[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLV":3,"homepage-market-summary":33,"stock-historical-XLV":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLV","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 Health Care Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLV tracks pharmaceuticals, medical technology, healthcare providers, and biotechnology companies.",true,"State Street Global Advisors","Healthcare",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5277,2.568904,"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},168.16,168.23,168.51,165.19,168.81,-0.65,-0.39,10990941.372343,176.595,141.050003,11350758.02677741,76.3,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"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":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,113,118,123,128,132,137,142,147],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":14,"etf":4,"change":26,"price":20,"is_up":42},{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":76,"price":131,"is_up":12},"Industrials","XLI",168.4,{"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},127.35,11858644,4328405064.72113,21.33,"2025-04-28",[184,187,197,208,219,230,241,252,263,273,284,295,306,317,327,335,344,354,364,374,385,396,405,415,426,436,446,457,468,478,488,499,509,520,531,542,552,562,572,581,592,602,612,622,631,641,652,662,671,682,693,703,714,724,733,744,753,762,773,784,794,804,814,823,831,839,846,855,862,871,879,888,897,906,915,924,933,941,949,958,966,973,980,988,997,1005,1012,1021,1030,1039,1047,1055,1064,1073,1081,1089,1097,1105,1112,1120,1127,1135,1142,1150,1159,1167,1176,1183,1190,1198,1205,1213,1221,1229,1237,1244,1251,1258,1267,1275,1282,1289,1296,1304,1312,1318,1326,1332,1339,1346,1352,1359,1367,1374,1381,1389,1395,1401,1409,1415,1423,1428,1436,1445,1452,1458,1467,1474,1480,1488,1496,1504,1511,1517,1524,1531,1539,1546,1552,1558,1564,1571,1578,1584,1589,1596,1604,1612,1619,1627,1636,1644,1652,1660,1668,1675,1683,1692,1698,1704,1710,1718,1726,1734,1741,1747,1750,1755,1759,1768,1775,1781,1788,1795,1802,1808,1815,1822,1827,1833,1841,1848,1853,1858,1864,1872,1879,1885,1891,1899,1906,1913,1919,1926,1933,1939,1945,1952,1958,1966,1973,1979,1986,1992,1999,2005,2012,2019,2027,2034,2039,2045,2050,2055,2061,2068,2074,2080,2086,2092,2096,2102,2109,2114,2122,2128,2135,2142,2149,2157,2164,2170,2176,2180,2186,2191,2195,2204,2213,2220,2228,2237,2245,2252,2260,2267,2274,2280,2287,2292,2301,2308,2315,2324,2331,2337,2343,2350,2358,2361,2368,2375,2382,2390,2397,2404,2410,2419,2425,2434,2442,2450,2458,2464,2470,2477,2485,2493,2502,2509,2518,2525,2533,2539,2547,2551,2560,2568,2576,2582,2588,2596,2605,2613,2618,2624,2630,2637,2644,2649,2656,2662,2668,2676,2684,2690,2698,2705,2708,2714,2721,2727,2731,2734,2740,2745,2751,2756,2763,2768,2774,2781,2789,2796,2802,2809,2816,2823,2831,2836,2843,2849,2857,2865,2873,2880,2887,2893,2897,2903,2909,2918,2927,2933,2941],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":185,"vwap":186},119322,166.8451,{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",167.869,170.38,167.43,1.72,1.03,8879111.457336,99777,169.1762,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",168,169.03,165.82,167.09,-0.28,-0.17,7339911.307684,88220,167.1632,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",166,167.78,165.49,167.37,1.19,0.72,7303255.312122,74583,166.7235,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",166.545,166.85,165.27,166.18,-0.02,-0.01,7148329.734252,83199,165.9205,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",168.145,168.6,165.83,166.2,-2.22,-1.32,10030811.409104,105851,166.9356,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",170.155,170.535,168.39,168.42,-2.31,-1.35,12134481.061163,110464,169.5346,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",170.55,171.54,168.82,170.73,-0.53,-0.31,8980000.123566,74063,169.8445,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":76,"volume":270,"transactions":271,"vwap":272},"2026-09-28",169.97,171.87,169.58,171.26,0.56,6068546.566339,72675,170.9787,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",169.94,170.97,168.67,170.7,0.83,0.49,6003974.651964,70957,169.9702,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",168.85,171.535,168.72,169.87,1.07,0.63,8877110.18956,98374,170.2442,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",169.925,171.02,168.19,168.8,-1.09,-0.64,7436596.363967,74469,169.2502,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",168.79,170.72,167.86,169.89,0.88,0.52,7127694.032097,68550,169.6141,{"date":318,"open":319,"high":320,"low":222,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",167.315,169.53,169.01,0.62,0.37,7618318.865912,92076,168.8241,{"date":328,"open":329,"high":330,"low":211,"close":245,"change":157,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",168.27,169.06,-0.25,11441807.083104,93719,168.2951,{"date":336,"open":337,"high":338,"low":339,"close":24,"change":340,"percent_change":322,"volume":341,"transactions":342,"vwap":343},"2026-09-17",168.44,169.1,167.76,1.04,5835207.491191,66756,168.5776,{"date":345,"open":346,"high":300,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",167.75,167.41,167.77,0.11,0.07,7160506.964926,71533,168.0948,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":70,"volume":361,"transactions":362,"vwap":363},"2026-09-15",167.79,168.2,166.1783,167.66,-0.09,7429016.868171,81795,167.3133,{"date":365,"open":366,"high":367,"low":368,"close":346,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",168.01,168.77,167.025,2.39,1.45,9416005.315285,100559,167.6448,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",166.83,167.13,165.11,165.36,-0.3,-0.18,6504835.494719,79035,165.6972,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",166.5,167.075,165.58,165.66,-0.92,-0.55,7935205.230922,88308,166.0144,{"date":397,"open":398,"high":347,"low":399,"close":400,"change":392,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",167.31,166.39,166.58,-0.33,8019003.381762,98659,166.7289,{"date":406,"open":407,"high":408,"low":409,"close":377,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",168.29,168.75,166.935,-4.32,-2.52,11068966.043035,134325,167.6396,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",171.39,172.5325,171.235,171.45,-1.81,-1.04,6088742.046548,73941,171.6475,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":116,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",174.07,174.16,171.38,173.26,0.18,5937010.174155,83356,172.7751,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",172.09,174.4825,172.95,1.28,0.75,7805407.033638,89050,173.2119,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",172.62,173.5252,171.03,171.67,1.13,0.66,7823534.977092,91910,171.7011,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",170.25,170.98,169.2,170.54,-0.62,-0.36,7317681.948962,81843,170.4363,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":157,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",171.43,171.71,170.585,171.16,-0.24,4911716.218803,71145,171.0339,{"date":479,"open":480,"high":481,"low":470,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",171.95,173.11,171.58,-1.96,-1.13,7110412.174589,96402,172.1267,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",174.325,174.835,173.45,173.54,-1.75,-1,5619418.938802,64540,173.8754,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":135,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",174.45,175.82,174.04,175.29,0.34,5434823.753579,76403,175.1888,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",174.41,174.92,173.33,174.7,0.08,0.05,5931860.932611,79545,174.3537,