[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLI":3,"homepage-market-summary":33,"stock-historical-XLI":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street Industrial Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLI tracks aerospace, defense, machinery, industrial conglomerates, and transportation firms.",true,"State Street Global Advisors","Industrials",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0807,1.81988,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},168.4,166.92,168.66,166.58,167.84,0.56,0.33,8944479.432668,188.19,147.14,9856433.270827366,51.8,6990,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":152},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":26,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,132,137,142,147],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.89,54.23,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",2.97,65.24,{"name":14,"etf":4,"change":26,"price":20,"is_up":12},{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},127.85,9949378,3631522850.9776692,30.1,"2025-04-28",[184,187,197,208,219,230,241,252,263,274,285,295,305,315,326,337,346,356,366,377,388,398,409,420,431,441,451,461,472,483,493,503,514,524,535,545,556,567,576,586,596,605,616,626,636,646,654,665,676,687,698,709,718,728,738,747,757,766,776,786,795,805,816,826,833,841,850,859,867,875,883,891,900,908,917,925,933,940,945,953,962,970,977,985,994,1003,1012,1021,1029,1036,1044,1052,1059,1068,1076,1084,1092,1101,1110,1118,1127,1135,1142,1149,1156,1164,1172,1180,1189,1198,1206,1212,1220,1228,1236,1243,1251,1258,1267,1274,1281,1287,1291,1299,1307,1311,1317,1325,1334,1342,1349,1357,1366,1375,1384,1393,1401,1409,1416,1425,1434,1442,1451,1459,1465,1472,1481,1488,1496,1501,1508,1516,1523,1530,1537,1543,1551,1559,1566,1573,1579,1587,1595,1602,1609,1615,1623,1628,1634,1642,1648,1654,1659,1666,1672,1680,1688,1694,1702,1708,1716,1722,1731,1738,1746,1753,1760,1767,1773,1782,1791,1799,1805,1812,1820,1828,1835,1843,1851,1858,1867,1875,1882,1889,1896,1901,1910,1917,1925,1932,1939,1948,1954,1961,1969,1977,1984,1992,2001,2009,2017,2026,2032,2039,2048,2055,2062,2067,2072,2079,2085,2092,2097,2104,2109,2115,2120,2127,2134,2141,2149,2155,2162,2169,2175,2180,2188,2195,2202,2209,2217,2225,2233,2239,2246,2251,2255,2261,2267,2271,2277,2285,2290,2296,2299,2305,2313,2319,2327,2335,2341,2346,2354,2360,2368,2376,2382,2387,2396,2400,2406,2413,2420,2425,2433,2438,2444,2449,2455,2461,2465,2471,2476,2482,2487,2494,2500,2507,2513,2520,2523,2527,2533,2540,2546,2551,2557,2564,2569,2573,2579,2584,2588,2592,2598,2603,2609,2615,2620,2627,2633,2640,2647,2654,2662,2669,2677,2685,2692,2700,2707,2714,2723,2729,2736,2743,2751,2758,2766,2773,2779,2786,2793,2800,2807,2815,2822,2829,2838,2844,2849,2856,2861,2868,2874,2883,2890,2897,2904,2911,2918,2926,2933,2940,2947],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":185,"vwap":186},104327,167.754,{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",169.7,170.2064,167.23,-3.74,-2.18,8172452.366265,99822,168.134,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",170.7,172.34,170.26,171.58,1.48,0.87,5847809.183551,76859,171.6369,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",169.64,170.83,168.15,170.1,0.15,0.09,6411011.352603,72480,170.0284,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",170.2,171,168.81,169.95,1.31,0.78,6116157.039814,80167,169.8972,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",167.14,169.005,166.18,168.64,1.66,0.99,9335068.859394,109415,167.7449,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",169.57,169.79,166.93,166.98,-2.15,-1.27,7543586.015471,97326,167.9657,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",169.12,170.48,168.25,169.13,0.35,0.21,6600130.19732,87103,168.9843,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",169.36,169.94,167.94,168.78,-1.65,-0.97,7822811.6496,95065,168.9977,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",169.53,171.03,169.03,170.43,1.6,0.95,7292854.647842,79985,170.1795,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":248,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",168.75,170.045,168.245,168.83,-0.75,8599603.534739,101024,169.0826,{"date":296,"open":297,"high":298,"low":299,"close":213,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",169.71,171.13,169.58,-0.17,-0.1,8007088.308332,94709,170.4194,{"date":306,"open":307,"high":308,"low":257,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",170.68,170.71,170.27,0.29,0.17,7208184.823216,79374,169.8306,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",170.36,170.69,168.56,169.98,0.23,0.14,8548981.567311,101030,169.8685,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",169,169.92,168.48,169.75,0.74,0.44,8563436.585294,88169,169.1774,{"date":338,"open":339,"high":339,"low":22,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",171.51,169.01,0.3,0.18,5851448.900201,76720,169.4124,{"date":347,"open":348,"high":307,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",169.61,167.49,168.71,-0.14,-0.08,8915209.077395,111843,169.3096,{"date":357,"open":358,"high":277,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",170.47,168.42,168.85,-1.08,-0.64,8890427.953958,82985,169.0638,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",168.67,170.135,168.34,169.93,-2.44,-1.42,7360025.952143,96295,169.6477,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",172.45,172.915,171.87,172.37,1.82,1.07,5577302.356746,78444,172.4462,{"date":389,"open":211,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",171.68,170,170.55,-1.24,-0.72,7830393.691715,99808,170.5698,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",173.53,174.16,171.71,171.79,-2.63,-1.51,6411912.63407,79543,172.3581,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",175.14,175.71,174.27,174.42,-0.85,-0.48,6225467.967246,91936,174.943,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",174.34,175.775,174.1,175.27,0.71,0.41,5841947.507744,80625,175.0583,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",173.76,174.56,172.02,1.78,1.03,8340646.827624,85759,173.9778,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",173.34,171.615,172.78,0.05,0.03,10831020.461901,97170,172.7596,{"date":452,"open":422,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",175.44,172.145,172.73,-2.4,-1.37,9143082.299799,107043,173.0626,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",176.09,176.255,174.73,175.13,-2.01,-1.13,7362271.356009,84198,175.2443,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",179.44,179.52,176.65,177.14,-1.66,-0.93,8235619.122647,98641,177.4652,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":415,"volume":490,"transactions":491,"vwap":492},"2026-08-27",180.47,180.49,178.18,178.8,-1.54,5464909.278442,83555,179.04,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",178.9,180.9,180.34,1.94,1.09,8142608.737001,95863,180.292,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",180.76,180.96,178.16,178.4,-0.6,-0.34,6567070.561523,68953,178.6977,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":63,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",180.09,180.3,178.355,179,-0.69,5242909.050934,66679,178.955,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",180.95,181.24,179.79,180.25,0.48,0.27,5471243.677493,68406,180.3553,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":193,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",181.01,182.03,179.55,179.77,-1.2,6497823.224079,98996,180.5065,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",184.24,184.62,181.72,181.95,-1.62,-0.88,8312134.045535,89712,182.7