[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOP":3,"homepage-market-summary":30,"stock-historical-XOP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XOP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Oil & Gas Exploration & Production ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5659,3.029876,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},193.49,191.59,193.82,191.12,188.24,5.25,2.79,3137701.51283,200.89,122.11,3758926.192326446,90.6,5105,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},109.38,3689031,1346496274.273938,68.69,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,284,295,306,317,328,339,350,361,371,382,393,404,414,425,435,445,455,465,475,485,496,507,518,529,540,549,560,571,582,592,601,611,622,633,643,654,665,675,686,697,708,719,730,741,752,763,774,785,796,807,817,827,837,847,856,865,874,883,892,900,909,918,926,934,941,948,957,965,974,983,991,999,1008,1017,1026,1035,1042,1050,1058,1067,1074,1083,1092,1100,1109,1118,1126,1134,1143,1152,1161,1170,1178,1186,1195,1204,1212,1219,1228,1236,1244,1253,1262,1271,1280,1289,1296,1302,1310,1318,1326,1334,1341,1350,1356,1362,1370,1377,1386,1393,1402,1409,1417,1425,1434,1441,1449,1457,1464,1471,1477,1485,1491,1499,1508,1515,1523,1532,1540,1549,1556,1563,1571,1580,1589,1598,1606,1615,1624,1632,1639,1648,1657,1666,1673,1682,1691,1698,1706,1713,1722,1730,1739,1748,1757,1765,1774,1782,1790,1797,1806,1814,1822,1830,1839,1846,1853,1860,1868,1877,1885,1893,1902,1911,1918,1925,1934,1943,1950,1957,1965,1971,1978,1985,1991,1998,2006,2013,2020,2027,2035,2042,2050,2057,2065,2073,2081,2086,2094,2101,2109,2118,2126,2133,2140,2147,2155,2163,2169,2177,2185,2192,2200,2208,2215,2221,2230,2235,2240,2247,2253,2261,2268,2275,2282,2289,2296,2302,2310,2317,2325,2333,2338,2344,2350,2357,2366,2374,2381,2389,2396,2402,2409,2415,2421,2428,2435,2442,2451,2459,2466,2474,2480,2488,2496,2503,2510,2518,2525,2532,2539,2547,2554,2559,2566,2574,2581,2589,2597,2605,2613,2621,2628,2635,2642,2648,2656,2661,2669,2676,2683,2690,2697,2706,2711,2717,2723,2727,2736,2741,2747,2754,2762,2767,2774,2780,2788,2795,2800,2806,2812,2819,2825,2833,2838,2845,2851,2858,2864,2870,2876,2882,2889,2896,2900,2908,2915,2921,2928,2937,2944,2952,2960,2967,2976,2982,2989,2996,3002,3008,3015,3020,3026,3034,3040,3047,3054,3063,3070,3078,3086,3093,3100,3107,3115],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},44744,192.858,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",189.52,191.25,186.48,-0.22,-0.12,1716273.422212,29499,188.275,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",185.98,189.22,185.57,188.46,1.02,0.54,1717646.386569,30909,188.0564,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",184.68,189.09,182.38,187.44,2.51,1.36,2505499.600066,39449,187.087,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",182.17,185.5,181.72,184.93,0.63,0.34,2265117.495321,45273,184.4175,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",178.97,184.56,178.4301,184.3,4.97,2.77,3311715.550156,60137,183.2641,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",179.73,181.845,179.05,179.33,0.7,0.39,2096644.985005,30718,180.3524,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",177.44,179.69,176.47,178.63,-1.51,-0.84,3153525.797962,45784,178.8031,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",183.53,183.68,179.93,180.14,-1.36,-0.75,3551941.122952,49383,181.0072,{"date":276,"open":277,"high":278,"low":256,"close":279,"change":280,"percent_change":46,"volume":281,"transactions":282,"vwap":283},"2026-09-25",181.45,182.26,181.5,-2.55,4720230.43657,64506,180.993,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",184.12,186.68,182.54,184.05,1.4,0.77,3609566.206283,49498,184.393,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",183.14,185.07,181.9,182.65,1.04,0.57,5113350.142286,71652,183.2872,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",181.77,185.65,180.98,181.61,-3.14,-1.7,3918089.719092,60733,183.2303,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",187.57,188.94,184.3075,184.75,-5.86,-3.07,3313074.328405,50211,185.5653,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",192.79,193.16,190.55,190.61,-1.98,-1.03,2723412.130691,38360,191.2846,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",189.8,193.03,189.25,192.59,0.79,0.41,3625256.074034,50772,192.1603,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",195.91,196.24,190.66,191.8,-7.9,-3.96,7199126.967314,90896,193.1765,{"date":362,"open":363,"high":25,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",194.74,194.52,199.7,6.23,3.22,3354254.273698,43735,198.9032,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",198.86,199.46,192.99,193.47,-2.25,-1.15,3795553.662036,55221,194.9771,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",193.932,197.915,193.72,195.72,0.25,0.13,2158263.410866,36230,195.8768,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",198.2,198.23,192.5931,195.47,0.46,0.24,5711363.109723,45090,196.0389,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":302,"volume":411,"transactions":412,"vwap":413},"2026-09-09",195.97,196.38,193.75,195.01,1.1,2238407.316818,35779,194.6649,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",193.84,195.83,192.7,193.91,3.2,1.68,2346528.492792,39626,194.2132,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":260,"volume":432,"transactions":433,"vwap":434},"2026-09-04",191.05,191.605,188.2,190.71,-1.62,1509205.554627,28990,190.5312,{"date":436,"open":437,"high":364,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",193.23,191.58,192.33,-0.83,-0.43,2282744.041189,36405,192.7034,{"date":446,"open":447,"high":448,"low":449,"close":331,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",191.298,194.83,191.15,0.44,0.23,1789332.665147,32224,193.3032,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":88,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",192.21,192.76,189.3,192.72,1.99,2823687.067852,47628,191.5502,{"date":466,"open":467,"high":468,"low":309,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",189.77,191.24,188.96,3.02,1.62,2030260.177911,39027,188.1223,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":388,"volume":482,"transactions":483,"vwap":484},"2026-08-28",185.46,187.18,184.43,185.94,0.47,1592510.041231,33144,185.741,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-27",184.24,186.15,181.82,185.47,1.01,0.55,1729892.618662,29164,184.5086,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",180.9,186.32,180.19,184.46,1.73,0.95,3421355.752747,57488,184.3539,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-25",183.135,185.02,182.62,182.73,-3.51,-1.88,3272540.472853,49056,183.5249,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",187.92,189.41,184.305,186.24,-3.3,-1.74,2956063.816391,55267,186.1278,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",188.1,190.655,187.49,189.54,2.09,1.11,2992030.055659,38358,189.19,{"date":541,"open":542,"high":468,"low":543,"close":544,"change":89,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",189.05,186.6,187.45,0.6,3663708.965395,56694,188.4156,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