[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATO":3,"homepage-market-summary":35,"stock-historical-ATO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atmos Energy Corporation","NYSE",null,"NATURAL GAS DISTRIBUTION","Atmos Energy is the largest publicly traded, fully regulated, pure-play natural gas utility in the United States, serving more than 3.3 million customers in Texas, Colorado, Kansas, Kentucky, Louisiana, Mississippi, Tennessee, and Virginia. About two thirds of its earnings come from Texas, where it distributes natural gas in northern Texas and owns an intrastate gas pipeline spanning several key shale gas formations and interconnected with five storage facilities.","5,487","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.545,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},157.17,157.07,158.62,156.585,156.38,0.79,0.51,833867.816964,20230,157.2352,192.50999,154.72,1164784.746223757,6.5,10774,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},149.98,1093561,399149871.302163,-1.84,"2025-04-22",[187,188,197,208,218,229,238,248,259,270,281,292,303,314,324,334,345,355,366,375,385,395,405,416,427,437,446,456,466,477,486,497,508,519,528,536,547,555,566,576,587,598,608,619,629,639,650,661,671,681,691,700,711,722,732,739,748,756,765,773,781,790,799,807,815,824,833,840,849,855,863,871,877,883,891,897,904,912,920,928,937,945,954,963,970,976,984,992,1001,1009,1017,1025,1033,1042,1050,1058,1065,1074,1081,1089,1096,1105,1112,1121,1128,1135,1144,1153,1162,1169,1176,1185,1193,1201,1208,1216,1223,1229,1237,1244,1252,1260,1268,1275,1282,1289,1295,1304,1312,1320,1328,1335,1342,1349,1357,1364,1373,1378,1385,1391,1397,1405,1413,1420,1426,1433,1440,1447,1454,1459,1463,1469,1475,1481,1488,1495,1503,1511,1519,1526,1533,1541,1548,1557,1565,1574,1580,1587,1593,1599,1607,1614,1620,1627,1634,1641,1649,1655,1664,1670,1677,1683,1689,1696,1703,1710,1717,1723,1730,1734,1739,1743,1749,1754,1761,1766,1773,1781,1786,1792,1797,1804,1808,1816,1824,1830,1838,1843,1848,1856,1863,1870,1873,1881,1889,1895,1902,1908,1916,1923,1930,1937,1943,1950,1957,1964,1972,1980,1986,1995,2000,2007,2015,2022,2029,2035,2042,2048,2055,2062,2067,2072,2079,2086,2094,2100,2105,2111,2117,2125,2132,2136,2140,2146,2152,2158,2164,2170,2178,2185,2192,2199,2207,2213,2221,2227,2234,2240,2247,2253,2259,2264,2269,2276,2283,2289,2295,2300,2304,2312,2318,2322,2328,2334,2339,2344,2350,2355,2361,2369,2376,2383,2390,2396,2405,2412,2419,2426,2431,2439,2448,2456,2465,2472,2478,2483,2490,2497,2504,2511,2517,2524,2532,2539,2546,2553,2560,2567,2574,2581,2588,2596,2602,2609,2614,2619,2626,2633,2640,2647,2653,2660,2666,2672,2680,2686,2693,2700,2704,2711,2719,2726,2732,2739,2746,2751,2755,2762,2770,2777,2781,2789,2797,2802,2809,2815,2822,2828,2835,2843,2851,2858,2865,2872,2879],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",156.01,156.855,-0.06,-0.04,1086725.846774,23583,156.03,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",158.13,158.16,156.25,156.44,-1.16,-0.74,965508.390455,17454,156.7816,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":157,"volume":215,"transactions":216,"vwap":217},"2026-09-29",156.08,157.99,155.635,157.6,0.55,921473.9156,20603,157.4192,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",157.55,157.8,156.34,157.05,-0.16,-0.1,1039739.528091,22151,156.9651,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":25,"percent_change":26,"volume":235,"transactions":236,"vwap":237},"2026-09-25",156.11,157.5,155.39,157.21,1040389.463861,20610,156.762,{"date":239,"open":240,"high":241,"low":190,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",156.94,157.7,156.42,0.18,0.12,1218110.07634,25649,156.5653,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",156.53,157.32,155,156.24,-1.1,-0.7,1066422.48248,22985,156.3018,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",158.02,158.875,157.26,157.34,-0.93,-0.59,999138.556236,21560,157.9445,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",160.26,160.41,158.15,158.27,-2.03,-1.27,1059483.95174,22246,158.8197,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",161,161.12,159.98,160.3,-1.73,-1.07,2083513.20849,20550,160.4219,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",162.42,162.955,161.43,162.03,0.07,0.04,1421020.174754,22842,162.183,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",163.2,163.98,161.53,161.96,-0.08,-0.05,1180778.526587,22922,162.5162,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":254,"volume":321,"transactions":322,"vwap":323},"2026-09-15",163.81,164.25,161.99,162.04,-1.8,1089401.774524,24600,162.7339,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":132,"volume":331,"transactions":332,"vwap":333},"2026-09-14",164.16,165.075,163.14,163.84,0.65,983678.791339,23047,163.922,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",165.72,165.87,163.04,163.19,-1.62,-0.98,970691.82238,20702,163.7599,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":288,"volume":352,"transactions":353,"vwap":354},"2026-09-10",167.56,168.06,164.67,164.81,-1.78,902991.020956,21327,165.3387,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",168.22,168.3,165.89,166.59,-1.48,-0.88,667009.246904,17438,166.6429,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":26,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",167.19,169.06,168.07,0.3,773727.325627,19929,168.2599,{"date":376,"open":377,"high":378,"low":379,"close":347,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",168.4,169.58,167.28,-1.56,-0.92,694132.90672,16731,167.9565,{"date":386,"open":358,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",169.44,167.42,169.12,1.