076,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",185.21,185.575,183.505,183.57,-2.75,-1.48,4646776.236238,71829,184.1694,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":145,"percent_change":301,"volume":573,"transactions":574,"vwap":575},"2026-08-17",186.39,187.39,186.18,186.32,5363153.1718,66449,186.7529,{"date":577,"open":571,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",186.88,185.6001,186.51,0.72,0.39,3590373.975186,66271,186.4761,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":70,"volume":593,"transactions":594,"vwap":595},"2026-08-13",186.48,186.67,184.74,185.79,-0.09,4942559.521777,88164,185.5267,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":342,"percent_change":56,"volume":602,"transactions":603,"vwap":604},"2026-08-12",187.17,187.41,185.15,185.88,4052141.391219,66677,186.1483,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",185.08,187.26,185.03,185.7,1.1,0.6,4893903.186031,68200,185.9743,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",185.93,184.37,184.6,-0.58,-0.31,3438696.593311,60646,185.0033,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":321,"volume":633,"transactions":634,"vwap":635},"2026-08-07",185.45,185.87,183.99,185.18,0.42,6170231.125718,89686,185.2049,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":415,"volume":643,"transactions":644,"vwap":645},"2026-08-06",186.7,187.46,184.5,184.76,-1.59,5520599.801638,84299,185.6326,{"date":647,"open":648,"high":28,"low":649,"close":650,"change":70,"percent_change":172,"volume":651,"transactions":652,"vwap":653},"2026-08-05",186.58,185.99,186.35,5641064.683069,88033,186.9726,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",185.64,186.87,183.28,186.4,3.24,1.77,10497957.722378,135784,185.4831,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",180.46,183.347,180.1,183.16,3.32,1.85,8814011.874418,112796,181.8714,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",180.5,180.9244,177.89,179.84,1.45,0.81,7206270.599038,97152,179.7845,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",178.93,179.1,175.96,178.39,1.73,0.98,7368172.910287,110836,177.5911,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",181,181.44,176.35,176.66,-5.83,-3.19,9507073.37802,137949,177.9939,{"date":710,"open":711,"high":712,"low":701,"close":713,"change":714,"percent_change":114,"volume":715,"transactions":716,"vwap":717},"2026-07-28",182.63,182.95,182.49,-0.71,5708678.712542,107054,182.2918,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":341,"volume":725,"transactions":726,"vwap":727},"2026-07-27",183.62,184.42,180.84,183.2,0.54,6195737.233499,109193,182.4304,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":581,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",181.92,183.9,181.74,182.66,0.4,5507718.195076,91731,182.7761,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":693,"volume":744,"transactions":745,"vwap":746},"2026-07-23",179.09,182.98,181.94,3.09,8556033.995304,125552,181.8588,{"date":748,"open":749,"high":681,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",178.2,178.14,178.85,0.19,0.11,4350196.91493,62496,179.1031,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":724,"percent_change":341,"volume":763,"transactions":764,"vwap":765},"2026-07-21",179.51,179.94,177.76,178.66,4836072.155823,86182,178.9672,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":394,"volume":773,"transactions":774,"vwap":775},"2026-07-20",180.61,181.265,177.59,178.12,-1.29,6044619.399334,98816,178.7344,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":98,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-17",178.26,181.46,177.6,179.41,-0.41,8061743.505488,107884,179.9669,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":215,"percent_change":446,"volume":792,"transactions":793,"vwap":794},"2026-07-16",178.79,180.56,178.55,180.15,6093169.420415,109707,179.6957,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":114,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-15",180.78,181.02,177.78,180.06,-0.22,7491727.45071,110176,179.4449,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-14",181.67,182.51,179.86,180.45,0.08,0.04,6672738.279035,111476,180.854,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":415,"volume":823,"transactions":824,"vwap":825},"2026-07-13",181.52,182.18,179.8,180.37,-1.55,5384899.29776,92401,180.8026,{"date":827,"open":828,"high":829,"low":830,"close":730,"change":683,"percent_change":831,"volume":832,"transactions":9,"vwap":730},"2026-07-10",181.14999,182.58,180.16,0.45,5315600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":140,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-09",182.42999,182.75,180.73,181.11,0.38,5381900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",180.75999,181.89,179.080002,180.42,-1.96,-1.07,7333300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",184.53999,184.92,180.66,182.38,-3.18,-1.71,7721500,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",184.7,186.45,185.56,1.65,0.9,6701800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":341,"volume":874,"transactions":9,"vwap":872},"2026-07-02",184.71001,185.48,181.91,183.91,0.55,6530800,{"date":876,"open":619,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",185.64999,182.72,183.36,-1.87,-1.01,8112800,{"date":884,"open":885,"high":628,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",183.32001,182.7,185.23,2.47,1.35,6530900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",181.50999,183.58,181.35001,182.75999,1.56,0.86,7860500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":642,"volume":907,"transactions":9,"vwap":905},"2026-06-26",182.64,183.070007,180.91,181.2,-2.92,8856200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",182.24001,186.089996,182.059998,184.12,3.91,2.17,7867600,{"date":918,"open":919,"high":844,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-24",179.070007,178.34,180.21001,2.06,1.16,7088600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":467,"volume":932,"transactions":9,"vwap":930},"2026-06-23",179.16,180.0099945,177.23,178.14999,-3.65,8927400,{"date":934,"open":797,"high":935,"low":936,"close":937,"change":109,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-22",182.28,180.69,181.8,0.49,6669200,{"date":941,"open":942,"high":943,"low":810,"close":904,"change":225,"percent_change":150,"volume":944,"transactions":9,"vwap":904},"2026-06-18",182.5,182.92,8059200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":351,"volume":952,"transactions":9,"vwap":950},"2026-06-17",179.97,182.33,179.13,179.60001,-0.25,11053200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",179.58,181.10001,179.31,179.85001,1.17,0.65,8978400,{"date":963,"open":488,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",179.98,178.50999,178.67999,2.5,1.42,7522100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":437,"percent_change":135,"volume":976,"transactions":9,"vwap":975},"2026-06-12",176.020004,176.61,174.63,176.17999,6961600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":660,"volume":984,"transactions":9,"vwap":982},"2026-06-11",171.28,175.67999,170.99001,175.14999,5.49,11046100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",174.57001,174.58,169.45,169.66,-5.94,-3.38,13851900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",174.37,176.59,171.73,175.60001,1.97,1.13,9457400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",174.92,175.33,173.27,173.63,-0.55,-0.32,5372100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",175.61,176.37,173.48,174.17999,-1.98,-1.12,8893400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