",186.41,187.81,185.36,186.33,0.98,0.53,3311061.143277,46173,186.8152,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-18",185.68,185.85,182.5,185.35,2,1.09,3917385.782598,45630,184.6855,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-17",181.39,183.52,179.9565,183.35,2.86,1.58,2289563.994664,36393,182.3273,{"date":583,"open":584,"high":213,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-14",179.87,179.16,180.49,1.32,0.74,2051676.201367,33038,180.7305,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":136,"percent_change":73,"volume":598,"transactions":599,"vwap":600},"2026-08-13",176.62,179.32,175.19,179.17,2521785.070654,37746,177.6988,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":168,"volume":608,"transactions":609,"vwap":610},"2026-08-12",177.85,179.22,176.9,178.58,0.21,2630526.256391,37778,178.3414,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-11",175.36,178.91,175.02,178.37,2.44,1.39,2906508.788161,39664,177.5365,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-10",169.6,176.265,169.06,175.93,9.53,5.73,3772163.870496,50405,174.3449,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":112,"volume":640,"transactions":641,"vwap":642},"2026-08-07",165.85,168.77,164.355,166.4,-0.65,2403876.233078,40879,166.6027,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",168.42,168.96,165.365,167.05,1.86,1.13,2715439.332334,40012,166.7282,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-05",172.31,172.78,165.06,165.19,-6.76,-3.93,4195583.734014,57901,167.1548,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":163,"volume":672,"transactions":673,"vwap":674},"2026-08-04",171.38,173.22,168.72,171.95,-2.33,3250863.361098,50954,171.6689,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",172.66,176.91,171.96,174.28,-3.12,-1.76,2916636.848218,43678,174.3667,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",175.47,177.5,173.48,177.4,2.53,1.45,2167843.340323,37750,176.1075,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",170.4,175.2,170.07,174.87,2.83,1.64,1874157.660696,34520,173.84,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-29",170.9,172.54,170.2,172.04,5.67,3.41,5119911.261887,64319,171.6588,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-28",169.23,170.7,165.385,166.37,-2.71,-1.6,3811697.493333,50182,167.1531,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",169.91,172.14,168.8,169.08,-4.97,-2.86,3752547.989361,58038,170.1327,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-24",175.43,177.61,173.63,174.05,-1.61,-0.92,3622824.123644,53742,175.2631,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-23",180.05,180.5,175.27,175.66,-0.93,-0.53,3384293.34311,53783,177.5574,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-22",176.26,177.97,175.15,176.59,2.76,1.59,2752146.636052,50019,176.722,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-21",170.89,173.87,170.8,173.83,3.79,2.23,2389121.065566,45554,172.4526,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-20",169,172.06,168.765,170.04,-0.14,-0.08,3263093.62819,49964,170.5038,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-17",168.88,170.85,167.74,170.18,3.74,2.25,3346507.318369,51971,169.5867,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":578,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-16",165.64,168.1,165.51,166.44,0.96,1840813.16087,35327,166.688,{"date":818,"open":819,"high":724,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-07-15",165.87,162.4,164.86,-0.99,-0.6,2051650.127053,36171,164.0166,{"date":828,"open":829,"high":830,"low":831,"close":635,"change":832,"percent_change":833,"volume":834,"transactions":835,"vwap":836},"2026-07-14",166.2,166.95,163.43,0.66,0.4,2588942.671112,41038,165.5218,{"date":838,"open":839,"high":840,"low":841,"close":659,"change":842,"percent_change":843,"volume":844,"transactions":845,"vwap":846},"2026-07-13",161.65,166.09,161.45,6.62,4.17,5595527.464677,78326,164.2838,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-10",160.25,160.5,156.41,158.57001,-0.89,-0.56,2841200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-09",160.82001,161.21001,158.78999,159.46001,-2.53,-1.56,3030400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-08",160.61,163.24001,158.71001,161.99001,4.63,2.94,6438900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-07",154.83,158.34,154.36,157.36,3.4,2.21,5146400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-06",153.91,155.34,153.67,153.96001,-0.68,-0.44,1539200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":107,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-07-02",154.67999,156.7,153.64999,154.64,0.58,1988200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-07-01",154.10001,155.86,152.97,153.75,-0.51,-0.33,2181600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-30",155.28999,156.99001,154.050003,154.25999,-1.11,-0.71,2486800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":141,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-29",155.020004,157.17999,154.92,155.37,0.45,2724000,{"date":927,"open":928,"high":929,"low":930,"close":894,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":894},"2026-06-26",153.77,156.070007,153.61,-0.06,-0.04,2900000,{"date":935,"open":936,"high":911,"low":937,"close":938,"change":939,"percent_change":89,"volume":940,"transactions":9,"vwap":938},"2026-06-25",151.87,151.39,154.74001,1.71,2508000,{"date":942,"open":943,"high":885,"low":944,"close":945,"change":946,"percent_change":66,"volume":947,"transactions":9,"vwap":945},"2026-06-24",152.089996,150.37,153.029999,-2.01,3581500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-23",153.66,155.73,153.2,155.039993,0.14,0.09,3534600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":176,"volume":964,"transactions":9,"vwap":962},"2026-06-22",153.45,155.029999,151.86,154.89999,1.54,2802000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-18",154.23,154.41,151.55,153.36,-2.39,-1.53,5548700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-17",156.45,158.039993,155.080002,155.75,-1.42,-0.9,5487200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":271,"volume":990,"transactions":9,"vwap":988},"2026-06-16",156.19,157.96001,155.77,157.17,-1.19,6052200,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-15",157.52,160.42999,158.36,-6.98,-4.22,6672200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-12",162.24001,167.3,161.83,165.34,1.93,1.18,3664100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-11",169.17,170.46001,163.25,163.41,-4.58,-2.73,5713400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-10",165.53,170.52,165.41,167.99001,3.94,2.4,3124300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-09",167.050003,167.45,161.75,164.050003,-4.34,-2.58,6145900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1024,"percent_change":693,"volume":1041,"transactions":9,"vwap":1040},"2026-06-08",168.10001,170.64,167.81,168.39,3083700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":82,"volume":1049,"transactions":9,"vwap":1047},"2026-06-05",170.48,170.96001,165.96001,165.99001,-5.03,2357600