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",171.91,175.6,171.79,174.62,2.23,1.29,10172127.422828,95696,174.5119,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",174.19,175.19,172.34,172.39,-3.29,-1.87,9673447.711942,117397,173.7167,{"date":543,"open":544,"high":28,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",172.47,172.29,175.68,5.95,3.51,16538936.399372,168099,175.2558,{"date":553,"open":277,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",170.3022,168.45,169.73,2.68,1.6,7529579.056663,84526,169.7298,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":145,"volume":569,"transactions":570,"vwap":571},"2026-08-17",166.45,167.87,165.86,167.05,-0.32,7225488.697645,86985,167.1712,{"date":573,"open":359,"high":574,"low":575,"close":213,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",167.765,166.445,-1.01,-0.6,5023839.256526,74498,167.3123,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",169.49,169.71,167.835,168.38,-0.06,-0.04,6730130.500716,86731,168.5629,{"date":593,"open":594,"high":595,"low":596,"close":337,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",166.42,168.875,165.76,0.43,0.26,7138254.693676,94176,167.8807,{"date":603,"open":604,"high":605,"low":606,"close":366,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",168.28,169.66,167.64,-0.43,-0.26,6680853.766231,82810,168.2153,{"date":613,"open":614,"high":615,"low":616,"close":337,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",165.68,168.5,165.55,2.76,1.67,6995859.911674,82911,167.5129,{"date":623,"open":624,"high":625,"low":626,"close":614,"change":627,"percent_change":442,"volume":628,"transactions":629,"vwap":630},"2026-08-07",163.92,165.77,162.915,1.23,7971774.516697,87552,164.8968,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":432,"volume":638,"transactions":639,"vwap":640},"2026-08-06",166.14,167.02,163.025,164.45,0.29,9435137.711281,108406,164.1652,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",163.64,165.345,162.62,164.16,2.06,1.27,15216002.576503,167717,163.8113,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":360,"volume":659,"transactions":660,"vwap":661},"2026-08-04",162,162.49,160.97,162.1,-0.14,15129627.336494,170023,161.7698,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":259,"percent_change":145,"volume":668,"transactions":669,"vwap":670},"2026-08-03",163.63,164.73,161.35,162.24,10986290.789476,134670,162.2081,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",162.31,163.23,160.73,162.55,-0.97,-0.59,9604930.626055,123054,162.2106,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",163.25,163.95,161.86,163.52,-2.72,-1.64,12483481.268736,148728,163.0538,{"date":694,"open":695,"high":696,"low":625,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",167.15,168.155,166.24,-1.02,-0.61,11658259.368341,141338,166.9989,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",165.99,168.53,165.75,167.26,3.86,2.36,12774751.051969,140216,167.3363,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":279,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",163.01,164.57,162.35,163.4,0.51,8064899.40265,103991,163.8372,{"date":725,"open":726,"high":684,"low":727,"close":728,"change":452,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",162.47,161.58,162.57,0.7,7647910.312014,114661,162.6334,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",159.9,161.61,159.32,161.44,2.01,1.26,6448150.134897,97908,160.8792,{"date":745,"open":656,"high":656,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",158.945,159.43,-0.82,-0.51,5599525.54487,79378,159.7644,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":175,"percent_change":291,"volume":759,"transactions":760,"vwap":761},"2026-07-21",157.53,160.37,157.23,160.25,6594892.574568,91029,159.4651,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",161,161.485,159.18,159.25,-1.84,-1.14,6635282.638279,98810,160.1546,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-17",161.81,164,160.88,161.09,-0.71,-0.44,9166517.618697,127501,162.0292,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":548,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",160.35,162.64,159.94,161.8,2.22,11819015.604918,160783,161.7281,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",157.38,159.35,157.25,158.29,0,10885301.743506,142043,158.5654,{"date":805,"open":806,"high":807,"low":808,"close":799,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",159.78,160.08,157.78,-3.12,-1.93,11523030.108561,147954,158.4265,{"date":815,"open":656,"high":667,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-13",160.32,161.41,0.57,0.35,6873021.856042,105670,161.3077,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":748,"volume":830,"transactions":9,"vwap":828},"2026-07-10",162.48,162.66,160.24001,160.84,-1.33,9497100,{"date":832,"open":789,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",163.42,161.36,162.17,-0.13,-0.08,9576400,{"date":840,"open":833,"high":841,"low":842,"close":843,"change":844,"percent_change":69,"volume":845,"transactions":9,"vwap":843},"2026-07-08",163.99001,162.25999,162.3,-2.14,9287900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",164.75,165.61,163.88,164.44,2.48,1.53,12143500,{"date":856,"open":857,"high":858,"low":758,"close":859,"change":860,"percent_change":301,"volume":861,"transactions":9,"vwap":859},"2026-07-06",163.2,163.45,161.96001,-1.78,16123400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",160.67,163.85001,160.38,163.74001,4.2,2.63,14719400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":312,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-07-01",159.61,159.96001,158.5,159.53999,0.55,10123700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",161.0099945,161.25,157.96001,158.66,-2.08,-1.29,11559400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",160.7,161.089996,159.88,160.74001,0.4,0.25,12935000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",156.32001,160.64,156.17999,160.34,4.71,3.03,16563800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",153.95,157.21001,153.59,155.63,2.28,1.49,9419200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",153.13,154.67,152.46001,153.35001,1.17,0.77,10070100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",151.49001,152.42999,151,152.17999,2.12,1.41,9479900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":453,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-22",149.33,150.62,149.059998,150.059998,0.44,11706100,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",151.27,148.78999,149.39999,-1.31,-0.87,10879300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",152.050003,152.57001,149.97,150.71001,-2.23,-1.46,10991400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":516,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-16",153.60001,153.72,151.72,152.94,0.03,8630000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":391,"percent_change":577,"volume":972,"transactions":9,"vwap":971},"2026-06-15",153.71001,153.88,151.77,152.89,9525300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":203,"percent_change":381,"volume":979,"transactions":9,"vwap":978},"2026-06-12",154.97,155.16,153.37,153.81,9111000,{"date":981,"open":982,"high":976,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",153.46001,152.86,154.089996,1.24,0.81,10548800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",154.96001,155.13,152.82001,152.85001,-1.72,-1.11,11712200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":740,"volume":1004,"transactions":9,"vwap":1002},"2026-06-09",153.48,154.98,153.17999,154.57001,1.92,13125500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":464,"percent_change":474