":124,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-04",174.92999,176.48,174.28,176.16,1.21,6670100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":351,"percent_change":352,"volume":1035,"transactions":9,"vwap":1034},"2026-06-03",173.73,176.10001,173.55,174.050003,6900600,{"date":1037,"open":1038,"high":1039,"low":382,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",172.94,174.5,174.19,1.79,1.04,8663800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":157,"volume":1051,"transactions":9,"vwap":1049},"2026-06-01",171.59,172.86,170.39,172.39999,-0.73,8235000,{"date":1053,"open":1054,"high":1055,"low":382,"close":1056,"change":1057,"percent_change":114,"volume":1058,"transactions":9,"vwap":1056},"2026-05-29",173.57001,173.88,173.13,-0.67,7054700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",173.49001,174.71001,172.059998,173.8,-0.5,-0.29,8669000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-27",174.53999,174.86,173.47,174.3,0,7413200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1073,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1073},"2026-05-26",173.19,174.78,172.87,2.53,1.47,6797700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":150,"volume":1091,"transactions":9,"vwap":1089},"2026-05-22",171.75,172.88,170.42,171.77,1.24,6910500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",169.81,171.3,168.91,170.53,-0.2,-0.12,8535000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",169.23,171.48,168.37,170.73,1.99,1.18,10524700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":467,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-19",169.63,170.17999,168.11,168.74001,-1.18,7503400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-18",171.56,171.57001,169.5,170.75,-0.65,-0.38,8696000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",172.8,170.92999,171.39999,-3.11,-1.78,7826300,{"date":1136,"open":1137,"high":465,"low":1138,"close":1139,"change":109,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-14",174.17,172.84,174.50999,0.51,7364000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1050,"percent_change":157,"volume":1148,"transactions":9,"vwap":1147},"2026-05-13",174.24001,174.61,172.52,173.62,6070600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":520,"percent_change":114,"volume":1155,"transactions":9,"vwap":1154},"2026-05-12",174.42999,174.78999,172.14,174.35001,7468700,{"date":1157,"open":1158,"high":1159,"low":1087,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",173.24001,175.55,175.039993,1.84,1.06,6277200,{"date":1165,"open":982,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",175.32001,173.089996,173.2,-0.8,-0.46,5883800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":551,"volume":1179,"transactions":9,"vwap":1177},"2026-05-07",177.44,177.72,173.42999,174,-2.87,10627700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",175.28,177.34,174.25,176.87,4.46,2.59,10461300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",172.14999,173.059998,171.2,172.41,1.43,0.84,6189400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1018,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-05-04",172.5,173.21001,170.66,170.98,-1.14,7618500,{"date":1207,"open":1208,"high":1209,"low":1038,"close":1210,"change":551,"percent_change":479,"volume":1211,"transactions":9,"vwap":1210},"2026-05-01",175.23,175.42999,172.96001,6800700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":988,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":988},"2026-04-30",171.49001,174.82001,171.14,4.65,2.74,12012100,{"date":1221,"open":1222,"high":1223,"low":1103,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",171.25,171.71001,169.92999,-1.05,-0.61,9059900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1203,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1203},"2026-04-28",171.67999,171.86,169.53999,-1.53,-0.89,9000000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1238,"change":812,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-27",172.50999,173.50999,171.52,0.02,6689500,{"date":1244,"open":1245,"high":1017,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",173.97,171.96001,172.47,-1.6,-0.92,7665200,{"date":1252,"open":1253,"high":1152,"low":1254,"close":1255,"change":1256,"percent_change":661,"volume":1257,"transactions":9,"vwap":1255},"2026-04-23",171.83,171.60001,174.070007,3.03,14418800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",173.31,173.92,170.33,171.039993,-0.4,-0.23,10595400,{"date":1268,"open":400,"high":1269,"low":1130,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",174.69,171.44,-2.46,-1.41,8752700,{"date":1275,"open":1056,"high":1276,"low":1277,"close":1278,"change":582,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-20",173.98,172.56,173.89999,0.22,5734900,{"date":1282,"open":1283,"high":466,"low":1153,"close":1239,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1239},"2026-04-17",172.24001,3.18,1.87,9529000,{"date":1288,"open":1222,"high":1063,"low":1289,"close":1262,"change":415,"percent_change":1065,"volume":1290,"transactions":9,"vwap":1262},"2026-04-16",169.52,8629200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":63,"volume":1298,"transactions":9,"vwap":1296},"2026-04-15",173.11,173.14999,170.080002,171.17999,-2.17,13548300,{"date":1300,"open":1056,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",174.039993,172.029999,173.35001,0.62,0.36,5490700,{"date":1308,"open":981,"high":445,"low":1309,"close":455,"change":1027,"percent_change":426,"volume":1310,"transactions":9,"vwap":455},"2026-04-13",170.61,6814100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1240,"change":1057,"percent_change":114,"volume":1316,"transactions":9,"vwap":1240},"2026-04-10",172.49001,172.7,171.21001,5169700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":437,"volume":1324,"transactions":9,"vwap":1322},"2026-04-09",169.88,173.16,169.8,172.19,1.75,8180000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",169.60001,171.059998,169.11,170.44,6.16,3.75,12808600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1098,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",163.64999,164.67999,162.8,164.28,-0.33,10068200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1196,"percent_change":1140,"volume":1348,"transactions":9,"vwap":1347},"2026-04-06",163.53999,164.64,162.77,164.61,7105500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1264,"volume":1356,"transactions":9,"vwap":1354},"2026-04-02",161.72,165.74001,161.14,163.77,-0.66,11097200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",163.49001,165.77,163.27,164.42999,2.7,1.67,17035300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",158.7,162.24001,158.050003,161.73,5.12,3.27,15855900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",160.55,160.74001,156.080002,156.61,-2.59,-1.63,17459600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",160.59,161.28999,158.85001,159.2,-2.07,-1.28,13923700,{"date":1394,"open":1395,"high":1347,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",163.73,161.089996,161.27,-3.83,-2.32,15416400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":611,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-25",165.86,166.32001,164.32001,165.10001,0.67,12205600,{"date":1410,"open":1411,"high":1412,"low":1353,"close":1413,"change":281,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-24",161.37,164.56,164,0.58,14110200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-23",164.10001,166.17999,163.020004,163.050003,1.38,0.85,18508400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",164.020