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":931,"volume":1057,"transactions":9,"vwap":1055},"2026-06-04",169.27,171.73,168.50999,171.020004,-0.11,4039800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-03",169.96001,173.0099945,168.69,171.13,2.28,1.35,2902000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":555,"percent_change":898,"volume":1073,"transactions":9,"vwap":1072},"2026-06-02",167.029999,169.92999,166.8,168.85001,2789500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-06-01",166.71001,170.67,166.67,167.87,3.88,2.37,4246900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-29",164.28,164.88,161.89,163.99001,-0.97,-0.59,3401100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":555,"volume":1099,"transactions":9,"vwap":1097},"2026-05-28",164.78,166.070007,163.10001,164.96001,1.6,2868800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-27",162.87,165.57001,161.95,163.36,-2.74,-1.65,3283300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-26",169.72,172.10001,166.020004,166.10001,-5.85,-3.4,3568400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":670,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":670},"2026-05-22",169.88,172.45,169.46001,1.3,0.76,2498300,{"date":1127,"open":1128,"high":1129,"low":721,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-21",177.17,177.78999,170.64999,-4.08,-2.34,5523400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-20",177.87,179.92999,173.25999,174.73,-3.83,-2.14,6249300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-19",177.23,179.14,175.46001,178.56,2.35,1.33,2184900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-18",172.97,177.86,171.42999,176.21001,2.08,1.19,3458100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-15",171,174.27,170.85001,174.13,4.91,2.9,3155800,{"date":1171,"open":1172,"high":1173,"low":1002,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-14",167.67,170.19,169.22,0.88,0.52,2238200,{"date":1179,"open":732,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-13",170.60001,166.72,168.34,-1.4,-0.82,3437700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-12",170.34,170.91,168.039993,169.74001,1.08,0.64,3147600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-11",167.7,169.28,166.83,168.66,3.5,2.12,2683300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":981,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-05-08",165.47,167.19,163.82001,165.16,-0.54,2849300,{"date":1213,"open":1214,"high":1078,"low":1001,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-07",165.5,166.059998,-3.27,-1.93,5819600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-06",171.92,173.98,169.089996,169.33,-11.26,-6.24,6567500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":158,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-05-05",179.61,181.67,178.83,180.59,-0.23,2969700,{"date":1237,"open":1145,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-04",181.059998,176,181.0099945,4.34,2.46,4801700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-05-01",176.82001,177.83,172.77,176.67,-1.54,-0.86,2787500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-30",174.14999,178.53,172.88,178.21001,0.49,0.28,2500700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-29",174.3,177.85001,173.73,177.72,6.07,3.54,4993100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-28",172.3,173.23,170.74001,171.64999,2.17,1.28,3607300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-27",169.47,171.89,168.75999,169.48,1.43,0.85,2246300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":259,"percent_change":853,"volume":1295,"transactions":9,"vwap":1294},"2026-04-24",169.050003,169.8,166.78999,168.050003,3480200,{"date":1297,"open":1174,"high":1298,"low":1299,"close":1300,"change":1123,"percent_change":291,"volume":1301,"transactions":9,"vwap":1300},"2026-04-23",170.22,167.39999,169.56,5599700,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-22",166.13,168.5,168.25999,3.26,1.98,2419000,{"date":1311,"open":1312,"high":1206,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-21",161.36,161.059998,165,3.89,2.41,4055100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":107,"volume":1325,"transactions":9,"vwap":1323},"2026-04-20",161.029999,162.12,159.59,161.11,1.42,2718900,{"date":1327,"open":1328,"high":1329,"low":897,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-17",159.77,160.16,159.69,-8.13,-4.84,9203600,{"date":1335,"open":1336,"high":1337,"low":1085,"close":1338,"change":1339,"percent_change":1277,"volume":1340,"transactions":9,"vwap":1338},"2026-04-16",164.3,168.11,167.82001,3.56,3164500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-15",162.81,165.66,161.61,164.25999,0.84,0.51,2886800,{"date":1351,"open":830,"high":1002,"low":1352,"close":1353,"change":1354,"percent_change":681,"volume":1355,"transactions":9,"vwap":1353},"2026-04-14",162.48,163.42,-5.27,5553700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1062,"change":451,"percent_change":954,"volume":1361,"transactions":9,"vwap":1062},"2026-04-13",170.75999,171.56,167.46001,2622100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":248,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-10",167.23,168.92,165.72,168.46001,0.42,3574200,{"date":1371,"open":1372,"high":1166,"low":1373,"close":1374,"change":661,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-09",172.64999,166.60001,167.75999,-2.29,5696300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-08",166.42,172.27,164.67999,171.69,-8.65,-4.8,6721900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1278,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-04-07",179.49001,182.98,180.34,0.71,5214900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-06",177.050003,179.10001,176.23,179.059998,1.34,0.75,2676700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1267,"change":1407,"percent_change":704,"volume":1408,"transactions":9,"vwap":1267},"2026-04-02",181.28999,182.31,175.96001,2.87,4688400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":996,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-04-01",177.39999,180.48,173.059998,174.85001,-3.84,7667900,{"date":1418,"open":223,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-31",187.72,178.10001,181.83,-3.65,-1.97,7389200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-30",190.089996,190.36,184.61,185.48,-2.7,-1.43,6008700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":577,"percent_change":963,"volume":1440,"transactions":9,"vwap":1439},"2026-03-27",186.66,188.48,185.23,188.17999,4496400,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-26",182.41,187.19,185.32001,3.7,2.04,4482700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":291,"volume":1456,"transactions":9,"vwap":1454},"2026-03-25",178.39999,181.81,178,181.62,1.38,4400700,{"date":1458,"open":1459,"high":1405,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-24",176.38,180.24001,5.37,3.07,4832100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":702,"change":377,"percent_change":1469,"volume":1470,"transactions":9,"vwap":702},"2026-03-23",172.46001,176.77,170.42999