,"volume":1011,"transactions":9,"vwap":1010},"2026-06-08",153.24001,154.47,152.41,152.64999,10639500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",153.38,154.7,152.92,153.0099945,0.93,0.61,20723000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",150.38,152.53999,150.28999,152.080002,4.53,3.07,14051800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",146.16,148.050003,146.070007,147.55,1.15,0.79,9836000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":677,"volume":1046,"transactions":9,"vwap":1044},"2026-06-02",146.75,147.27,145.31,146.39999,-1.44,12024300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":301,"volume":1054,"transactions":9,"vwap":1052},"2026-06-01",148.52,148.88,147.25999,147.84,-1.63,12582900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",150.85001,151.039993,149.10001,149.47,-1.41,-0.93,13195800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",149.14999,151.35001,149.11,150.88,2.09,1.4,10397400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":944,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":944},"2026-05-27",148.69,150.2,148.28,0.28,0.19,10062500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":391,"volume":1088,"transactions":9,"vwap":1086},"2026-05-26",149.95,150.3,148.44,148.50999,-1.38,6590400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":921,"volume":1096,"transactions":9,"vwap":1094},"2026-05-22",149.089996,150.32001,149,149.89,1.74,6915200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":140,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",146.89999,148.3,145.84,148.14999,1.02,7157000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":145,"percent_change":836,"volume":1111,"transactions":9,"vwap":1110},"2026-05-20",147.53999,148.020004,146.28999,147.13,10527900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":558,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-19",145.62,148.070007,144.85001,147.32001,1.1,12388200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":322,"percent_change":597,"volume":1126,"transactions":9,"vwap":1125},"2026-05-18",144.5,145.78999,144.12,145.72,7949200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":422,"volume":1134,"transactions":9,"vwap":1132},"2026-05-15",146.75999,147.16,144.89,145.10001,-1.53,9039900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":837,"percent_change":70,"volume":1141,"transactions":9,"vwap":1140},"2026-05-14",146.85001,147.39999,145.94,146.63,7763800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":135,"volume":1149,"transactions":9,"vwap":1147},"2026-05-13",145.32001,146.98,145.13,146.71001,0.86,15841800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",143.81,146.64,143.19,145.85001,2.81,1.96,11897200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":259,"volume":1166,"transactions":9,"vwap":1164},"2026-05-11",143.75,145.020004,142.67,143.039993,-0.45,9255700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",144.59,145.070007,143.17999,143.49001,-1.23,-0.85,10165400,{"date":1177,"open":1178,"high":1101,"low":1179,"close":1180,"change":1181,"percent_change":41,"volume":1182,"transactions":9,"vwap":1180},"2026-05-07",145.17999,144.27,144.72,-0.68,7608000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":56,"percent_change":350,"volume":1189,"transactions":9,"vwap":1188},"2026-05-06",145.36,146.14999,144.89999,145.39999,10613500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":818,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-05",145.28,145.66,144.42,145.3,0.39,7174900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":607,"percent_change":380,"volume":1204,"transactions":9,"vwap":1203},"2026-05-04",144.56,145.21001,144.32001,144.73,10885900,{"date":1206,"open":1109,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",146.61,145.14999,145.16,-0.83,-0.57,8865800,{"date":1214,"open":1215,"high":1109,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",143.67999,143.66,145.99001,3.15,2.21,12587800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":495,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-29",142.25999,143.25,141.97,142.84,-0.7,11885500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":598,"volume":1236,"transactions":9,"vwap":1234},"2026-04-28",144.57001,144.86,143.28,143.84,0.38,8612400,{"date":1238,"open":1215,"high":1201,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",143.42,143.46001,-0.72,-0.5,6571900,{"date":1245,"open":1246,"high":1247,"low":1215,"close":1248,"change":1249,"percent_change":1061,"volume":1250,"transactions":9,"vwap":1248},"2026-04-24",145.24001,145.53,144.17999,-2.06,7969700,{"date":1252,"open":1253,"high":1254,"low":1209,"close":1255,"change":658,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-23",146.2,146.77,146.24001,-0.1,7612000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",146.50999,147.58,146.0099945,146.38,0.46,0.32,8316900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":698,"volume":1274,"transactions":9,"vwap":1272},"2026-04-21",148.28999,148.56,145.88,145.92,-1.5,8735300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1087,"percent_change":1062,"volume":1281,"transactions":9,"vwap":1280},"2026-04-20",148.45,148.74001,147.14999,147.42,6325700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":77,"percent_change":913,"volume":1288,"transactions":9,"vwap":1287},"2026-04-17",147.37,149.12,147.36,148.8,8338100,{"date":1290,"open":1291,"high":1292,"low":1109,"close":1207,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1207},"2026-04-16",147.19,148.2,-1.16,-0.79,9072300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":779,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",148.86,149.21001,146.89,147.77,-1.06,6669200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1148,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",147.38,149.60001,147.24001,148.83,0.58,7722300,{"date":1313,"open":1314,"high":1033,"low":1255,"close":1315,"change":453,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-13",146.88,147.97,0.45,6182800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":248,"volume":1325,"transactions":9,"vwap":1323},"2026-04-10",149.78,149.84,147.11,147.31,-2.02,6217800,{"date":1327,"open":1309,"high":1328,"low":1100,"close":935,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":935},"2026-04-09",150.22,-0.34,-0.23,6406400,{"date":1333,"open":1292,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":930,"volume":1338,"transactions":9,"vwap":1336},"2026-04-08",149.7,147.5,149.67,3.1,8130700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":637,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",146.91,144.88,146.57001,0.2,10263400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":258,"percent_change":464,"volume":1351,"transactions":9,"vwap":1348},"2026-04-06",146.28,147.14,145.75999,7272600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":391,"percent_change":463,"volume":1358,"transactions":9,"vwap":1357},"2026-04-02",146.92999,148.36,146.27,146.81,11087900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":92,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-01",147.22,148.75999,146.95,147.73,0.76,16899200,{"date":1368,"open":1369,"high":1041,"low":1370,"close":1207,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1207},"2026-03-31",144.81,144.60001,2.79,1.94,17866000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":269,"percent_change":1196,"volume":1380,"transactions":9,"vwap":1379},"2026-03-30",144.3,144.63,143.42999,143.82001,14799700,{"date":1382,"open":1125,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",145.8,143.070007,143.25