004,164.64999,160.31,161.67,-2.39,-1.46,19199200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1019,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-19",163.46001,164.99001,162.25,164.059998,-0.68,17989900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",166.17,167.17,165.059998,165.17999,-1.32,-0.79,11872400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":333,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",167.22,167.56,165.050003,166.5,0.26,12772600,{"date":1460,"open":1444,"high":232,"low":1461,"close":1462,"change":1463,"percent_change":898,"volume":1464,"transactions":9,"vwap":1462},"2026-03-16",165.34,166.059998,1.41,11091300,{"date":1466,"open":1467,"high":1468,"low":1395,"close":1428,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1428},"2026-03-13",166.28999,166.82001,-0.59,-0.36,15836200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",167.98,168.12,165.16,165.24001,-4.25,-2.51,15925600,{"date":1482,"open":1483,"high":1484,"low":1105,"close":1485,"change":1486,"percent_change":622,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",169.73,170.32001,169.49001,-0.53,14287600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1249,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-10",170.67,172.38,169.82001,170.020004,-0.54,16791100,{"date":1497,"open":1498,"high":1131,"low":1444,"close":1499,"change":175,"percent_change":135,"volume":1500,"transactions":9,"vwap":1499},"2026-03-09",168.14,170.94,19492500,{"date":1502,"open":1503,"high":1202,"low":1504,"close":266,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":266},"2026-03-06",169.75999,168.25999,-2.12,-1.23,22680300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1063,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1063},"2026-03-05",174.81,175.24001,170.21001,-3.91,-2.22,21308200,{"date":1517,"open":1518,"high":1519,"low":1269,"close":1520,"change":1521,"percent_change":341,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",176.33,176.92999,175.97,0.53,13604000,{"date":1524,"open":972,"high":1525,"low":1526,"close":453,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":453},"2026-03-03",176.19,172.67,-3.46,-1.93,20481300,{"date":1531,"open":1532,"high":957,"low":1533,"close":1534,"change":1535,"percent_change":237,"volume":1536,"transactions":9,"vwap":1534},"2026-03-02",176.5,175.66,178.89999,1.76,21918000,{"date":1538,"open":1539,"high":929,"low":1540,"close":477,"change":333,"percent_change":1541,"volume":1542,"transactions":9,"vwap":477},"2026-02-27",175.37,175.029999,0.25,9692600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":611,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-26",176.14,176.97,173.91,176.7,0.63,13764500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":999,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":999},"2026-02-25",177.56,177.75999,174.44,-1.38,-0.78,11757700,{"date":1560,"open":988,"high":1561,"low":996,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",177.22,176.98,2.15,1.23,9756500,{"date":1567,"open":1568,"high":1569,"low":1154,"close":1570,"change":456,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",176.41,176.92,174.83,-1.35,10566600,{"date":1574,"open":1575,"high":1576,"low":1014,"close":929,"change":109,"percent_change":1577,"volume":1578,"transactions":9,"vwap":929},"2026-02-20",176.13,178.22,0.5,13104100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":332,"volume":1586,"transactions":9,"vwap":1584},"2026-02-19",175.059998,176.94,174.75,176.34,1.3,13431100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1160,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1160},"2026-02-18",175.38,176,174.38,-0.04,-0.02,10623800,{"date":1596,"open":1261,"high":1520,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",173.39999,175.080002,0.91,0.52,13810800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1137,"change":968,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1137},"2026-02-13",173.10001,175.31,172.64,0.82,13617900,{"date":1610,"open":1611,"high":1554,"low":379,"close":1612,"change":1613,"percent_change":541,"volume":1614,"transactions":9,"vwap":1612},"2026-02-12",175.78,172.75,-2.09,18157000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1521,"volume":1622,"transactions":9,"vwap":1620},"2026-02-11",175.42,176.75,174.080002,174.84,0.93,12551900,{"date":1624,"open":1625,"high":1626,"low":1176,"close":1547,"change":259,"percent_change":167,"volume":1627,"transactions":9,"vwap":1547},"2026-02-10",173.71001,174.85001,8820200,{"date":1629,"open":1630,"high":1631,"low":1606,"close":1632,"change":1600,"percent_change":341,"volume":1633,"transactions":9,"vwap":1632},"2026-02-09",172.81,174.13,173.7,9472200,{"date":1635,"open":1636,"high":1637,"low":1094,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",169.89,173.39,173.17999,4.81,2.86,11992100,{"date":1643,"open":256,"high":1644,"low":1645,"close":1105,"change":1646,"percent_change":509,"volume":1647,"transactions":9,"vwap":1105},"2026-02-05",169.32001,167.45,-1.02,18699300,{"date":1649,"open":320,"high":1650,"low":1651,"close":1652,"change":831,"percent_change":531,"volume":1653,"transactions":9,"vwap":1652},"2026-02-04",170.77,167.85001,169.39,21338400,{"date":1655,"open":1656,"high":1321,"low":21,"close":1657,"change":1463,"percent_change":1196,"volume":1658,"transactions":9,"vwap":1657},"2026-02-03",167.53,168.94,16444000,{"date":1660,"open":1661,"high":1662,"low":1446,"close":1656,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1656},"2026-02-02",165.22,167.62,2.09,1.26,11466600,{"date":1667,"open":1668,"high":1669,"low":1395,"close":1670,"change":157,"percent_change":951,"volume":1671,"transactions":9,"vwap":1670},"2026-01-30",164.66,166.31,165.44,11612500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1403,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1403},"2026-01-29",165.25,166.91,164.050003,1.72,1.05,16332500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1249,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-28",164.42,165.28,163.52,164.14,-0.56,10144900,{"date":1689,"open":1668,"high":1690,"low":1691,"close":1446,"change":1692,"percent_change":427,"volume":1693,"transactions":9,"vwap":1446},"2026-01-27",165.38,163.71001,0.68,9439300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":56,"volume":1701,"transactions":9,"vwap":1699},"2026-01-26",164.22,164.67,163.85001,164.38,0.16,8231500,{"date":1703,"open":1704,"high":1705,"low":1691,"close":1696,"change":1391,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1696},"2026-01-23",165.5,165.82001,-0.77,11673600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1704,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1704},"2026-01-22",166.56,167.0099945,165.19,-0.86,-0.52,9937200,{"date":1717,"open":1699,"high":1711,"low":1718,"close":1719,"change":1720,"percent_change":693,"volume":1721,"transactions":9,"vwap":1719},"2026-01-21",164.17,166.36,2.83,14068600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-20",164.75999,165.71001,163.17999,163.53,-3.37,-2.02,14435200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":91,"percent_change":1692,"volume":1737,"transactions":9,"vwap":1736},"2026-01-16",166.39999,167.2,166.12,166.89999,13483100,{"date":1739,"open":1740,"high":1741,"low":1437,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-15",165.070007,166.050003,165.78,1.51,0.92,9197400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1457,"percent_change":1700,"volume":1752,"transactions":9,"vwap":1751},"2026-01-14",163.78,164.3,162.81,164.27,10727100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