.65,1386200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":337,"percent_change":1408,"volume":2348,"transactions":9,"vwap":2347},"2025-09-22",179.74001,181.42999,178.39,181.14,1401800,{"date":2350,"open":2351,"high":1776,"low":2352,"close":2336,"change":434,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2336},"2025-09-19",180.36,180.039993,0.35,7083300,{"date":2356,"open":1828,"high":2357,"low":2358,"close":2359,"change":539,"percent_change":1586,"volume":2360,"transactions":9,"vwap":2359},"2025-09-18",182.84,178.67999,180.089996,1898600,{"date":2362,"open":2110,"high":2363,"low":2196,"close":2364,"change":2365,"percent_change":241,"volume":2366,"transactions":9,"vwap":2364},"2025-09-17",184.14999,181.56,0.04,1706300,{"date":2368,"open":2369,"high":2068,"low":2370,"close":2371,"change":465,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-16",183.28,181.25,181.52,-1.22,1348600,{"date":2375,"open":2376,"high":2377,"low":2370,"close":1715,"change":2378,"percent_change":2191,"volume":2379,"transactions":9,"vwap":1715},"2025-09-15",182.21001,184.24001,1.29,1570800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1643,"volume":2387,"transactions":9,"vwap":2385},"2025-09-12",183.89999,184.5,182.10001,182.47,-1.43,1547300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2382,"change":2393,"percent_change":1769,"volume":2394,"transactions":9,"vwap":2382},"2025-09-11",179.99001,184.16,179.66,4.67,1786300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1807,"percent_change":673,"volume":2401,"transactions":9,"vwap":2400},"2025-09-10",178.91,179.87,177.99001,179.23,2223300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-09",179.45,180.38,178.14999,179.39,-3.16,-1.73,1889400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":891,"percent_change":384,"volume":2417,"transactions":9,"vwap":2416},"2025-09-08",181.77,182.92999,180.11,182.55,2369300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1920,"change":156,"percent_change":1121,"volume":2423,"transactions":9,"vwap":1920},"2025-09-05",182.8,184.78,180.81,1829500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2371,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2371},"2025-09-04",180.82001,181.92,179.7,1.66,0.92,2103600,{"date":2433,"open":2434,"high":2249,"low":2435,"close":2061,"change":1592,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2061},"2025-09-03",178.66,177.84,0.55,1590500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":107,"percent_change":2050,"volume":2444,"transactions":9,"vwap":2443},"2025-09-02",177.47,179.22,177.0099945,178.87,2825700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":818,"volume":2452,"transactions":9,"vwap":2450},"2025-08-29",180,180.98,179.42,180.66,1.3,1716900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1665,"percent_change":890,"volume":2459,"transactions":9,"vwap":2458},"2025-08-28",179,179.53999,177.080002,179.36,1438700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1475,"percent_change":2005,"volume":2466,"transactions":9,"vwap":2465},"2025-08-27",176.62,178.62,176.39999,178.17,1754600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":337,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-26",176.37,177.8,176,176.83,0.24,2020200,{"date":2476,"open":2151,"high":2477,"low":2478,"close":2479,"change":477,"percent_change":1072,"volume":2480,"transactions":9,"vwap":2479},"2025-08-25",177.44,175.94,176.41,1408400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-22",174.96001,177.89999,174.080002,176.56,3.13,1.8,1313800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1484,"volume":2497,"transactions":9,"vwap":2495},"2025-08-21",173.17,174.19,172.45,173.42999,-0.7,810700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1483,"percent_change":827,"volume":2504,"transactions":9,"vwap":2503},"2025-08-20",175.14999,175.5,173.47,174.13,1017400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1154,"percent_change":1475,"volume":2511,"transactions":9,"vwap":2510},"2025-08-19",172.59,176.14,172.089996,174.88,1907500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":163,"volume":2519,"transactions":9,"vwap":2517},"2025-08-18",173.39,174.11,172.3,172.56,-0.72,1187900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":434,"volume":2527,"