999,-2.48,-1.7,12932200,{"date":1390,"open":1391,"high":1341,"low":1392,"close":1393,"change":1242,"percent_change":1329,"volume":1394,"transactions":9,"vwap":1393},"2026-03-26",145.75,145.63,145.74001,13321000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1255,"change":370,"percent_change":175,"volume":1400,"transactions":9,"vwap":1255},"2026-03-25",145.69,146.69,145.35001,17743300,{"date":1402,"open":1403,"high":1195,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",143.95,143.38,144.78999,0.02,0.01,24230900,{"date":1410,"open":1411,"high":1254,"low":1370,"close":1412,"change":1413,"percent_change":26,"volume":1414,"transactions":9,"vwap":1412},"2026-03-23",146.56,144.77,-0.56,21815400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":947,"volume":1422,"transactions":9,"vwap":1420},"2026-03-20",146.48,147.020004,144.66,145.33,-1.28,16582200,{"date":1424,"open":1349,"high":1425,"low":1426,"close":1207,"change":258,"percent_change":464,"volume":1427,"transactions":9,"vwap":1207},"2026-03-19",148.089996,146.3,16913000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1349,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1349},"2026-03-18",148.72,149.050003,147.0099945,-2.5,-1.67,15565400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-17",151.22,151.85001,149.53999,149.64,-1.37,-0.91,11938600,{"date":1446,"open":1447,"high":1448,"low":1023,"close":1449,"change":1450,"percent_change":986,"volume":1451,"transactions":9,"vwap":1449},"2026-03-16",150.75,151.73,151.0099945,1.22,10896600,{"date":1453,"open":1058,"high":1454,"low":1336,"close":1455,"change":1456,"percent_change":331,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",152.3,149.78999,-0.37,15129300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",151.95,152.49001,150.029999,150.16,-2.69,-1.76,15670500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":993,"change":380,"percent_change":1472,"volume":1473,"transactions":9,"vwap":993},"2026-03-11",152.84,153.16,151.94,-0.2,12503800,{"date":1475,"open":1476,"high":1477,"low":1017,"close":1478,"change":995,"percent_change":1241,"volume":1479,"transactions":9,"vwap":1478},"2026-03-10",154.41,154.53999,153.14999,17247500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1103,"volume":1487,"transactions":9,"vwap":1485},"2026-03-09",151.78,154.55,151.13,154.25999,1.56,18675700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1294,"volume":1495,"transactions":9,"vwap":1493},"2026-03-06",152.78,152.99001,150.95,152.7,-1.21,18174000,{"date":1497,"open":991,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",155.7,152.72,153.91,-3.14,-2,20476400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":116,"percent_change":1344,"volume":1510,"transactions":9,"vwap":1509},"2026-03-04",156.74001,157.58,155.67,157.050003,12745700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":105,"percent_change":484,"volume":1516,"transactions":9,"vwap":1506},"2026-03-03",156.66,157.39,155,21432600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1434,"percent_change":422,"volume":1523,"transactions":9,"vwap":1522},"2026-03-02",159.19,159.84,157.99001,158.53,18641400,{"date":1525,"open":1506,"high":827,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-27",156.71001,160.2,2.78,1.77,14250100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":608,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",158.070007,158.17,156.089996,157.42,-0.41,15344400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":588,"percent_change":172,"volume":1545,"transactions":9,"vwap":1544},"2026-02-25",157.87,159.23,157.62,157.83,11011500,{"date":1547,"open":1548,"high":875,"low":1549,"close":1541,"change":1550,"percent_change":157,"volume":1551,"transactions":9,"vwap":1541},"2026-02-24",158.0099945,157.31,-0.67,12887100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":192,"percent_change":1118,"volume":1557,"transactions":9,"vwap":1556},"2026-02-23",157.13,158.67999,158.53999,17053500,{"date":1559,"open":1560,"high":798,"low":1561,"close":1562,"change":780,"percent_change":203,"volume":1563,"transactions":9,"vwap":1562},"2026-02-20",157,155.87,156.82001,13368500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1537,"percent_change":608,"volume":1570,"transactions":9,"vwap":1569},"2026-02-19",157.2,157.72,156.19,157.25999,11226900,{"date":1572,"open":1566,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1079,"volume":1577,"transactions":9,"vwap":1575},"2026-02-18",157.8,156.48,157.67,0.3,11886300,{"date":1579,"open":1580,"high":1581,"low":1554,"close":1582,"change":380,"percent_change":145,"volume":1583,"transactions":9,"vwap":1582},"2026-02-17",158.029999,158.91,157.37,14881100,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1575,"change":618,"percent_change":290,"volume":1588,"transactions":9,"vwap":1575},"2026-02-13",156.52,158.8,16647900,{"date":1590,"open":1591,"high":1536,"low":1592,"close":1593,"change":331,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",156.21001,155.48,156,-0.16,19409100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":135,"volume":1603,"transactions":9,"vwap":1601},"2026-02-11",155.17999,156.38,154.38,156.25,0.92,11738400,{"date":1605,"open":1513,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-10",157.16,155.24001,155.33,-0.99,-0.63,11103400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":899,"change":49,"percent_change":1617,"volume":1618,"transactions":9,"vwap":899},"2026-02-09",157.57001,158.14999,156.029999,-0.88,11823000,{"date":1620,"open":1621,"high":1573,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-06",156.039993,155.91,157.71001,2.87,1.85,13616200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-05",155.46001,156.97,154.67999,154.84,-1.19,-0.76,21421600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1616,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1616},"2026-02-04",154.81,156.78,154.23,1.93,1.25,22951600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":698,"volume":1651,"transactions":9,"vwap":1649},"2026-02-03",154.78,157.12,153.85001,154.10001,-1.59,21141900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1019,"volume":1659,"transactions":9,"vwap":1657},"2026-02-02",154.58,156.0099945,154.39999,155.69,0.95,11005300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1602,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-30",154.12,154.92999,153.28999,154.74001,0.6,11863900,{"date":1669,"open":1670,"high":918,"low":1671,"close":1672,"change":1673,"percent_change":568,"volume":1674,"transactions":9,"vwap":1672},"2026-01-29",154.25,153.5,153.82001,-0.49,12167300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":769,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-28",154.3,155.14999,153.47,154.31,-0.73,11426600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-27",155.8,157.089996,155.14,155.45,-2.65,-1.68,12697500,{"date":1693,"open":1582,"high":1694,"low":1695,"close":1696,"change":322,"percent_change":1196,"volume":1697,"transactions":9,"vwap":1696},"2026-01-26",158.33,156.89999,158.10001,6810400,{"date":1699,"open":1573,"high":1700,"low":1513,"close":1701,"change":1702,"percent_change":749,"volume":1703,"transactions":9,"vwap":1701},"2026-01-23",158.38,157.48,-0.81,10191300,{"date":1705,"open":1706,"high":1542,"low":1707,"close":1708,"change":964,"percent_change":1406,"volume":1709,"transactions":9,"vwap":1708},"2026-01-22",157.64999,157.5,158.28999,10881400,{"date":1711,"open":1712,"high":1713,"low":1678,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-21",155.2,158.50999,158.25999,2.86,1.84,16393900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1329,