1196,"percent_change":1140,"volume":1759,"transactions":9,"vwap":1758},"2026-01-13",163.88,164.53999,163.42,164.0099945,9580400,{"date":1761,"open":1762,"high":1763,"low":1411,"close":1764,"change":1090,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-12",161.63,163.25,163.17,0.77,7420500,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1535,"percent_change":611,"volume":1772,"transactions":9,"vwap":1771},"2026-01-09",160.63,162.22,161.92999,9439600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-08",160.020004,161.36,159.75999,160.17,1.2,0.75,11555400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-07",162.49001,162.60001,158.87,158.97,-3.05,-1.88,12333000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":915,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-06",159.44,162.16,159.17999,162.020004,1.36,12757200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1285,"percent_change":1108,"volume":1804,"transactions":9,"vwap":1803},"2026-01-05",158.3,160.57001,159.85001,16194200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1640,"percent_change":1161,"volume":1811,"transactions":9,"vwap":1810},"2026-01-02",155.62,158.0099945,154.98,157.98,10122900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":69,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-31",156.49001,156.56,155.059998,155.12,-0.83,3691800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1066,"volume":1827,"transactions":9,"vwap":1825},"2025-12-30",156.89,157.070007,156.39,156.42,-0.45,3810500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":510,"percent_change":801,"volume":1834,"transactions":9,"vwap":1833},"2025-12-29",156.91,157.57001,156.53,156.87,4455400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1066,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-26",157.36,157.42,156.78999,157.21001,-0.18,4155300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1140,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-24",156.99001,157.69,156.8,157.5,0.32,2238500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1845,"change":1856,"percent_change":1592,"volume":1857,"transactions":9,"vwap":1845},"2025-12-23",157.020004,157.37,156.67999,-0.06,5044600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-22",156.070007,157.17999,155.71001,157.050003,1.19,0.76,5369000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":898,"volume":1874,"transactions":9,"vwap":1872},"2025-12-19",154.69,156.12,154.59,155.86,1.33,6957800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":175,"percent_change":960,"volume":1881,"transactions":9,"vwap":1880},"2025-12-18",154.89,155.78,154.059998,154.53,10021200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":551,"volume":1671,"transactions":9,"vwap":1887},"2025-12-17",155.77,156.45,153.37,153.53,-2.53,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":479,"percent_change":1469,"volume":1895,"transactions":9,"vwap":1894},"2025-12-16",156.85001,157.28999,155.41,156.059998,10277500,{"date":1897,"open":1898,"high":1899,"low":1380,"close":1845,"change":1541,"percent_change":1700,"volume":1900,"transactions":9,"vwap":1845},"2025-12-15",157.58,157.74001,10889500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-12",158.22,158.46001,156.25999,156.74001,-0.99,-0.63,12062900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1364,"percent_change":384,"volume":1916,"transactions":9,"vwap":1915},"2025-12-11",155.89999,157.88,155.75999,157.73,9999300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1894,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1894},"2025-12-10",154.080002,156.72,153.84,2.8,1.83,13463300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":468,"percent_change":1050,"volume":1931,"transactions":9,"vwap":1930},"2025-12-09",154,155.020004,153.19,153.25999,7375100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":145,"percent_change":1099,"volume":1938,"transactions":9,"vwap":1937},"2025-12-08",154.77,155.0099945,154.020004,154.39,6721600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-05",155.029999,155.33,154.11,154.58,-0.43,-0.28,8228800,{"date":1949,"open":1950,"high":1951,"low":1943,"close":1935,"change":1952,"percent_change":1600,"volume":1953,"transactions":9,"vwap":1935},"2025-12-04",154.28999,155.47,0.8,9249400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":682,"percent_change":281,"volume":1960,"transactions":9,"vwap":1959},"2025-12-03",152.94,154.25,152.55,154.21001,9128800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":204,"volume":1968,"transactions":9,"vwap":1966},"2025-12-02",152.24001,153.21001,151.69,152.75999,1.32,9712300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1432,"volume":1976,"transactions":9,"vwap":1974},"2025-12-01",152.53999,153.0099945,151.37,151.44,-2.25,10704600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":109,"percent_change":1414,"volume":1983,"transactions":9,"vwap":1982},"2025-11-28",153.059998,153.86,152.77,153.69,3507600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1414,"volume":1991,"transactions":9,"vwap":1989},"2025-11-26",152.029999,153.57001,151.89999,152.8,0.88,10206200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-25",150.36,152.17999,149.31,151.92,1.92,1.28,13636100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1541,"volume":2008,"transactions":9,"vwap":2006},"2025-11-24",149.82001,150.61,148.92999,150,0.37,12658900,{"date":2010,"open":2011,"high":2012,"low":29,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-21",148.48,150.28999,149.63,1.8,1.22,20982900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-20",152.35001,152.72,147.72,147.83,-2.52,-1.68,27790800,{"date":2027,"open":2006,"high":2028,"low":2029,"close":2030,"change":1577,"percent_change":26,"volume":2031,"transactions":9,"vwap":2030},"2025-11-19",150.86,149.60001,150.35001,12575500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1057,"percent_change":1826,"volume":2038,"transactions":9,"vwap":2037},"2025-11-18",149.86,150.75999,149.10001,149.85001,19820200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-17",152.0099945,152.28999,149.88,150.52,-1.49,-0.98,15294100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2041,"change":2053,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2041},"2025-11-14",151.14999,152.88,150.78999,0.01,13433100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1431,"percent_change":822,"volume":2061,"transactions":9,"vwap":2060},"2025-11-13",154.32001,154.83,151.67999,152,15475400,{"date":2063,"open":2064,"high":2065,"low":1950,"close":1937,"change":214,"percent_change":56,"volume":2066,"transactions":9,"vwap":1937},"2025-11-12",154.52,155.53999,9583300,{"date":2068,"open":1959,"high":1869,"low":2069,"close":2070,"change":812,"percent_change":447,"volume":2071,"transactions":9,"vwap":2070},"2025-11-11",153.35001,154.24001,8652400,{"date":2073,"open":1927,"high":2074,"low":2075,"close":2076,"change":204,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-10",154.63,152.53,154.2,0.57,10900400,{"date":2080,"open":1986,"high":2081,"low":2082,"close":2083,"change":332,"percent_change":530,"volume":2084,"transactions":9,"vwap":2083},"2025-11-07",153.55,151.14,153.33,13518600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1226,"percent_change":1264,"volume":2091,"transactions":9,"vwap":2090},"2025-11-06",153.25,153.77,152.21001,152.59,11735400,{"date":2093,"open":2089,"high":2094,"low":1986,"close":2095,"change":135,"percent_change":582,"volume":2096,"transactions":9,"vwap":2095},"2025-11-05",154.039993,153.2,11121900,{"date":2098,"open":1966,"high":2099,"low":2100