,-1.27,9620900,{"date":1472,"open":1473,"high":256,"low":1474,"close":1475,"change":1158,"percent_change":1159,"volume":1476,"transactions":9,"vwap":1475},"2026-03-20",175.60001,175.0099945,177.12,6319800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":421,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-19",175.11,179.34,174.28999,175.039993,0.97,7139500,{"date":1486,"open":1487,"high":777,"low":1487,"close":1488,"change":1489,"percent_change":1005,"volume":1490,"transactions":9,"vwap":1488},"2026-03-18",170.56,173.36,3.28,5627500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":471,"volume":1498,"transactions":9,"vwap":1496},"2026-03-17",168.94,171.45,168.31,170.080002,2.71,4553700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",167.60001,169.31,165.8,167.37,-0.52,-0.31,4656600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1006,"percent_change":1391,"volume":1514,"transactions":9,"vwap":1513},"2026-03-13",165.53999,168.53999,164.64999,167.89,4904300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1076,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1076},"2026-03-12",166,168.98,165.49001,2.02,1.23,8954300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-11",159.31,164.99001,159.020004,164.69,5.69,3.58,6575000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":525,"volume":1539,"transactions":9,"vwap":1537},"2026-03-10",160.45,162.3,157.72,159,-2.82,9847500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-09",166.16,166.75,160.44,161.82001,-2.31,-1.41,10482800,{"date":1550,"open":1551,"high":1552,"low":1353,"close":1553,"change":117,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-06",165.73,167.42,164.13,0.19,10272700,{"date":1557,"open":1001,"high":1558,"low":1559,"close":1208,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1208},"2026-03-05",165.77,162.020004,3.05,1.9,8733500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":89,"volume":1570,"transactions":9,"vwap":1568},"2026-03-04",156.63,161.33,155.64999,160.77,1.78,5099200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-03",161.75999,162.46001,157.22,158.99001,-0.57,-0.36,9494800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-02",160.38,160.99001,155.98,159.56,5.84,3.8,9874500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-27",151.12,154,149.91,153.72,3.93,2.62,3549800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":290,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-26",146.61,151.14999,145.61,149.78999,0.94,3130800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-25",149.85001,150.14999,145.92999,148.39,-1.17,-0.78,2443200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",149.52,149.74001,147.33,149.56,0.07,0.05,2727100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":863,"volume":1631,"transactions":9,"vwap":1629},"2026-02-23",151.75,153.89,148.27,149.49001,-2.37,3516600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":961,"change":1637,"percent_change":73,"volume":1638,"transactions":9,"vwap":961},"2026-02-20",150.7,152.52,149.94,0.5,4062800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-19",149.53,152.12,149.070007,151.36,3.31,2.24,4539600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-18",146.72,148.25999,146.32001,148.050003,2.65,1.82,3942600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-17",147.89999,149.5,142.96001,145.39999,-2.49,-1.68,2976000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1307,"percent_change":803,"volume":1672,"transactions":9,"vwap":1671},"2026-02-13",144.28,148.38,144.19,147.89,4568200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-12",148.5,149.33,142.52,144.63,-4.43,-2.97,6406000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-11",147.81,149.21001,146.71001,149.059998,3.44,2.36,3267600,{"date":1692,"open":1693,"high":1694,"low":1678,"close":1695,"change":1696,"percent_change":1090,"volume":1697,"transactions":9,"vwap":1695},"2026-02-10",146.41,146.53999,145.62,-0.87,3661400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1622,"volume":1705,"transactions":9,"vwap":1703},"2026-02-09",145.41,147.070007,144.89,146.49001,0.08,2224800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1693,"change":1711,"percent_change":1201,"volume":1712,"transactions":9,"vwap":1693},"2026-02-06",142.42,146.62,142.22,4.95,3533900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-05",142,143,139.16,141.46001,-2.35,-1.63,4381400,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-04",140.22,144.14999,143.81,4.03,2.88,6676200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-03",135.61,139.92,134.92,139.78,4.02,2.96,7942600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-02",135.28,137.55,134.86,135.75999,-4.48,-3.19,6993900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-30",138.7,140.35001,136.95,140.24001,1.27,0.91,6656100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":216,"volume":1764,"transactions":9,"vwap":1762},"2026-01-29",140.8,142.39,138.5,138.97,1.87,9342400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-28",136.39,137.22,135.32001,137.10001,1.7,1.26,4802500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":924,"volume":1781,"transactions":9,"vwap":1779},"2026-01-27",134.92999,136.31,134.13,135.39999,0.61,2382200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":441,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-26",136.35001,136.55,133.56,134.78999,-0.32,3409600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":141,"percent_change":1348,"volume":1796,"transactions":9,"vwap":1795},"2026-01-23",136.7,138.27,134.74001,135.22,4935600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-22",134.47,135.31,133.60001,134.53,-0.1,-0.07,4188300,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-21",132.32001,136.16,134.63,4.87,3.75,5399900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":759,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-20",131.59,132.42999,129.11,129.75999,-0.41,2904300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-16",130.25999,130.60001,129.31,130.28999,0.01,3312700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-15",130.32001,131.63,128.50999,130.28,-1.66,-1.26,4794800,{"date":1840,"open":1841,"high":1842,"low":1819,"close":1843,"change":74,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-14",129.96001,133.8,131.94,1.69,6113300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":881,"percent_change":502,"volume":1852,"transactions":9,"vwap":1851},"2026-01-13",128.98,131.36,128.57001,129.75,6641800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":389,"percent_change":53,"volume":1859,"transactions":9,"vwap":1858},"2026-01-12",127.62,128.31,126.42,127.54,2700300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1184,"volume":1867,"transactions":9,"vwap":1865},"2026-01-09",128.86,129.61,126.94,127.41,-1.05,2894600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-08",124.35,129.81,124.32,128.46001,4.5,3.63,4722600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1837,"volume":1884,"transactions":9,"vwap":1882},"2026-01-07",126.21,126.55,123.16,123.96,-1.58,2989600