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-20",154,155.92,153.23,155.39999,-0.22,12775200,{"date":1727,"open":1728,"high":1630,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-16",156.64,155.71001,155.74001,-1.22,-0.78,11950300,{"date":1735,"open":1549,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1211,"volume":1740,"transactions":9,"vwap":1738},"2026-01-15",157.45,155.37,156.96001,-0.9,15303400,{"date":1742,"open":1743,"high":1521,"low":1574,"close":1744,"change":92,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-14",156.61,157.86,0.71,13516800,{"date":1748,"open":1706,"high":1575,"low":1730,"close":1506,"change":302,"percent_change":1537,"volume":1749,"transactions":9,"vwap":1506},"2026-01-13",11756500,{"date":1751,"open":1752,"high":1707,"low":1655,"close":796,"change":350,"percent_change":1753,"volume":1754,"transactions":9,"vwap":796},"2026-01-12",157.33,0.04,12250100,{"date":1756,"open":1694,"high":1757,"low":1569,"close":1549,"change":1702,"percent_change":749,"volume":1758,"transactions":9,"vwap":1549},"2026-01-09",158.92999,12352000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-08",159.14999,160.5,157.61,158.12,-1.54,-0.96,17611000,{"date":1769,"open":1556,"high":1770,"low":1556,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-07",160.59,159.66,1.57,0.99,14505700,{"date":1776,"open":1687,"high":1694,"low":1687,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-06",158.089996,3.05,1.97,17783800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":41,"percent_change":380,"volume":1787,"transactions":9,"vwap":1786},"2026-01-05",154.59,155.39,152.97,155.039993,17756200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1745,"percent_change":1264,"volume":1794,"transactions":9,"vwap":1793},"2026-01-02",154.87,155.57001,153.58,155.50999,10998000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1617,"percent_change":1211,"volume":1801,"transactions":9,"vwap":1800},"2025-12-31",155.60001,155.84,154.77,154.8,4199500,{"date":1803,"open":1804,"high":1805,"low":1712,"close":1806,"change":836,"percent_change":837,"volume":1807,"transactions":9,"vwap":1806},"2025-12-30",155.66,155.98,155.67999,4355000,{"date":1809,"open":1810,"high":1811,"low":1806,"close":1812,"change":474,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-29",156.070007,156.49001,155.81,-0.15,6357300,{"date":1816,"open":1657,"high":1817,"low":1818,"close":1819,"change":895,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-26",156.12,155.35001,156.050003,0.16,4439100,{"date":1823,"open":1824,"high":1825,"low":1678,"close":1685,"change":986,"percent_change":313,"volume":1826,"transactions":9,"vwap":1685},"2025-12-24",155.17,155.94,3085700,{"date":1828,"open":1829,"high":1804,"low":1830,"close":1831,"change":259,"percent_change":1472,"volume":1832,"transactions":9,"vwap":1831},"2025-12-23",154.69,154.64,154.99001,7465800,{"date":1834,"open":1835,"high":1737,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-22",154.14999,153.8,155.3,0.36,0.23,7063700,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":193,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-19",153.92,155.77,154.94,0.67,8571500,{"date":1849,"open":1850,"high":1598,"low":1851,"close":1500,"change":167,"percent_change":515,"volume":1852,"transactions":9,"vwap":1500},"2025-12-18",153.75,153.67999,8876400,{"date":1854,"open":1640,"high":1646,"low":1855,"close":1856,"change":203,"percent_change":381,"volume":1857,"transactions":9,"vwap":1856},"2025-12-17",153.67,153.78999,9093300,{"date":1859,"open":1621,"high":1817,"low":1860,"close":1861,"change":1862,"percent_change":69,"volume":1863,"transactions":9,"vwap":1861},"2025-12-16",153.089996,154.070007,-2.03,12491300,{"date":1865,"open":1008,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-15",156.31,154.44,156.10001,2.04,1.32,14681800,{"date":1873,"open":1850,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":116,"volume":1878,"transactions":9,"vwap":1876},"2025-12-12",154.56,153.41,154.059998,0.48,13175500,{"date":1880,"open":1881,"high":1677,"low":1882,"close":1792,"change":1883,"percent_change":1658,"volume":1884,"transactions":9,"vwap":1792},"2025-12-11",152.75999,152.25999,1.44,14703000,{"date":1886,"open":1023,"high":929,"low":1887,"close":1888,"change":1889,"percent_change":370,"volume":1890,"transactions":9,"vwap":1888},"2025-12-10",149.87,152.14,2.18,15534800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":677,"volume":1898,"transactions":9,"vwap":1896},"2025-12-09",152,152.67999,149.85001,149.96001,-1.47,11543300,{"date":1900,"open":920,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1633,"volume":1905,"transactions":9,"vwap":1903},"2025-12-08",153.42,151.2,151.42999,-1.83,10996000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":302,"percent_change":157,"volume":1912,"transactions":9,"vwap":1911},"2025-12-05",154.45,154.63,152.96001,153.25999,8868700,{"date":1914,"open":1515,"high":1915,"low":977,"close":1916,"change":1917,"percent_change":1634,"volume":1918,"transactions":9,"vwap":1916},"2025-12-04",155.029999,153.89999,-1.18,13674600,{"date":1920,"open":918,"high":1921,"low":1922,"close":1923,"change":215,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-03",155.78,154.66,155.080002,0.47,12724800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1062,"percent_change":577,"volume":1932,"transactions":9,"vwap":1931},"2025-12-02",155.25,155.47,154.14,154.36,16150300,{"date":1934,"open":1935,"high":1744,"low":1598,"close":1936,"change":1937,"percent_change":1273,"volume":1938,"transactions":9,"vwap":1936},"2025-12-01",157.039993,155.28999,-2.36,17321200,{"date":1940,"open":1941,"high":1942,"low":1606,"close":1706,"change":1943,"percent_change":1673,"volume":1944,"transactions":9,"vwap":1706},"2025-11-28",158.2,158.25,-0.77,8559700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1947,"change":1950,"percent_change":1724,"volume":1951,"transactions":9,"vwap":1947},"2025-11-26",158.42,158.95,158.16,-0.35,12398900,{"date":1953,"open":1844,"high":1954,"low":1844,"close":1955,"change":548,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-25",158.89,158.77,2.26,17298600,{"date":1959,"open":1687,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-24",156.16,154.48,155.25999,0.65,0.42,17928400,{"date":1967,"open":1968,"high":1729,"low":1969,"close":1970,"change":1971,"percent_change":121,"volume":1972,"transactions":9,"vwap":1970},"2025-11-21",151.78999,151.71001,154.61,3.19,25526100,{"date":1974,"open":1461,"high":1975,"low":1976,"close":1977,"change":1443,"percent_change":577,"volume":1978,"transactions":9,"vwap":1977},"2025-11-20",153.34,151.12,151.42,25278500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":608,"percent_change":204,"volume":1985,"transactions":9,"vwap":1984},"2025-11-19",152.48,152.92999,151.57001,152.33,17352600,{"date":1987,"open":1988,"high":917,"low":1989,"close":1990,"change":110,"percent_change":135,"volume":1991,"transactions":9,"vwap":1990},"2025-11-18",151.75,151.14999,152.59,24494200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":836,"percent_change":360,"volume":1998,"transactions":9,"vwap":1997},"2025-11-17",151.34,153.32001,151.14,151.7,17516500,{"date":2000,"open":2001,"high":1016,"low":2002,"close":2003,"change":1443,"percent_change":577,"volume":2004,"transactions":9,"vwap":2003},"2025-11-14",152.22,151.19,151.83,15468900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":837,"percent_change":70,"volume":2011,"transactions":9,"vwap":2010},"2025-11-13",152.039993,154.52,151.86,152.74001,21807600,{"date":2013,"open":2014,"high":1470,"low":2015,"close":992,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