,"close":2101,"change":104,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-04",153,151.81,152.61,-1.16,13391600,{"date":2105,"open":2106,"high":2106,"low":2087,"close":2107,"change":1355,"percent_change":1945,"volume":2108,"transactions":9,"vwap":2107},"2025-11-03",155.050003,154.39999,9797400,{"date":2110,"open":2111,"high":2112,"low":1950,"close":1816,"change":2007,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1816},"2025-10-31",154.5,155.63,0.24,10414800,{"date":2116,"open":2117,"high":1845,"low":2118,"close":1869,"change":114,"percent_change":951,"volume":2119,"transactions":9,"vwap":1869},"2025-10-30",154.49001,154.31,11840000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":734,"percent_change":1457,"volume":2126,"transactions":9,"vwap":2125},"2025-10-29",154.8,156.27,154.35001,155.080002,16439600,{"date":2128,"open":1912,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":714,"volume":2133,"transactions":9,"vwap":2131},"2025-10-28",156.28999,154.66,154.67999,-1.11,9022200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1990,"percent_change":2077,"volume":2140,"transactions":9,"vwap":2139},"2025-10-27",155.97,156.050003,155.089996,155.78999,5828900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":811,"volume":2148,"transactions":9,"vwap":2146},"2025-10-24",156,156.039993,154.84,154.91,0.13,7502400,{"date":2150,"open":2095,"high":1935,"low":2095,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-23",154.78,1.91,1.25,8035200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":467,"percent_change":69,"volume":2161,"transactions":9,"vwap":2160},"2025-10-22",155.22,155.46001,152.41,152.87,13612300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1797,"percent_change":109,"volume":2168,"transactions":9,"vwap":2167},"2025-10-21",153.82001,155.64999,153.72,154.88,11589400,{"date":2170,"open":1971,"high":2171,"low":2172,"close":2173,"change":1041,"percent_change":1108,"volume":2174,"transactions":9,"vwap":2173},"2025-10-20",153.85001,152.48,153.52,8192600,{"date":2176,"open":1974,"high":2019,"low":2177,"close":2178,"change":2147,"percent_change":215,"volume":2179,"transactions":9,"vwap":2178},"2025-10-17",150.99001,151.73,10806300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1355,"volume":2187,"transactions":9,"vwap":2185},"2025-10-16",153.050003,153.31,150.84,151.60001,-1,13796400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":362,"percent_change":157,"volume":2194,"transactions":9,"vwap":2193},"2025-10-15",153.78999,154.64999,151.25999,152.60001,10338300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":436,"percent_change":1108,"volume":2201,"transactions":9,"vwap":2200},"2025-10-14",150.080002,153.92999,149.98,153.24001,11015600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":897,"percent_change":1042,"volume":2208,"transactions":9,"vwap":2207},"2025-10-13",151,152.039993,150.69,151.46001,11014200,{"date":2210,"open":2211,"high":2076,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-10",153.7,149.89,149.89999,-3.39,-2.21,24285300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":563,"volume":2224,"transactions":9,"vwap":2222},"2025-10-09",155.75,155.94,153.070007,153.28999,-2.3,9751200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":204,"volume":2232,"transactions":9,"vwap":2230},"2025-10-08",154.64,155.82001,153.96001,155.59,1.34,9686000,{"date":2234,"open":2235,"high":1884,"low":2236,"close":1957,"change":552,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1957},"2025-10-07",155.36,153.89999,-0.57,11204100,{"date":2240,"open":2146,"high":2241,"low":2242,"close":2243,"change":581,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-06",155.44,154.17,155.13,0.47,6861000,{"date":2247,"open":2248,"high":1893,"low":2249,"close":2248,"change":259,"percent_change":322,"volume":2250,"transactions":9,"vwap":2248},"2025-10-03",154.41,153.94,7430000,{"date":2252,"open":2229,"high":2122,"low":2253,"close":2076,"change":734,"percent_change":1457,"volume":2254,"transactions":9,"vwap":2076},"2025-10-02",153.28,8495400,{"date":2256,"open":2257,"high":1943,"low":2258,"close":2259,"change":1945,"percent_change":1946,"volume":2260,"transactions":9,"vwap":2259},"2025-10-01",153.48,153.11,153.8,8753400,{"date":2262,"open":2160,"high":2263,"low":2264,"close":2265,"change":1108,"percent_change":1765,"volume":2266,"transactions":9,"vwap":2265},"2025-09-30",154.38,152.84,154.23,8211200,{"date":2268,"open":2088,"high":2269,"low":2075,"close":2182,"change":2244,"percent_change":119,"volume":2270,"transactions":9,"vwap":2182},"2025-09-29",153.92,7177600,{"date":2272,"open":2273,"high":1964,"low":2274,"close":2275,"change":1797,"percent_change":865,"volume":2276,"transactions":9,"vwap":2275},"2025-09-26",152.059998,152.020004,152.58,6958900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1440,"volume":2284,"transactions":9,"vwap":2282},"2025-09-25",151.74001,151.77,150.62,151.22,-1.03,7145800,{"date":2286,"open":1886,"high":2211,"low":2287,"close":2288,"change":1449,"percent_change":1714,"volume":2289,"transactions":9,"vwap":2288},"2025-09-24",152.22,152.25,5938400,{"date":2291,"open":2069,"high":2292,"low":2293,"close":2294,"change":812,"percent_change":447,"volume":2295,"transactions":9,"vwap":2294},"2025-09-23",154.25999,152.42999,153.039993,8589300,{"date":2297,"open":2060,"high":2200,"low":1965,"close":2099,"change":1099,"percent_change":352,"volume":2298,"transactions":9,"vwap":2099},"2025-09-22",5688500,{"date":2300,"open":2087,"high":2301,"low":2302,"close":2303,"change":2007,"percent_change":2113,"volume":2304,"transactions":9,"vwap":2303},"2025-09-19",153.46001,151.91,153.12,8778300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":384,"volume":2312,"transactions":9,"vwap":2310},"2025-09-18",151.50999,153.10001,151.19,152.75,1.61,13071800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2082,"change":520,"percent_change":1826,"volume":2318,"transactions":9,"vwap":2082},"2025-09-17",151.89,152.7,150.14999,12549500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1826,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-16",152.50999,152.67999,151.34,151.83,-0.3,10336100,{"date":2328,"open":2329,"high":2322,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-15",151.92999,151.7,152.28,0.7,0.46,9412900,{"date":2336,"open":2172,"high":2264,"low":2337,"close":2338,"change":2339,"percent_change":1169,"volume":2340,"transactions":9,"vwap":2338},"2025-09-12",151.49001,151.58,-1.22,8907500,{"date":2342,"open":1974,"high":2343,"low":2282,"close":1989,"change":2344,"percent_change":281,"volume":2345,"transactions":9,"vwap":1989},"2025-09-11",153.27,1.44,17820600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":332,"volume":2353,"transactions":9,"vwap":2351},"2025-09-10",150.5,151.84,150.47,151.36,1.11,16515000,{"date":2355,"open":2204,"high":2356,"low":2357,"close":2358,"change":1646,"percent_change":1057,"volume":2359,"transactions":9,"vwap":2358},"2025-09-09",151.0099945,149.32001,150.25,12179400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":321,"volume":2367,"transactions":9,"vwap":2365},"2025-09-08",151.13,151.53999,150.11,151.27,0.34,11647200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1686,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-05",151.75,152.080002,149.39999,150.92999,-0.37,16781000,{"date":2377,"open":2197,"high":2378,"low":2379,"close":2337,"change":2380,"percent_change":1001,"volume":2381,"transactions":9,"vwap":2337},"2025-09-04",151.52,149.67999,1.69,10148800,{"date":2383,"open":2044,"high":2281,"low":2036,"close":2384,"change":2385,"percent_change":1065