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1250,"volume":1892,"transactions":9,"vwap":1890},"2026-01-06",127.58,127.92,125.23,125.54,-1.96,3204000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-05",131.25999,131.85001,125.15,127.5,-1.46,-1.13,4808700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-02",126.39,129.39999,125.59,128.96001,2.7,2.14,2115600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1612,"percent_change":748,"volume":1917,"transactions":9,"vwap":1916},"2025-12-31",127.13,127.35,125.67,126.26,1457200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1483,"percent_change":291,"volume":1924,"transactions":9,"vwap":1923},"2025-12-30",127.46,128.44,127.36,127.43,1308700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-29",125.73,126.8,125.45,126.46,1.5,1.2,1983100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-26",125.71,125.95,124.19,124.96,-0.96,-0.76,1657600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":854,"percent_change":890,"volume":1949,"transactions":9,"vwap":1948},"2025-12-24",125.83,126.32,125.2,125.92,1048200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1521,"percent_change":555,"volume":1956,"transactions":9,"vwap":1955},"2025-12-23",125.99,126.75,125.059998,126.48,2041200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1506,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-22",125.84,127.68,125.11,125.25,-0.25,2051000,{"date":1966,"open":1962,"high":1967,"low":1962,"close":1968,"change":481,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-19",126.85,125.56,0.38,2174000,{"date":1972,"open":1888,"high":1973,"low":1974,"close":1975,"change":95,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-18",128.029999,124.7,125.089996,-2.2,3425400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":872,"percent_change":1149,"volume":1984,"transactions":9,"vwap":1983},"2025-12-17",126.089996,128.22,125.7,127.9,3575800,{"date":1986,"open":1981,"high":1987,"low":1872,"close":1939,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1939},"2025-12-16",128.53,-4.92,-3.79,5448353,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1183,"volume":1997,"transactions":9,"vwap":1995},"2025-12-15",131.99001,128.48,129.88,-1.85,3090800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1940,"volume":2005,"transactions":9,"vwap":2003},"2025-12-12",133.58,134.23,131.7,131.73,-1.28,1730900,{"date":2007,"open":2008,"high":2009,"low":1817,"close":2010,"change":2011,"percent_change":1720,"volume":2012,"transactions":9,"vwap":2010},"2025-12-11",133.38,134.17,133.0099945,-2.21,2219400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1795,"change":2018,"percent_change":1637,"volume":2019,"transactions":9,"vwap":1795},"2025-12-10",134.31,135.64,132.44,0.67,2696800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1368,"percent_change":117,"volume":2026,"transactions":9,"vwap":2025},"2025-12-09",133.92,135.46001,133.83,134.55,2100100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1778,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1778},"2025-12-08",135.55,136.75,133.98,-2.56,-1.87,2754400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":607,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-12-05",136.53999,139.48,136.69,0.15,2666600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-04",136.27,137.45,135.56,136.48,0,1451000,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2047,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2047},"2025-12-03",133.82001,136.64,3.43,2.58,2153800,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-02",134.77,132.28,133.050003,-2.03,-1.5,1831900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":345,"volume":2072,"transactions":9,"vwap":2070},"2025-12-01",134.039993,136.23,133.71001,135.080002,1.06,2197200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1569,"volume":2080,"transactions":9,"vwap":2078},"2025-11-28",132.080002,134.45,131.81,134.020004,2.34,1286500,{"date":2082,"open":1835,"high":2061,"low":1835,"close":2083,"change":2084,"percent_change":89,"volume":2085,"transactions":9,"vwap":2083},"2025-11-26",131.67999,1.46,1544400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":38,"volume":2093,"transactions":9,"vwap":2091},"2025-11-25",129.42,130.53,127.96,130.22,-0.61,1654500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":567,"percent_change":1347,"volume":2100,"transactions":9,"vwap":2099},"2025-11-24",128.87,131.3,127.099998,130.83,2279800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1006,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-21",128.089996,130.57001,126.96,129.74001,0.92,2969600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-20",132.39999,135.21001,128.49001,128.56,-3.32,-2.52,3520700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":747,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-19",130.7,132.24001,129.87,131.88,-1.21,2732000,{"date":2127,"open":2128,"high":2022,"low":2106,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-18",130.070007,133.49001,2.05,1.56,2906300,{"date":2134,"open":1801,"high":2078,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-17",130.67999,131.44,-2.57,-1.92,3051500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":535,"percent_change":578,"volume":2146,"transactions":9,"vwap":2145},"2025-11-14",131.45,134.17999,130.14999,134.0099945,2643800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1803,"volume":2154,"transactions":9,"vwap":2152},"2025-11-13",132.10001,134.059998,131,131.92,-0.13,3392900,{"date":2156,"open":2157,"high":2067,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-12",133.089996,131.86,132.050003,-2.08,-1.55,2797400,{"date":2164,"open":2152,"high":2165,"low":2152,"close":1778,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1778},"2025-11-11",135.16,2.72,2.07,3933900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1005,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-11-10",130.55,131.83,128.73,131.41,1.49,2599900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1158,"volume":2184,"transactions":9,"vwap":2182},"2025-11-07",127.19,129.89,126.37,129.48,2.64,3892800,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":421,"volume":2191,"transactions":9,"vwap":2189},"2025-11-06",125.81,128.78,126.84,2.1,2557000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":989,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-11-05",125.52,127.42,124.66,124.74,-0.94,2828700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":270,"volume":2207,"transactions":9,"vwap":2205},"2025-11-04",125.42,126.53,123.4,125.93,-1.73,2508200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1347,"percent_change":832,"volume":2214,"transactions":9,"vwap":2213},"2025-11-03",126.59,127.77,124.84,127.66,1871600,{"date":2216,"open":2217,"high":1865,"low":2218,"close":2219,"change":813,"percent_change":1124,"volume":2220,"transactions":9,"vwap":2219},"2025-10-31",126.34,125.65,126.82,1946900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-30",126.019997,128.059998,125.47,125.86,-0.5,-0.4,1660600,{"date":2231,"open":1936,"high":1887,"low":2232,"close