":992},"2025-11-12",150.99001,150.72,2.14,1.42,17847500,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-11",147.60001,150.82001,150.67999,3.4,2.31,12659500,{"date":2028,"open":1123,"high":2029,"low":1125,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-10",147.42999,147.28,1.14,0.78,12305900,{"date":2035,"open":1101,"high":1186,"low":1180,"close":2036,"change":1344,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-07",146.14,0.14,14522900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1139,"change":1078,"percent_change":1079,"volume":2044,"transactions":9,"vwap":1139},"2025-11-06",145.14,146.11,144.94,14395800,{"date":2046,"open":1377,"high":2047,"low":2048,"close":1193,"change":269,"percent_change":1196,"volume":2049,"transactions":9,"vwap":1193},"2025-11-05",146.25999,144.38,13154600,{"date":2051,"open":2052,"high":2053,"low":1172,"close":1132,"change":1963,"percent_change":1316,"volume":2054,"transactions":9,"vwap":1132},"2025-11-04",143.77,145.49001,14182200,{"date":2056,"open":2057,"high":1200,"low":2058,"close":2059,"change":1344,"percent_change":2037,"volume":2060,"transactions":9,"vwap":2059},"2025-11-03",144.070007,142.83,144.45,12279300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":70,"percent_change":172,"volume":2067,"transactions":9,"vwap":2066},"2025-10-31",143.020004,144.49001,142.7,144.25,10581100,{"date":2069,"open":2070,"high":2071,"low":2052,"close":1376,"change":1265,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1376},"2025-10-30",143.96001,145.45,0.22,10756100,{"date":2075,"open":2076,"high":2071,"low":2077,"close":2078,"change":1897,"percent_change":576,"volume":2079,"transactions":9,"vwap":2078},"2025-10-29",145.22,143.57001,143.98,12425600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2071,"change":391,"percent_change":1610,"volume":2085,"transactions":9,"vwap":2071},"2025-10-28",146.41,146.53999,145.19,8652700,{"date":2087,"open":2088,"high":2089,"low":2076,"close":2090,"change":505,"percent_change":1839,"volume":2091,"transactions":9,"vwap":2090},"2025-10-27",146.089996,146.45,146.37,6466700,{"date":2093,"open":1109,"high":1129,"low":1271,"close":2094,"change":226,"percent_change":226,"volume":2095,"transactions":9,"vwap":2094},"2025-10-24",146.029999,7007400,{"date":2097,"open":2098,"high":1260,"low":2099,"close":2100,"change":515,"percent_change":516,"volume":2101,"transactions":9,"vwap":2100},"2025-10-23",145.52,145.37,146.039993,7924900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":279,"percent_change":818,"volume":2108,"transactions":9,"vwap":2107},"2025-10-22",146.21001,146.73,145.53999,145.96001,12705300,{"date":2110,"open":2111,"high":1392,"low":2112,"close":1146,"change":505,"percent_change":1839,"volume":2113,"transactions":9,"vwap":1146},"2025-10-21",145.050003,144.34,9031800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1405,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1405},"2025-10-20",143.72,144.99001,143.56,1.52,1.06,8435900,{"date":2123,"open":2124,"high":1239,"low":2125,"close":2126,"change":1658,"percent_change":1846,"volume":2127,"transactions":9,"vwap":2126},"2025-10-17",141.58,141.39,143.27,8160300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":474,"percent_change":204,"volume":2134,"transactions":9,"vwap":2133},"2025-10-16",142.85001,143.64,141.96001,142.32001,11194100,{"date":2136,"open":2137,"high":1224,"low":2138,"close":2139,"change":2072,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-15",142.020004,141.36,142.56,0.15,7260600,{"date":2143,"open":2144,"high":2145,"low":29,"close":2146,"change":1196,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-14",141.60001,142.86,142.34,0.27,10044700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1594,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-13",141.73,142.94,141.63,141.95,-0.11,8257500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":885,"percent_change":1045,"volume":2163,"transactions":9,"vwap":2162},"2025-10-10",144.61,144.74001,141.94,142.11,13350100,{"date":2165,"open":2166,"high":2167,"low":2070,"close":2168,"change":568,"percent_change":1724,"volume":2169,"transactions":9,"vwap":2168},"2025-10-09",144.78,145.25,144.19,7657000,{"date":2171,"open":1370,"high":2172,"low":2173,"close":2174,"change":1078,"percent_change":1079,"volume":2175,"transactions":9,"vwap":2174},"2025-10-08",144.97,144.020004,144.50999,8925800,{"date":2177,"open":1124,"high":1419,"low":1233,"close":2178,"change":349,"percent_change":515,"volume":2179,"transactions":9,"vwap":2178},"2025-10-07",144.23,12478700,{"date":2181,"open":1187,"high":2182,"low":2183,"close":1124,"change":1227,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1124},"2025-10-06",145.059998,143.97,-0.48,12879900,{"date":2187,"open":2077,"high":2036,"low":2118,"close":2188,"change":2189,"percent_change":2031,"volume":2190,"transactions":9,"vwap":2188},"2025-10-03",144.82001,1.63,15829200,{"date":2192,"open":2193,"high":2077,"low":2193,"close":1154,"change":203,"percent_change":1472,"volume":2194,"transactions":9,"vwap":1154},"2025-10-02",142.14999,15176200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-01",139.8,143.73,139.60001,143.47,4.3,3.09,23657900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-30",135.75999,139.5,135.67,139.17,3.27,2.41,19313500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":894,"percent_change":1576,"volume":2219,"transactions":9,"vwap":2218},"2025-09-29",135.67999,135.97,134.74001,135.89999,7735700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1103,"volume":2227,"transactions":9,"vwap":2225},"2025-09-26",135.14999,135.62,134.64,135.5,1.37,10071000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-25",136.13,136.17999,133.73,134.13,-2.26,-1.66,14099700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":392,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-24",136.82001,137.059998,136.16,136.39,-0.4,7471600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":116,"percent_change":1839,"volume":2251,"transactions":9,"vwap":2250},"2025-09-23",136.25999,137.35001,136.14999,136.94,9903000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2184,"volume":2259,"transactions":9,"vwap":2257},"2025-09-22",136.19,137.25999,135.89,136.63,-0.66,9732700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":381,"percent_change":836,"volume":2266,"transactions":9,"vwap":2265},"2025-09-19",137.82001,137.89999,137.17999,137.28999,11280900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2147,"percent_change":1344,"volume":2273,"transactions":9,"vwap":2272},"2025-09-18",137.2,137.94,136.89,137.47,11472900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2269,"change":2147,"percent_change":1344,"volume":2279,"transactions":9,"vwap":2269},"2025-09-17",137.13,138.28999,136.84,12501500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":800,"percent_change":800,"volume":2286,"transactions":9,"vwap":2285},"2025-09-16",136.66,137.39,136.53999,136.92999,12443800,{"date":2288,"open":2289,"high":2290,"low":2282,"close":2285,"change":1917,"percent_change":1174,"volume":2291,"transactions":9,"vwap":2285},"2025-09-15",138.25999,138.53999,11233800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-12",139.23,139.81,138.10001,138.11,-1.61,-1.15,11345400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":369,"percent_change":1095,"volume":2307,"transactions":9,"vwap":2306},"2025-09-11",138.039993,140,137.89,139.72,16470800,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1443,"volume":2314,"transactions":9,"vwap":2312},"2025-09-10",138.50999,136.81,137.33,-1.26,13588300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