transactions":9,"vwap":2525},"2025-08-15",172.44,173.39999,171.22,173.28,1.09,1581600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":31,"change":1484,"percent_change":2029,"volume":2533,"transactions":9,"vwap":31},"2025-08-14",171.45,172.53,170.49001,1889000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2507,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2507},"2025-08-13",169.28999,172.88,169.11,3.37,1.99,1660300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-12",166.029999,169.42,165.37,169.22,4.02,2.43,1242600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":384,"volume":2558,"transactions":9,"vwap":2556},"2025-08-11",164.50999,165.62,163.28999,165.2,0.27,1190800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":663,"percent_change":583,"volume":2565,"transactions":9,"vwap":2564},"2025-08-08",166.34,167.21001,164.81,164.92999,1109100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1607,"percent_change":2496,"volume":2572,"transactions":9,"vwap":2571},"2025-08-07",168.78999,168.89,165.10001,166.35001,1399500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1492,"volume":2580,"transactions":9,"vwap":2578},"2025-08-06",170,171.57001,167.3,167.53,-1.78,1844700,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-05",159.99001,169.56,169.31,5.37,3.28,2645200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1681,"percent_change":735,"volume":2595,"transactions":9,"vwap":2594},"2025-08-04",161.31,165.22,160.5,163.94,1847300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-01",162.95,163.35001,159.7,160.67999,-3.11,-1.9,2149800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":443,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-31",164.25,166,163.42999,163.78999,-1.01,1739400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-30",168.35001,168.72,164.34,165.46001,-2.62,-1.56,1085200,{"date":2623,"open":2624,"high":118,"low":2625,"close":2626,"change":2627,"percent_change":1915,"volume":2628,"transactions":9,"vwap":2626},"2025-07-29",166.88,166.10001,168.080002,2.8,1125600,{"date":2630,"open":2631,"high":2632,"low":2570,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-28",166.78,167.52,165.28,-1.83,-1.1,1090200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1927,"percent_change":2451,"volume":2643,"transactions":9,"vwap":2642},"2025-07-25",165.53,167.22,164.27,167.11,1374700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1643,"percent_change":43,"volume":2650,"transactions":9,"vwap":2649},"2025-07-24",165.35001,166.91,164.8,164.96001,1339300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":208,"percent_change":57,"volume":2657,"transactions":9,"vwap":2656},"2025-07-23",166.36,166.77,165.11,165.74001,1040600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1217,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-22",163.72,165.86,163.42,165.57001,1.11,1654000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2436,"volume":2673,"transactions":9,"vwap":2671},"2025-07-21",163.089996,164.88,162.41,163.75999,0.9,1502800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1238,"percent_change":385,"volume":2680,"transactions":9,"vwap":2679},"2025-07-18",162.89999,163.81,162.050003,162.86,950800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2190,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-17",161.69,163.17999,161.35001,162.73,0.78,1054200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":984,"volume":2696,"transactions":9,"vwap":2694},"2025-07-16",160.74001,161.91,159.35001,161.47,1.54,1438900,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":950,"percent_change":967,"volume":2702,"transactions":9,"vwap":2701},"2025-07-15",162.94,159.33,159.92999,1532200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2244,"percent_change":337,"volume":2709,"transactions":9,"vwap":2708},"2025-07-14",161.33,162.56,160.7,162.42999,1434000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":466,"volume":2717,"transactions":9,"vwap":2715},"2025-07-11",162,162.42,160.96001,161.75,-1.7,1112300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2057,"percent_change":1731,"volume":2724,"transactions":9,"vwap":2723},"2025-07-10",162.99001,164.64999,162.75999,163.45,1061500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