":2233,"change":556,"percent_change":1368,"volume":2234,"transactions":9,"vwap":2233},"2025-10-29",125.48,126.36,1924700,{"date":2236,"open":2237,"high":2238,"low":1890,"close":1945,"change":2116,"percent_change":1891,"volume":2239,"transactions":9,"vwap":1945},"2025-10-28",127.29,127.51,2533800,{"date":2241,"open":1818,"high":2242,"low":2243,"close":2244,"change":1056,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-27",129.62,128.070007,128.35001,-0.09,2448200,{"date":2248,"open":2249,"high":2171,"low":2250,"close":1873,"change":2251,"percent_change":758,"volume":2252,"transactions":9,"vwap":1873},"2025-10-24",130.17999,128.41,-1.2,2139800,{"date":2254,"open":2113,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-23",130.27,127.52,129.66,4.76,3.81,4361900,{"date":2262,"open":2212,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":924,"volume":2267,"transactions":9,"vwap":2265},"2025-10-22",125.78,122.83,124.9,0.56,3691600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":758,"percent_change":96,"volume":2274,"transactions":9,"vwap":2273},"2025-10-21",125.28,125.82,123.82,124.34,2885900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1771,"percent_change":1455,"volume":2281,"transactions":9,"vwap":2280},"2025-10-20",124.56,126.3,124.25,125.27,3200700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1260,"percent_change":451,"volume":2288,"transactions":9,"vwap":2287},"2025-10-17",123.26,124.71,122.32,123.57,2568100,{"date":2290,"open":2181,"high":2291,"low":26,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-16",126.89,123.29,-2.64,-2.1,4894400,{"date":2297,"open":2298,"high":1973,"low":1954,"close":2205,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2205},"2025-10-15",126.64,-0.21,-0.17,2169800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":260,"volume":2309,"transactions":9,"vwap":2307},"2025-10-14",124.3,127.3,124.14,126.14,-1.07,3336100,{"date":2311,"open":2312,"high":1898,"low":2313,"close":2314,"change":2315,"percent_change":1596,"volume":2316,"transactions":9,"vwap":2314},"2025-10-13",125.76,124.72,127.21,3.25,3234000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1882,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1882},"2025-10-10",128.84,129.77,123.92,-7.04,-5.37,8024800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2151,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2151},"2025-10-09",134.14999,135.38,130.59,-2.92,-2.18,3699300,{"date":2334,"open":2024,"high":2335,"low":2336,"close":2022,"change":1554,"percent_change":954,"volume":2337,"transactions":9,"vwap":2022},"2025-10-08",134.050003,131.78999,2677700,{"date":2339,"open":2340,"high":2341,"low":2003,"close":2342,"change":158,"percent_change":1506,"volume":2343,"transactions":9,"vwap":2342},"2025-10-07",133.77,134.029999,133.73,3137000,{"date":2345,"open":2346,"high":2023,"low":2347,"close":2327,"change":813,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2327},"2025-10-06",134.070007,133.52,0.72,3300700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":587,"percent_change":176,"volume":2356,"transactions":9,"vwap":2355},"2025-10-03",133.039993,133.87,132.53,133.19,4095100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-02",133.75999,134.59,131.52,131.87,-2.62,-1.95,4068000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":502,"volume":2373,"transactions":9,"vwap":2371},"2025-10-01",131.27,134.8,131.12,134.49001,2.29,3632000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":66,"percent_change":1089,"volume":2380,"transactions":9,"vwap":2379},"2025-09-30",131.96001,132.96001,130.92,132.2,5936400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1015,"volume":2388,"transactions":9,"vwap":2386},"2025-09-29",136.19,136.44,132.84,133.5,-3.74,4360600,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":1287,"volume":2395,"transactions":9,"vwap":2393},"2025-09-26",135.81,139.3,137.24001,1.15,5460900,{"date":2397,"open":2360,"high":2030,"low":2398,"close":2399,"change":2400,"percent_change":545,"volume":2401,"transactions":9,"vwap":2399},"2025-09-25",134.34,136.089996,0.81,3934000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1741,"change":1447,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1741},"2025-09-24",134.7,137.16,134.42999,1.53,5055100,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":1560,"percent_change":2079,"volume":2414,"transactions":9,"vwap":2413},"2025-09-23",130.99001,135.88,133.24001,5288200,{"date":2416,"open":2417,"high":2120,"low":2418,"close":2419,"change":955,"percent_change":1621,"volume":2420,"transactions":9,"vwap":2419},"2025-09-22",128.81,128.25,130.19,2691800,{"date":2422,"open":2423,"high":2424,"low":1863,"close":2425,"change":1538,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-19",132.36,132.64,130.10001,-2.12,3487200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1820,"percent_change":1506,"volume":2434,"transactions":9,"vwap":2433},"2025-09-18",133.59,133.89999,131.42,132.92,3633900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2245,"percent_change":1804,"volume":2441,"transactions":9,"vwap":2440},"2025-09-17",132.94,135.3,132.35001,133.33,3586400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-16",130.33,133.72,130.2,133.42,4.08,3.15,5477000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2092,"volume":2458,"transactions":9,"vwap":2456},"2025-09-15",129.83,130.56,128.67999,129.34,-0.79,4251200,{"date":2460,"open":2075,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2198,"volume":2465,"transactions":9,"vwap":2463},"2025-09-12",132.74001,130.059998,130.13,-1.24,2373900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2228,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-11",130.49001,131.84,129.92999,131.37,-0.3,2377600,{"date":2475,"open":1818,"high":2077,"low":2476,"close":2477,"change":2478,"percent_change":1202,"volume":2479,"transactions":9,"vwap":2477},"2025-09-10",128.88,131.77,2.74,3279700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":227,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-09",129.42999,131.53999,128.92,129.029999,0.26,3272300,{"date":2489,"open":2454,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-08",130.85001,127.75,128.69,-0.95,-0.73,4677500,{"date":2497,"open":2498,"high":2499,"low":1921,"close":2500,"change":2501,"percent_change":1423,"volume":2502,"transactions":9,"vwap":2500},"2025-09-05",130.64,132.059998,129.64,-2.61,5291200,{"date":2504,"open":2255,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1192,"volume":2509,"transactions":9,"vwap":2507},"2025-09-04",132.67999,129.78999,132.25,1.41,3572300,{"date":2511,"open":2008,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-03",134.85001,130.35001,130.84,-3.73,-2.77,3305100,{"date":2519,"open":2520,"high":2521,"low":2172,"close":2522,"change":2131,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-09-02",132.33,134.58,134.57001,1.17,2816400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2010,"change":451,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2010},"2025-08-29",132.73,133.67999,132.38,0.17,2174500,{"date":2533,"open":2534,"high":2535