-09",138.059998,138.97,137.72,138.59,0.74,0.54,12249600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":70,"percent_change":588,"volume":2330,"transactions":9,"vwap":2329},"2025-09-08",137.46001,137.87,136.37,137.85001,15753300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2263,"change":1924,"percent_change":505,"volume":2336,"transactions":9,"vwap":2263},"2025-09-05",137.28,138.38,137.050003,14664000,{"date":2338,"open":2339,"high":2272,"low":2340,"close":2341,"change":313,"percent_change":1235,"volume":2342,"transactions":9,"vwap":2341},"2025-09-04",136.8,136.080002,137.42999,11778600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":25,"percent_change":41,"volume":2349,"transactions":9,"vwap":2348},"2025-09-03",137.11,137.75999,136.24001,136.91,12586000,{"date":2351,"open":2271,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-02",137.74001,136.46001,137.56,0.13,0.09,13325300,{"date":2359,"open":2284,"high":2272,"low":2328,"close":2341,"change":175,"percent_change":150,"volume":2360,"transactions":9,"vwap":2341},"2025-08-29",9655700,{"date":2362,"open":2363,"high":2364,"low":2206,"close":2365,"change":2366,"percent_change":26,"volume":2367,"transactions":9,"vwap":2365},"2025-08-28",136.83,136.85001,136.42999,-0.54,9165700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":837,"percent_change":587,"volume":2374,"transactions":9,"vwap":2373},"2025-08-27",136.99001,137.71001,136.73,136.97,8321700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2335,"change":2380,"percent_change":322,"volume":2381,"transactions":9,"vwap":2335},"2025-08-26",136.59,137.17,136.34,0.85,11397500,{"date":2383,"open":2384,"high":2289,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-25",138.14,136.10001,136.2,-1.97,-1.43,10681000,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":452,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-22",137.8,139.020004,138.17,0.82,11898600,{"date":2398,"open":2399,"high":2400,"low":2250,"close":2401,"change":2402,"percent_change":401,"volume":2403,"transactions":9,"vwap":2401},"2025-08-21",137.21001,138.46001,137.039993,-0.46,13218900,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2321,"percent_change":2322,"volume":2409,"transactions":9,"vwap":2408},"2025-08-20",137.0099945,138.21001,137.5,14607000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-19",135.87,137.22,135.78,136.75999,0.87,0.64,13578200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2256,"change":568,"percent_change":1330,"volume":2424,"transactions":9,"vwap":2256},"2025-08-18",136.53,137.19,135.82001,12572000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-15",135.48,136.60001,135.17999,136.21001,2.25,1.68,13929600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1846,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-14",133.059998,134.10001,132.41,133.96001,0.5,15464000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":558,"volume":2449,"transactions":9,"vwap":2447},"2025-08-13",131.82001,133.37,131.64999,133.28999,2.1,15069900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":140,"volume":2457,"transactions":9,"vwap":2455},"2025-08-12",130.34,131.23,130.13,131.19,0.9,17219500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2460,"change":2355,"percent_change":56,"volume":2463,"transactions":9,"vwap":2460},"2025-08-11",130.28999,131.32001,130.14,14474000,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":1036,"percent_change":110,"volume":2469,"transactions":9,"vwap":2468},"2025-08-08",129.23,130.44,130.16,13747100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1273,"percent_change":2299,"volume":2476,"transactions":9,"vwap":2475},"2025-08-07",129.77,130.24001,127.96,129.0099945,24421900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1273,"volume":2484,"transactions":9,"vwap":2482},"2025-08-06",131.94,132.050003,130.35001,130.50999,-1.99,14342800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":749,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-05",132.45,132.95,132.039993,132.5,-0.38,14319200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-04",131.39,133.070007,131.36,133.0099945,1.88,1.43,11331000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":729,"percent_change":2322,"volume":2508,"transactions":9,"vwap":2507},"2025-08-01",130.7,131.39999,129.86,131.13,20736200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-31",133.020004,133.78999,129.98,130.42999,-3.76,-2.8,26441600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":474,"percent_change":381,"volume":2524,"transactions":9,"vwap":2523},"2025-07-30",134.88,135.19,133.64,134.19,11634600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":302,"volume":2532,"transactions":9,"vwap":2530},"2025-07-29",133.89999,135.10001,132.94,134.42999,-0.86,14967600,{"date":2534,"open":2535,"high":2242,"low":2536,"close":2537,"change":1633,"percent_change":947,"volume":2538,"transactions":9,"vwap":2537},"2025-07-28",136.14,134.92999,135.28999,9780300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":215,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-25",136.25,136.7,135.74001,136.48,0.53,9539900,{"date":2548,"open":2230,"high":2285,"low":2549,"close":2206,"change":749,"percent_change":1456,"volume":2550,"transactions":9,"vwap":2206},"2025-07-24",135.53999,11054800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-23",135.25999,136.32001,134.8,136.27,2.74,2.05,16624000,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-22",131.31,133.81,133.53,2.44,1.86,16681900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1211,"volume":2575,"transactions":9,"vwap":2573},"2025-07-21",131.91,132.32001,131.029999,131.089996,-0.75,9468700,{"date":2577,"open":2496,"high":2578,"low":2579,"close":2580,"change":1617,"percent_change":2258,"volume":2581,"transactions":9,"vwap":2580},"2025-07-18",133.24001,131.66,131.84,13245500,{"date":2583,"open":2447,"high":2584,"low":2585,"close":2586,"change":1133,"percent_change":769,"volume":2587,"transactions":9,"vwap":2586},"2025-07-17",133.67999,132.28,132.72,15740900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":985,"volume":2595,"transactions":9,"vwap":2593},"2025-07-16",133.14,134.42,133,134.25,1.65,14142100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-15",135.23,135.47,132.47,132.60001,-2.43,-1.8,17095600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1594,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-14",134.64999,135.31,134.39999,135.029999,-0.12,11095400,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2521,"change":484,"percent_change":1210,"volume":2617,"transactions":9,"vwap":2521},"2025-07-11",135.88,134.35001,14246600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2554,"change":279,"percent_change":1019,"volume":2623,"transactions":9,"vwap":2554},"2025-07-10",135.50999,137.63,135,17668300,{"date":2625,"open":2626,"high":2627,"low":2591,"close":2628,"change":313,"percent_change":1196,"volume":2629,"transactions":9,"vwap":2628},"2025-07-09",135.25,135.92,135.49001,13963900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1019,"percent_change":1316,"volume":2636,"transactions":9,"vwap":2635},"2025-07-08",134.25999,136.22,134.0099945,134.97,19485900,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":769,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-07",135.45,133.64999,134.36,-0.84,14052300,{"date":2645,"open":2646,"high":2218,"low":2647,"close":2225,"change":2037,"percent_change":56,"volume":2648,"transactions":9,"vwap":2225},"2025-07-03",135.55,135.17,7282700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":248,"percent_change":1609,"volume":2655,"transactions