2325,"percent_change":1761,"volume":2731,"transactions":9,"vwap":2730},"2025-07-09",164.62,164.74001,162.92,162.92999,1427100,{"date":2733,"open":2641,"high":2639,"low":2734,"close":2723,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2723},"2025-07-08",163.16,-1.59,-0.96,1790400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2716,"percent_change":488,"volume":2744,"transactions":9,"vwap":2743},"2025-07-07",165.97,167.89999,164.23,165.039993,1277600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2672,"percent_change":293,"volume":2751,"transactions":9,"vwap":2750},"2025-07-03",166.17999,167.81,165.69,166.74001,925300,{"date":2753,"open":2754,"high":2755,"low":2734,"close":2756,"change":2757,"percent_change":984,"volume":2758,"transactions":9,"vwap":2756},"2025-07-02",164.39,166.33,165.84,1.57,1589400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2641,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2641},"2025-07-01",160.34,165.77,160,3.51,2.18,1772300,{"date":2768,"open":2761,"high":2769,"low":2770,"close":2771,"change":294,"percent_change":384,"volume":2772,"transactions":9,"vwap":2771},"2025-06-30",160.92999,158,160.75999,2060200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2593,"change":2778,"percent_change":2042,"volume":2779,"transactions":9,"vwap":2593},"2025-06-27",160.83,162.089996,159.49001,-0.1,2029000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1187,"percent_change":735,"volume":2786,"transactions":9,"vwap":2785},"2025-06-26",157.95,160.75,157.59,160.60001,1788200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2716,"volume":2794,"transactions":9,"vwap":2792},"2025-06-25",159.58,159.98,157.050003,157.39999,-2.72,1380400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-24",159.59,160.91,158.78,160.12,1.04,0.65,1559200,{"date":2805,"open":2784,"high":2806,"low":2807,"close":2808,"change":1217,"percent_change":1535,"volume":2809,"transactions":9,"vwap":2808},"2025-06-23",159.56,155.92,159.080002,1340500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":208,"percent_change":1943,"volume":2816,"transactions":9,"vwap":2815},"2025-06-20",157.83,158.87,156.64999,157.27,2806500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":178,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-18",157.13,158.57001,156.25,157.10001,-0.02,1476100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2819,"change":528,"percent_change":613,"volume":2830,"transactions":9,"vwap":2819},"2025-06-17",157.77,158.50999,156.42999,1388000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":984,"percent_change":2260,"volume":2837,"transactions":9,"vwap":2836},"2025-06-16",158.17,159.72,157.24001,157.86,1753200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":582,"percent_change":2085,"volume":2844,"transactions":9,"vwap":2843},"2025-06-13",157.48,158.10001,155.44,156.89999,2090700,{"date":2846,"open":2847,"high":2848,"low":2782,"close":2849,"change":2220,"percent_change":357,"volume":2850,"transactions":9,"vwap":2849},"2025-06-12",159.32001,159.37,158.78999,1565000,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2600,"change":2085,"percent_change":101,"volume":2856,"transactions":9,"vwap":2600},"2025-06-11",161.42,161.89999,159.020004,1486300,{"date":2858,"open":2763,"high":2859,"low":2860,"close":2861,"change":315,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-10",161.12,159.25999,160.89,0.29,1328400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":466,"volume":2871,"transactions":9,"vwap":2869},"2025-06-09",159.69,161.72,159.39999,160.42,-1.68,1139000,{"date":2873,"open":2874,"high":2722,"low":2875,"close":2876,"change":2021,"percent_change":1375,"volume":2877,"transactions":9,"vwap":2876},"2025-06-06",162.17999,160.62,162.10001,1303800,{"date":2879,"open":2880,"high":2881,"low":2869,"close":2783,"change":304,"percent_change":2332,"volume":2882,"transactions":9,"vwap":2783},"2025-06-05",161.62,161.95,1065900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2880,"change":1807,"percent_change":2778,"volume":2888,"transactions":9,"vwap":2880},"2025-06-04",161.52,162.45,160.39,994700,{"date":2890,"open":2713,"high":2660,"low":2891,"close":2892,"change":2893,"percent_change":1550,"volume":2894,"transactions":9,"vwap":2892},"2025-06-03",161.28,161.78