,"volume":2386,"transactions":9,"vwap":2384},"2025-09-03",149.8,-0.76,12036200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-02",150.42,150.72,149.61,150.56,-1.45,-0.95,9798600,{"date":2397,"open":1929,"high":2183,"low":2398,"close":2041,"change":1272,"percent_change":1249,"volume":2399,"transactions":9,"vwap":2041},"2025-08-29",151.41,8806100,{"date":2401,"open":2402,"high":2403,"low":2264,"close":2404,"change":531,"percent_change":342,"volume":2405,"transactions":9,"vwap":2404},"2025-08-28",153.64999,153.75,153.42,7166700,{"date":2407,"open":2308,"high":2408,"low":2409,"close":2410,"change":1593,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-27",153.39999,152.85001,153.14999,-0.01,5876400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":897,"percent_change":437,"volume":2419,"transactions":9,"vwap":2418},"2025-08-26",151.67,153.32001,151.61,153.17,6927500,{"date":2421,"open":2051,"high":2422,"low":2423,"close":2417,"change":1233,"percent_change":2186,"volume":2424,"transactions":9,"vwap":2417},"2025-08-25",153.39,151.59,6869000,{"date":2426,"open":2427,"high":2076,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-22",151.5,151.45,153.14,2.46,1.63,9298800,{"date":2434,"open":2204,"high":2435,"low":2389,"close":2436,"change":1494,"percent_change":1470,"volume":2437,"transactions":9,"vwap":2436},"2025-08-21",151.39,150.67999,7679600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2282,"change":351,"percent_change":592,"volume":2443,"transactions":9,"vwap":2282},"2025-08-20",151.2,151.57001,150.27,9549500,{"date":2445,"open":2440,"high":2446,"low":2447,"close":2351,"change":26,"percent_change":1279,"volume":2448,"transactions":9,"vwap":2351},"2025-08-19",152.3,150.75,9035200,{"date":2450,"open":2451,"high":2309,"low":2452,"close":2453,"change":135,"percent_change":582,"volume":2454,"transactions":9,"vwap":2453},"2025-08-18",150.45,150.3,151.029999,7342100,{"date":2456,"open":2457,"high":2192,"low":2458,"close":2459,"change":520,"percent_change":1170,"volume":2460,"transactions":9,"vwap":2459},"2025-08-15",150.98,150.33,150.44,8796000,{"date":2462,"open":2428,"high":1988,"low":2463,"close":2362,"change":1571,"percent_change":1234,"volume":2464,"transactions":9,"vwap":2362},"2025-08-14",150.85001,9516400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2172,"change":1414,"percent_change":839,"volume":2470,"transactions":9,"vwap":2172},"2025-08-13",152.33,152.57001,150.74001,12786800,{"date":2472,"open":2473,"high":2474,"low":2436,"close":1988,"change":897,"percent_change":1042,"volume":2475,"transactions":9,"vwap":1988},"2025-08-12",150.97,151.96001,9518300,{"date":2477,"open":2463,"high":2478,"low":2199,"close":2479,"change":2480,"percent_change":1010,"volume":2481,"transactions":9,"vwap":2479},"2025-08-11",150.94,150.34,-0.49,9643500,{"date":2483,"open":2050,"high":2484,"low":2459,"close":2485,"change":167,"percent_change":811,"volume":2486,"transactions":9,"vwap":2485},"2025-08-08",151.78999,150.83,9124700,{"date":2488,"open":2489,"high":2349,"low":2490,"close":2491,"change":801,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-07",151.78,149.78999,150.71001,-0.15,11095100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2373,"change":167,"percent_change":811,"volume":2499,"transactions":9,"vwap":2373},"2025-08-06",150.95,151.25,149.81,10736700,{"date":2501,"open":2502,"high":2185,"low":2503,"close":2504,"change":622,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-05",150.89,149.78,150.81,-0.21,12724800,{"date":2508,"open":2509,"high":2192,"low":2510,"close":2511,"change":1422,"percent_change":1744,"volume":2512,"transactions":9,"vwap":2511},"2025-08-04",150.25999,150.12,151.12,11355600,{"date":2514,"open":2515,"high":2030,"low":2516,"close":2517,"change":2518,"percent_change":2045,"volume":2519,"transactions":9,"vwap":2517},"2025-08-01",149.95,148.13,149.74001,-2.27,19191700,{"date":2521,"open":2307,"high":2221,"low":2307,"close":2041,"change":2053,"percent_change":2053,"volume":2522,"transactions":9,"vwap":2041},"2025-07-31",16520400,{"date":2524,"open":1971,"high":2264,"low":2525,"close":2060,"change":291,"percent_change":2480,"volume":2526,"transactions":9,"vwap":2060},"2025-07-30",151.28999,13795300,{"date":2528,"open":2529,"high":2530,"low":1963,"close":2310,"change":2531,"percent_change":1204,"volume":2532,"transactions":9,"vwap":2310},"2025-07-29",154.55,154.60001,-1.76,13546500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":416,"percent_change":622,"volume":2539,"transactions":9,"vwap":2538},"2025-07-28",155.070007,155.14999,154.070007,154.50999,9214700,{"date":2541,"open":2249,"high":1816,"low":2542,"close":2543,"change":2544,"percent_change":237,"volume":2545,"transactions":9,"vwap":2543},"2025-07-25",153.36,154.99001,1.52,9376600,{"date":2547,"open":1987,"high":1871,"low":2182,"close":2548,"change":2549,"percent_change":300,"volume":2550,"transactions":9,"vwap":2548},"2025-07-24",153.47,-0.26,11695600,{"date":2552,"open":2331,"high":2553,"low":2205,"close":2554,"change":2555,"percent_change":1041,"volume":2556,"transactions":9,"vwap":2554},"2025-07-23",153.81,153.73,2.71,14747300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1305,"percent_change":2113,"volume":2563,"transactions":9,"vwap":2562},"2025-07-22",150.13,151.32001,149.71001,151.020004,15053900,{"date":2565,"open":2329,"high":2205,"low":2566,"close":2567,"change":1169,"percent_change":1486,"volume":2568,"transactions":9,"vwap":2567},"2025-07-21",150.60001,150.66,10089300,{"date":2570,"open":2571,"high":2172,"low":2052,"close":2207,"change":510,"percent_change":801,"volume":2572,"transactions":9,"vwap":2207},"2025-07-18",152.27,10201800,{"date":2574,"open":2457,"high":2575,"low":2504,"close":2576,"change":2577,"percent_change":1744,"volume":2578,"transactions":9,"vwap":2576},"2025-07-17",151.98,151.8,1.39,13374200,{"date":2580,"open":2452,"high":2044,"low":2581,"close":2582,"change":1521,"percent_change":258,"volume":2583,"transactions":9,"vwap":2582},"2025-07-16",148.39,150.41,9998300,{"date":2585,"open":2586,"high":2586,"low":2034,"close":2043,"change":468,"percent_change":291,"volume":2587,"transactions":9,"vwap":2043},"2025-07-15",151.48,10278700,{"date":2589,"open":2590,"high":2082,"low":2213,"close":2356,"change":683,"percent_change":724,"volume":2591,"transactions":9,"vwap":2356},"2025-07-14",150.19,9069900,{"date":2593,"open":2594,"high":2004,"low":2595,"close":2596,"change":1494,"percent_change":1470,"volume":2597,"transactions":9,"vwap":2596},"2025-07-11",149.99001,149.62,150.2,7065200,{"date":2599,"open":2600,"high":2192,"low":2601,"close":2469,"change":1196,"percent_change":25,"volume":2602,"transactions":9,"vwap":2469},"2025-07-10",150.070007,150.0099945,12385600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2213,"change":1042,"percent_change":2332,"volume":2608,"transactions":9,"vwap":2213},"2025-07-09",149.87,150.039993,148.89999,10173600,{"date":2610,"open":2611,"high":1996,"low":2612,"close":2613,"change":1592,"percent_change":172,"volume":2614,"transactions":9,"vwap":2613},"2025-07-08",148.91,148.14,148.86,10845500,{"date":2616,"open":2372,"high":2003,"low":2617,"close":2607,"change":1714,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2607},"2025-07-07",147.87,-0.35,10687700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1664,"percent_change":1423,"volume":2626,"transactions":9,"vwap":2625},"2025-07-03",148.67,149.53999,148.55,149.42,4864900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":214,"percent_change":56,"volume":2632,"transactions":9,"vwap":2630},"2025-07-02",147.78999,148.16,147.3,11061700