":9,"vwap":2654},"2025-07-02",136.029999,136.28999,135.24001,135.36,13720400,{"date":2657,"open":2658,"high":2346,"low":2659,"close":2660,"change":1003,"percent_change":2017,"volume":2661,"transactions":9,"vwap":2660},"2025-07-01",134.58,134.46001,136.71001,21204300,{"date":2663,"open":2527,"high":2664,"low":2665,"close":2666,"change":1148,"percent_change":2417,"volume":2667,"transactions":9,"vwap":2666},"2025-06-30",134.95,133.8,134.78999,12407700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1724,"volume":2675,"transactions":9,"vwap":2673},"2025-06-27",134.32001,135.13,133.7,133.92999,-0.29,13818500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1265,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-26",134.17999,135.16,133.75,134.22,0.24,13177700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2527,"change":167,"percent_change":2356,"volume":2689,"transactions":9,"vwap":2527},"2025-06-25",133.52,134.28999,132.77,11996400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":627,"volume":2697,"transactions":9,"vwap":2695},"2025-06-24",132.50999,134.080002,132,133.78,1.62,11272900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":780,"percent_change":401,"volume":2704,"transactions":9,"vwap":2703},"2025-06-23",132.059998,132.74001,130.98,132.16,14181600,{"date":2706,"open":2672,"high":2665,"low":2438,"close":2601,"change":302,"percent_change":2184,"volume":2707,"transactions":9,"vwap":2601},"2025-06-20",13744900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2578,"change":1330,"percent_change":204,"volume":2713,"transactions":9,"vwap":2578},"2025-06-18",133.48,134.12,132.49001,12185300,{"date":2715,"open":2528,"high":2716,"low":2447,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-17",135.41,133.47,-2.24,-1.65,13506000,{"date":2722,"open":2723,"high":2363,"low":2724,"close":2725,"change":157,"percent_change":259,"volume":2726,"transactions":9,"vwap":2725},"2025-06-16",136.42,135.080002,135.71001,14171000,{"date":2728,"open":2729,"high":2312,"low":2215,"close":2230,"change":1181,"percent_change":1242,"volume":2730,"transactions":9,"vwap":2230},"2025-06-13",136.059998,13722800,{"date":2732,"open":2206,"high":2278,"low":2628,"close":2311,"change":2120,"percent_change":2032,"volume":2733,"transactions":9,"vwap":2311},"2025-06-12",9809500,{"date":2735,"open":2725,"high":2736,"low":2737,"close":2738,"change":350,"percent_change":516,"volume":2739,"transactions":9,"vwap":2738},"2025-06-11",136.57001,135.34,135.75,13644000,{"date":2741,"open":2742,"high":2743,"low":2593,"close":2215,"change":853,"percent_change":2031,"volume":2744,"transactions":9,"vwap":2215},"2025-06-10",134.27,136.089996,11488000,{"date":2746,"open":2616,"high":2747,"low":2748,"close":2749,"change":1330,"percent_change":204,"volume":2750,"transactions":9,"vwap":2749},"2025-06-09",134.81,133.39,134.14999,9976600,{"date":2752,"open":2563,"high":2753,"low":2512,"close":2754,"change":648,"percent_change":1658,"volume":2755,"transactions":9,"vwap":2754},"2025-06-06",134.84,134.38,9153500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":381,"percent_change":658,"volume":2762,"transactions":9,"vwap":2761},"2025-06-05",133.62,133.91,132.57001,133.11,13705000,{"date":2764,"open":2765,"high":2766,"low":2447,"close":2447,"change":598,"percent_change":1344,"volume":2767,"transactions":9,"vwap":2447},"2025-06-04",133.42999,134.33,9986100,{"date":2769,"open":2770,"high":2686,"low":2771,"close":2772,"change":116,"percent_change":1839,"volume":2773,"transactions":9,"vwap":2772},"2025-06-03",132.37,131.73,133.029999,14304300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2586,"change":515,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2586},"2025-06-02",132.3,132.78,131.11,0.06,11845000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1078,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-30",132.070007,133.34,130.88,132.64,0.21,11651300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":312,"percent_change":1846,"volume":2795,"transactions":9,"vwap":2794},"2025-05-29",131.67999,132.75999,131.28999,132.36,10670300,{"date":2797,"open":2798,"high":2799,"low":2507,"close":2800,"change":1181,"percent_change":749,"volume":2801,"transactions":9,"vwap":2800},"2025-05-28",132.11,132.58,131.48,11087500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2703,"change":2807,"percent_change":1071,"volume":2808,"transactions":9,"vwap":2703},"2025-05-27",131.42999,132.39,131.16,1.82,12304000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2452,"change":2814,"percent_change":1594,"volume":2815,"transactions":9,"vwap":2452},"2025-05-23",129.92999,130.60001,129.55,-0.21,9127100,{"date":2817,"open":2818,"high":2819,"low":2513,"close":2820,"change":2821,"percent_change":1732,"volume":2822,"transactions":9,"vwap":2820},"2025-05-22",130.63,131.24001,130.55,-1.03,12722600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":809,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-21",133.56,134.14,131.52,131.58,-2.32,16635900,{"date":2832,"open":2609,"high":2833,"low":2523,"close":2834,"change":76,"percent_change":895,"volume":2835,"transactions":9,"vwap":2834},"2025-05-20",135.089996,134.7,11644500,{"date":2837,"open":2511,"high":2838,"low":2839,"close":2840,"change":441,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-19",134.44,132.64999,134.37,0.96,11645200,{"date":2844,"open":2504,"high":2590,"low":2845,"close":2846,"change":869,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-16",130.31,133.089996,2.02,12901800,{"date":2850,"open":2851,"high":2852,"low":178,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-15",128.47,130.53999,130.46001,1.69,1.31,18792700,{"date":2858,"open":2585,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-05-14",132.55,128.67999,128.77,-3.1,-2.35,19579500,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-13",133.94,131.83,131.87,-4.09,-3.01,17817000,{"date":2874,"open":2875,"high":2230,"low":2786,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-12",132.88,135.96001,3.28,2.47,15211100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":956,"percent_change":301,"volume":2886,"transactions":9,"vwap":2885},"2025-05-09",134.31,134.77,132.62,132.67999,7555200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2826,"change":1731,"percent_change":1739,"volume":2892,"transactions":9,"vwap":2826},"2025-05-08",134.41,135.33,133.69,10558100,{"date":2894,"open":2895,"high":2738,"low":2609,"close":2654,"change":193,"percent_change":922,"volume":2896,"transactions":9,"vwap":2654},"2025-05-07",134.75,6417500,{"date":2898,"open":2276,"high":2422,"low":2899,"close":2766,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2766},"2025-05-06",133.97,-3.81,-2.76,11625900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2384,"change":26,"percent_change":203,"volume":2908,"transactions":9,"vwap":2384},"2025-05-05",138.25,138.67999,137.58,5479700,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-02",138.78999,139.0099945,137.55,138.53,1.89,1.38,9777000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-01",138.81,139.11,136.47,136.64,-3.83,-2.73,10363200,{"date":2928,"open":2929,"high":2930,"low":2289,"close":2931,"change":214,"percent_change":2380,"volume":2932,"transactions":9,"vwap":2931},"2025-04-30",139.55,140.78999,140.47,6827800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":280,"volume":2940,"transactions":9,"vwap":2938},"2025-04-29",138.42,139.97,137.73,139.28,0.68,7811900,{"date":182,"open":2942,"high":2943,"low":2944,"close":2945,"change":1838,"percent_change":598,"volume":2946,"transactions":9,"vwap":2945},138.24001,139.039993,137.39999,138.60001,5803300]