,"low":2444,"close":2536,"change":1455,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-28",131.39,133.020004,132.78,1.05,2902800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":649,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-27",129.16,131.97,129.020004,131.39999,1.44,2593200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":158,"percent_change":1788,"volume":2553,"transactions":9,"vwap":2552},"2025-08-26",129.22,129.63,128.12,129.53999,2103100,{"date":2555,"open":1921,"high":2556,"low":2557,"close":1841,"change":1399,"percent_change":301,"volume":2558,"transactions":9,"vwap":1841},"2025-08-25",130.25,127.76,2435800,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2054,"volume":2565,"transactions":9,"vwap":2563},"2025-08-22",124.65,128.89999,128.62,4.26,2932700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":388,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-21",123.7,124.81,123.010002,124.36,0.2,1969200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1159,"percent_change":1483,"volume":2580,"transactions":9,"vwap":2579},"2025-08-20",123.15,124.62,122.4,124.11,1917200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":854,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-19",122.75,124.41,122.21,122.92,-0.45,1331500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":260,"volume":2596,"transactions":9,"vwap":2594},"2025-08-18",123.42,123.78,122.17,123.48,-1.04,2365200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2227,"volume":2604,"transactions":9,"vwap":2602},"2025-08-15",125.040001,125.96,124.15,124.52,-0.63,2062400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":1897,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1897},"2025-08-14",124.26,125.29,123.040001,0.22,0.18,2753000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1065,"volume":2620,"transactions":9,"vwap":2618},"2025-08-13",123.28,124.95,123.019997,124.93,1.66,2797500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2084,"percent_change":1932,"volume":2627,"transactions":9,"vwap":2626},"2025-08-12",122.2,124.38,121.81,123.27,4658200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2625,"change":2633,"percent_change":1940,"volume":2634,"transactions":9,"vwap":2625},"2025-08-11",123.47,124.21,121.46,-1.18,2478400,{"date":2636,"open":2637,"high":2638,"low":2578,"close":2639,"change":924,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-08",123.089996,124.92,122.99,0.37,3342900,{"date":2643,"open":2644,"high":1864,"low":2645,"close":2646,"change":1612,"percent_change":2493,"volume":2647,"transactions":9,"vwap":2646},"2025-08-07",125.13,122.3,122.54,3299200,{"date":2649,"open":2650,"high":1913,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-06",126.18,123.18,123.71,-1.33,-1.06,2871200,{"date":2657,"open":2304,"high":2658,"low":2659,"close":2599,"change":503,"percent_change":291,"volume":2660,"transactions":9,"vwap":2599},"2025-08-05",125.33,123.080002,2381100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":249,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-08-04",123.39,124.59,123,124.089996,0.32,2198600,{"date":2670,"open":2671,"high":2672,"low":2659,"close":2568,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2568},"2025-08-01",127.47,127.64,-4.45,-3.47,3913600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2161,"percent_change":2251,"volume":2682,"transactions":9,"vwap":2681},"2025-07-31",128.25999,130.17,127.4,128.14999,2240500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2160,"percent_change":1883,"volume":2689,"transactions":9,"vwap":2688},"2025-07-30",130.62,131.029999,128.52,129.7,2839300,{"date":2691,"open":2692,"high":2693,"low":1995,"close":2694,"change":1287,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-29",131.17,132.029999,131.78,0.65,3341000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-28",129.50999,131.050003,129.28999,130.92999,2.91,2.27,2611800,{"date":2707,"open":1907,"high":1905,"low":1922,"close":2708,"change":2709,"percent_change":823,"volume":2710,"transactions":9,"vwap":2708},"2025-07-25",128.020004,-0.77,1839700,{"date":2712,"open":2713,"high":2456,"low":2714,"close":2715,"change":73,"percent_change":2486,"volume":2716,"transactions":9,"vwap":2715},"2025-07-24",128.21001,127.16,128.78999,2736100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":1873,"change":107,"percent_change":248,"volume":2722,"transactions":9,"vwap":1873},"2025-07-23",126.87,128.59,126.24,2475800,{"date":2724,"open":1959,"high":2708,"low":1959,"close":2725,"change":290,"percent_change":536,"volume":2726,"transactions":9,"vwap":2725},"2025-07-22",127.57,1829800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-21",129.36,129.57001,125.94,126.17,-3.24,-2.5,3186100,{"date":2737,"open":2411,"high":2738,"low":1907,"close":2739,"change":1554,"percent_change":2040,"volume":2740,"transactions":9,"vwap":2739},"2025-07-18",131.48,129.41,4750300,{"date":2742,"open":2210,"high":2743,"low":2721,"close":2549,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2549},"2025-07-17",129.5,2.48,1.96,2181700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2294,"percent_change":1720,"volume":2753,"transactions":9,"vwap":2752},"2025-07-16",128.94,129.60001,126.22,126.74,2970600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2319,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2319},"2025-07-15",131.5,132.34,128.7,-2.84,-2.16,3096400,{"date":2763,"open":2764,"high":2765,"low":2120,"close":2083,"change":46,"percent_change":2595,"volume":2766,"transactions":9,"vwap":2083},"2025-07-14",132.58,132.95,2575600,{"date":2768,"open":2769,"high":2770,"low":2756,"close":2771,"change":2772,"percent_change":136,"volume":2773,"transactions":9,"vwap":2771},"2025-07-11",131.95,133.74001,133.070007,0.78,1986500,{"date":2775,"open":2776,"high":2529,"low":2715,"close":2777,"change":578,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-10",130.34,132.28999,1.21,2052100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":440,"volume":2787,"transactions":9,"vwap":2785},"2025-07-09",131.28,132.020004,130.21001,130.71001,-1.1,2329500,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2077,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2077},"2025-07-08",127.55,132.83,4.06,3.18,4110800,{"date":2796,"open":2797,"high":2798,"low":1916,"close":2491,"change":980,"percent_change":2786,"volume":2799,"transactions":9,"vwap":2491},"2025-07-07",128.39999,129.59,2652100,{"date":2801,"open":2802,"high":2446,"low":2803,"close":2804,"change":1056,"percent_change":2245,"volume":2805,"transactions":9,"vwap":2804},"2025-07-03",129.2,128.8,129.17,963000,{"date":2807,"open":2708,"high":2730,"low":2808,"close":2809,"change":1024,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-02",126.52,129.28,1.89,2789100,{"date":2813,"open":2814,"high":2815,"low":2571,"close":2816,"change":1192,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-01",125.75,128.14,126.88,0.86,3055700,{"date":2820,"open":2233,"high":2821,"low":2822,"close":2823,"change":1183,"percent_change":2786,"volume":2824,"transactions":9,"vwap":2823},"2025-06-30",126.9,125.63