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":938,"percent_change":26,"volume":2639,"transactions":9,"vwap":2638},"2025-07-01",147.16,148.36,146.91,148.0099945,13189100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":150,"percent_change":1577,"volume":2646,"transactions":9,"vwap":2645},"2025-06-30",147.059998,147.73,146.58,147.52,10914600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":682,"percent_change":175,"volume":2653,"transactions":9,"vwap":2652},"2025-06-27",145.75999,147.42999,145.42999,146.78999,13380900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":897,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-26",144.41,145.50999,144.10001,145.34,1.08,9728300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1391,"percent_change":552,"volume":2668,"transactions":9,"vwap":2667},"2025-06-25",145.16,145.24001,143.46001,143.78,9751600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1779,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-24",144.63,145.3,143.82001,145.059998,0.83,11518200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1678,"volume":2684,"transactions":9,"vwap":2682},"2025-06-23",142.2,143.94,141.28,143.86,1.49,15902400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1700,"percent_change":753,"volume":2691,"transactions":9,"vwap":2690},"2025-06-20",143.080002,143.42,141.89,142.37,13985200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":510,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-18",142.69,143.66,142.12,142.21001,-0.24,14008800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":361,"percent_change":291,"volume":2706,"transactions":9,"vwap":2705},"2025-06-17",143.10001,143.58,142.35001,142.55,12654200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":694,"percent_change":140,"volume":2713,"transactions":9,"vwap":2712},"2025-06-16",143.5,144.53,143.33,143.63,13711000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-13",142.84,143.92,142.22,142.64999,-1.21,-0.84,14060500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2682,"change":1125,"percent_change":2549,"volume":2728,"transactions":9,"vwap":2682},"2025-06-12",143.12,143.98,142.96001,13097400,{"date":2730,"open":2731,"high":2732,"low":2716,"close":2733,"change":2734,"percent_change":446,"volume":2735,"transactions":9,"vwap":2733},"2025-06-11",144.3,144.69,144.24001,0.07,15837000,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":1908,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-10",145.080002,143.41,144.17,-0.44,15625600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":592,"volume":2750,"transactions":9,"vwap":2748},"2025-06-09",145.31,145.52,144.50999,144.8,-0.13,9162800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1027,"percent_change":1196,"volume":2757,"transactions":9,"vwap":2756},"2025-06-06",145,145.56,144.47,144.92999,11289200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":301,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-05",144.27,144.35001,143.17,143.72,-0.07,13814300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2673,"change":811,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2673},"2025-06-04",144.089996,144.57001,143.81,0.06,7975800,{"date":2774,"open":2775,"high":2776,"low":2705,"close":2777,"change":611,"percent_change":1765,"volume":2778,"transactions":9,"vwap":2777},"2025-06-03",142.61,143.83,143.74001,10896800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1841,"percent_change":2749,"volume":2785,"transactions":9,"vwap":2784},"2025-06-02",142.63,142.7,140.84,142.64,12641300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":215,"percent_change":2771,"volume":2792,"transactions":9,"vwap":2791},"2025-05-30",142.59,143.32001,141.56,142.82001,14254700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2147,"percent_change":215,"volume":2799,"transactions":9,"vwap":2798},"2025-05-29",143.19,143.28999,141.72,142.73,12106600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":714,"percent_change":1065,"volume":2806,"transactions":9,"vwap":2805},"2025-05-28",143.53,143.78999,142.39999,142.60001,9058300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1535,"volume":2814,"transactions":9,"vwap":2812},"2025-05-27",142.49001,143.42999,141.7,143.31,2.48,11862100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1170,"percent_change":1340,"volume":2821,"transactions":9,"vwap":2820},"2025-05-23",139.69,141.34,139.63,140.83,8233100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":172,"percent_change":1593,"volume":2828,"transactions":9,"vwap":2827},"2025-05-22",141.059998,142.16,140.53,141.28999,8993200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-21",142.98,143.39,141.11,141.32001,-2.43,-1.69,9600200,{"date":2839,"open":2840,"high":2841,"low":2795,"close":2842,"change":1714,"percent_change":1470,"volume":2843,"transactions":9,"vwap":2842},"2025-05-20",143.69,144.46001,143.75,6825700,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2760,"change":938,"percent_change":2366,"volume":2848,"transactions":9,"vwap":2760},"2025-05-19",142.39,144.39,5459200,{"date":2850,"open":2851,"high":2667,"low":2852,"close":2667,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2667},"2025-05-16",142.38,141.91,1.62,1.14,5384200,{"date":2857,"open":2858,"high":2851,"low":2859,"close":2825,"change":897,"percent_change":2352,"volume":2860,"transactions":9,"vwap":2825},"2025-05-15",141,140.8,5761900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1440,"percent_change":416,"volume":2867,"transactions":9,"vwap":2866},"2025-05-14",141.19,141.42,140.2,140.60001,6517700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2681,"change":694,"percent_change":2332,"volume":2873,"transactions":9,"vwap":2681},"2025-05-13",140.75,142.17999,140.59,9795200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-12",140.31,140.35001,138.98,140.3,4.19,3.08,8321800,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":753,"percent_change":811,"volume":2889,"transactions":9,"vwap":2888},"2025-05-09",136.27,136.56,135.2,136.11,4541200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":672,"percent_change":1422,"volume":2896,"transactions":9,"vwap":2895},"2025-05-08",135.19,137.35001,134.94,136,7914800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1692,"percent_change":1140,"volume":2903,"transactions":9,"vwap":2902},"2025-05-07",133.87,134.74001,133.42,134.14999,5304600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1116,"percent_change":552,"volume":2910,"transactions":9,"vwap":2909},"2025-05-06",133.24001,134.23,132.96001,133.47,5404100,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2734,"percent_change":446,"volume":2917,"transactions":9,"vwap":2916},"2025-05-05",133.75999,135.45,133.67,134.64999,4523400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":1041,"volume":2925,"transactions":9,"vwap":2923},"2025-05-02",133.89,135.11,133.7,134.58,2.37,7227600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":237,"percent_change":1780,"volume":2932,"transactions":9,"vwap":2931},"2025-05-01",131.78,133.16,131.25,132.21001,9338700,{"date":2934,"open":2935,"high":2936,"low":178,"close":2937,"change":2938,"percent_change":581,"volume":2939,"transactions":9,"vwap":2937},"2025-04-30",129.41,131.59,131.22,0.94,7532300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1196,"percent_change":960,"volume":2946,"transactions":9,"vwap":2945},"2025-04-29",129.050003,130.53999,128.94,130.28,5040600,{"date":182,"open":2948,"high":2949,"low":2950,"close":2951,"change":259,"percent_change":1700,"volume":2952,"transactions":9,"vwap":2951},129.23,130.3,128.22,129.44,6202200]