,-1.13,1651900,{"date":2896,"open":2897,"high":2730,"low":2898,"close":2899,"change":1807,"percent_change":2778,"volume":2900,"transactions":9,"vwap":2899},"2025-06-02",162.13,159.55,162.91,1156200,{"date":2902,"open":2903,"high":2555,"low":2904,"close":2905,"change":1807,"percent_change":2778,"volume":2906,"transactions":9,"vwap":2905},"2025-05-30",162.11,161,163.070007,3546200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":25,"percent_change":1557,"volume":2913,"transactions":9,"vwap":2912},"2025-05-29",161.71001,164.64,161.22,163.23,1337300,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":181,"percent_change":835,"volume":2920,"transactions":9,"vwap":2919},"2025-05-28",160.21001,161.23,158.86,161.21001,1488400,{"date":2922,"open":2923,"high":2924,"low":2835,"close":2916,"change":2925,"percent_change":79,"volume":2926,"transactions":9,"vwap":2916},"2025-05-27",158.56,160.86,3.44,1929600,{"date":2928,"open":2929,"high":2770,"low":2930,"close":2931,"change":1607,"percent_change":1483,"volume":2932,"transactions":9,"vwap":2931},"2025-05-23",156.24001,156.050003,156.77,1268500,{"date":2934,"open":2935,"high":2808,"low":2936,"close":2782,"change":326,"percent_change":2077,"volume":2937,"transactions":9,"vwap":2782},"2025-05-22",157.98,155.96001,1903800,{"date":2939,"open":2694,"high":2712,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-21",157.96001,158.12,-4.82,-2.96,2158200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2699,"change":2950,"percent_change":826,"volume":2951,"transactions":9,"vwap":2699},"2025-05-20",163.46001,163.63,161.87,-1.55,1661800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1459,"percent_change":2236,"volume":2958,"transactions":9,"vwap":2957},"2025-05-19",162.78999,165,162.37,164.49001,1591400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":571,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-16",163.52,165.44,162.55,165.12,1.28,1352600,{"date":2968,"open":2685,"high":2723,"low":2969,"close":2970,"change":1417,"percent_change":1535,"volume":2971,"transactions":9,"vwap":2970},"2025-05-15",160.94,163.029999,1279200,{"date":2973,"open":2974,"high":2692,"low":2975,"close":2976,"change":891,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-14",160.85001,158.21001,161.17999,0.19,2179200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-13",167.75,168,160.48,160.88,-10.56,-6.16,3838100,{"date":2989,"open":2990,"high":2991,"low":2585,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-12",169.39999,172.14,171.44,8.25,5.06,2804900,{"date":2997,"open":2599,"high":2998,"low":2999,"close":3000,"change":1351,"percent_change":1943,"volume":3001,"transactions":9,"vwap":3000},"2025-05-09",165.089996,162.5,163.19,1612100,{"date":3003,"open":2854,"high":3004,"low":3005,"close":3006,"change":2695,"percent_change":572,"volume":3007,"transactions":9,"vwap":3006},"2025-05-08",164.37,160.35001,163.0099945,1387000,{"date":3009,"open":2984,"high":3010,"low":3011,"close":2694,"change":2451,"percent_change":1571,"volume":3012,"transactions":9,"vwap":2694},"2025-05-07",163.53,160.57001,1629300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1550,"percent_change":827,"volume":3019,"transactions":9,"vwap":3018},"2025-05-06",159.78,161.37,158.25,160.17,1139400,{"date":3021,"open":3022,"high":3023,"low":3024,"close":2924,"change":2220,"percent_change":3025,"volume":3026,"transactions":9,"vwap":2924},"2025-05-05",160.66,162.22,160.31,-0.56,991100,{"date":3028,"open":2859,"high":2708,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-02",159.75999,161.77,2.9,1.83,1321300,{"date":3035,"open":3036,"high":2974,"low":3037,"close":2813,"change":3038,"percent_change":572,"volume":3039,"transactions":9,"vwap":2813},"2025-05-01",158.23,157,1.49,1365700,{"date":3041,"open":3042,"high":3043,"low":184,"close":3044,"change":1367,"percent_change":1881,"volume":3045,"transactions":9,"vwap":3044},"2025-04-30",155.48,157.89999,157.38,2279600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1634,"percent_change":1049,"volume":3052,"transactions":9,"vwap":3051},"2025-04-29",157.17999,158.47,155.3,156.8,1284300,{"date":188,"open":3054,"high":2855,"low":3055,"close":2828,"change":1325,"percent_change":26,"volume":3056,"transactions":9,"vwap":2828},156.91,156.17999,1551700]