,125.8,2363900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2587,"volume":2832,"transactions":9,"vwap":2830},"2025-06-27",127.69,127.74,126.059998,127.2,-0.58,3083800,{"date":2834,"open":2835,"high":2797,"low":2650,"close":2836,"change":704,"percent_change":1123,"volume":2837,"transactions":9,"vwap":2836},"2025-06-26",126.33,127.78,2927000,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2307,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2307},"2025-06-25",127.8,126.11,-1.9,-1.48,3199500,{"date":2846,"open":2847,"high":2848,"low":2278,"close":2849,"change":748,"percent_change":916,"volume":2850,"transactions":9,"vwap":2849},"2025-06-24",126.72,129.19,128.039993,5403500,{"date":2852,"open":2853,"high":2328,"low":2854,"close":1907,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":1907},"2025-06-23",135.33,128.58,-5.59,-4.15,10082400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2025,"change":141,"percent_change":1176,"volume":2863,"transactions":9,"vwap":2025},"2025-06-20",134.10001,135.0099945,133.39,4166600,{"date":2865,"open":2866,"high":1777,"low":1786,"close":2867,"change":1089,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-18",135.070007,133.86,-0.72,4803300,{"date":2871,"open":2015,"high":2872,"low":2873,"close":2874,"change":502,"percent_change":1123,"volume":2875,"transactions":9,"vwap":2874},"2025-06-17",135.99001,132.81,134.83,6828400,{"date":2877,"open":2878,"high":2860,"low":2879,"close":2880,"change":2667,"percent_change":400,"volume":2881,"transactions":9,"vwap":2880},"2025-06-16",131.75999,131.22,133.10001,6158800,{"date":2883,"open":2884,"high":2885,"low":2743,"close":2536,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2536},"2025-06-13",132.50999,133.27,3.45,2.67,7719600,{"date":2890,"open":2891,"high":2892,"low":1879,"close":2893,"change":2894,"percent_change":2695,"volume":2895,"transactions":9,"vwap":2893},"2025-06-12",127.38,129.37,129.33,0.83,3750500,{"date":2897,"open":2827,"high":2730,"low":2278,"close":2898,"change":1024,"percent_change":1561,"volume":2899,"transactions":9,"vwap":2898},"2025-06-11",128.5,6048000,{"date":2901,"open":1945,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-10",127.97,125.62,126.099998,1.83,1.47,5834500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":301,"percent_change":1347,"volume":2914,"transactions":9,"vwap":2913},"2025-06-09",123.79,125.53,122.85,124.27,3655200,{"date":2916,"open":2625,"high":2321,"low":2625,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-06",123.23,2.92,2.43,3294400,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2472,"percent_change":1963,"volume":2927,"transactions":9,"vwap":2926},"2025-06-05",121.16,121.56,119.67,120.31,2851500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-04",123.34,124.67,120.38,120.61,-3.03,-2.45,5127900,{"date":2938,"open":2939,"high":2569,"low":2940,"close":2941,"change":2942,"percent_change":1158,"volume":2943,"transactions":9,"vwap":2941},"2025-06-03",121.14,119.98,123.64,2.52,4137400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":1656,"transactions":9,"vwap":2949},"2025-06-02",122.79,123.12,120,121.12,1.57,1.31,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1720,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-30",120.17,120.84,118.77,119.55,-1.35,4350100,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":205,"percent_change":924,"volume":2966,"transactions":9,"vwap":2965},"2025-05-29",120.81,121.27,119.74,121.18,3088500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-28",123.43,123.8,120.42,120.64,-2.11,-1.72,3988000,{"date":2977,"open":2978,"high":2979,"low":2971,"close":2583,"change":2980,"percent_change":578,"volume":2981,"transactions":9,"vwap":2583},"2025-05-27",121.74,122.81,1.91,2983700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2955,"change":2987,"percent_change":955,"volume":2988,"transactions":9,"vwap":2955},"2025-05-23",119.35,121.25,119.050003,0.11,2856200,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1804,"percent_change":931,"volume":2995,"transactions":9,"vwap":2994},"2025-05-22",119.82,121.44,118.14,120.73,4004100,{"date":2997,"open":2912,"high":2617,"low":2998,"close":2999,"change":725,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-21",120.76,120.8,-2.19,4091300,{"date":3003,"open":3004,"high":3005,"low":2663,"close":3006,"change":639,"percent_change":1505,"volume":3007,"transactions":9,"vwap":3006},"2025-05-20",124.18,124.99,123.51,2657100,{"date":3009,"open":3010,"high":3011,"low":2659,"close":3012,"change":3013,"percent_change":335,"volume":3014,"transactions":9,"vwap":3012},"2025-05-19",124.49,124.57,124.16,-1.29,2586900,{"date":3016,"open":2822,"high":3017,"low":3018,"close":1929,"change":194,"percent_change":1803,"volume":3019,"transactions":9,"vwap":1929},"2025-05-16",126.050003,124.050003,1874700,{"date":3021,"open":2571,"high":3022,"low":2594,"close":3023,"change":3024,"percent_change":748,"volume":3025,"transactions":9,"vwap":3023},"2025-05-15",125.72,125.57,-1.16,5849500,{"date":3027,"open":2187,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-14",127.24,125.66,126.73,-0.62,-0.49,4584000,{"date":3035,"open":3036,"high":3037,"low":3038,"close":1914,"change":2448,"percent_change":1645,"volume":3039,"transactions":9,"vwap":1914},"2025-05-13",124.22,128.32001,123.76,3656600,{"date":3041,"open":3042,"high":2205,"low":3043,"close":2626,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":2626},"2025-05-12",124.78,122.56,4.43,3.73,3857900,{"date":3048,"open":3049,"high":2984,"low":3050,"close":3051,"change":3052,"percent_change":2950,"volume":3053,"transactions":9,"vwap":3051},"2025-05-09",118.62,117.42,118.84,1.84,2948800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-08",114.69,117.88,114.44,117,3.71,3.27,3866800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":2040,"percent_change":389,"volume":3069,"transactions":9,"vwap":3068},"2025-05-07",113.57,113.88,111.91,113.29,1863900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2611,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-06",113.77,114.73,112.33,113.14,0.16,4140200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2206,"volume":3085,"transactions":9,"vwap":3083},"2025-05-05",113.22,114.18,112.12,112.96,-1.99,3441900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":803,"percent_change":566,"volume":3092,"transactions":9,"vwap":3091},"2025-05-02",114.080002,115.13,112.059998,114.95,4730800,{"date":3094,"open":3095,"high":3096,"low":3095,"close":3097,"change":461,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-05-01",110.59,114.15,112.7,1.8,5689900,{"date":3101,"open":3102,"high":3103,"low":179,"close":3104,"change":3105,"percent_change":95,"volume":3106,"transactions":9,"vwap":3104},"2025-04-30",112.14,112.5,110.71,-3.2,6444000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":2457,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-04-29",113.19,114.64,112.51,113.91,-0.69,2863900,{"date":183,"open":3116,"high":3117,"low":3118,"close":3119,"change":963,"percent_change":216,"volume":3120,"transactions":9,"vwap":3119},113.16,114.99,113.15,114.7,2074200]