44,0.86,688589.641855,17021,168.8497,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":117,"volume":402,"transactions":403,"vwap":404},"2026-09-02",167.66,168.3551,165.98,167.68,-0.02,874765.409248,20480,167.5695,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",167.13,167.75,166.165,167.7,1.57,0.95,785043.28805,18531,167.3337,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",165.5,166.755,164.62,166.13,-0.52,-0.31,1148909.418676,16501,166.111,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",168.35,166.38,166.65,-0.57,-0.34,516720.780328,13973,166.8424,{"date":438,"open":370,"high":370,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",166.41,167.22,-2.24,-1.32,825256.631995,17192,167.1382,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":122,"volume":453,"transactions":454,"vwap":455},"2026-08-26",167.74,169.63,166.5,169.46,1.9,739214.190486,17488,169.1276,{"date":457,"open":458,"high":459,"low":460,"close":347,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",167.94,168.43,167.1,-0.26,-0.15,971420.24805,18158,167.7402,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",166.35,167.97,166.03,167.82,0.97,0.58,795697.418763,20867,167.4048,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",172.12,166.85,-3.67,-2.15,1072206.709199,21391,167.8556,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",170.75,173.125,170.37,170.52,-0.79,-0.46,920989.509503,19409,171.1922,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",171.4,172.17,170.385,171.31,0.8,0.47,905528.105219,19505,171.342,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",172.07,172.730023,170.32,170.51,0.61,0.36,825744.548514,20204,171.0051,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":401,"percent_change":117,"volume":525,"transactions":526,"vwap":527},"2026-08-17",170.47,171.52,168.9,169.9,1167410.200302,20611,169.9031,{"date":529,"open":530,"high":531,"low":389,"close":532,"change":193,"percent_change":401,"volume":533,"transactions":534,"vwap":535},"2026-08-14",169.5,170.28,169.92,1114013.525877,20694,169.8409,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",170.3,172.09,169.4,169.96,0.37,0.22,1315128.461461,19634,169.976,{"date":548,"open":369,"high":549,"low":550,"close":551,"change":152,"percent_change":543,"volume":552,"transactions":553,"vwap":554},"2026-08-12",170.355,168.13,169.59,1253825.330378,21606,169.4826,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",167.79,169.475,167.24,169.21,1.29,0.77,908766.358219,18630,168.8664,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",172.27,167.145,167.92,-2.27,-1.33,894090.272894,20644,167.9795,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",170.96,172.3,169.7,170.19,-1.79,-1.04,848729.790578,18033,170.8715,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",173.35,173.6,170.87,171.98,-0.22,-0.13,984794.99155,20672,171.9947,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":461,"volume":605,"transactions":606,"vwap":607},"2026-08-05",172.18,172.58,170.455,172.2,-0.45,1276323.591489,23380,171.8426,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",172.6,173.71,170,172.65,-0.24,-0.14,1193544.29273,24912,172.4852,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":112,"volume":626,"transactions":627,"vwap":628},"2026-08-03",171.96,174.22,171.53,172.89,0.11,809072.009895,18932,172.8018,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":361,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",173.3,174.9199,172.22,172.78,-0.85,959275.086159,18172,173.2683,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",176.94,177.42,173.55,174.26,-3.41,-1.92,1089543.014937,21093,174.6166,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",180.49,181.37,177.09,177.67,-1.71,-0.95,952415.308152,22162,178.4684,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":330,"volume":668,"transactions":669,"vwap":670},"2026-07-28",179.61,182.635,178.965,179.38,1.16,936751.420779,21263,180.7349,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",180.79,177.57,178.22,-1,-0.56,638431.661231,19279,178.4432,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":142,"volume":688,"transactions":689,"vwap":690},"2026-07-24",179.09,180,178.1,179.22,1.18,817394.701952,18528,179.0505,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":614,"volume":697,"transactions":698,"vwap":699},"2026-07-23",177.4,179.71,178.04,-0.43,680739.384303,17573,178.2849,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",176.9,178.56,176.19,178.47,3.42,1.95,791201.256012,18119,177.8558,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",176.75,176.89,174.68,175.05,-2.28,-1.29,800830.776034,18155,175.1055,{"date":723,"open":724,"high":725,"low":704,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",177.43,178.65,177.33,-0.35,-0.2,1089199.140523,20720,177.297,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":728,"volume":738,"transactions":9,"vwap":736},"2026-07-17",176.039993,181.47,177.67999,-0.36,1483200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",175.2,178.21001,175.19,178.039993,3.06,1.75,1254200,{"date":749,"open":750,"high":675,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",177.64999,174.64999,174.98,-3.47,-1.94,1301800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",179.47,180.85001,178.070007,178.45,-1.05,-0.58,1021500,{"date":766,"open":767,"high":768,"low":641,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",177.35001,179.96001,179.5,3.3,1.87,918700,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",174.56,176.60001,176.2,1.48,0.85,527300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",177.029999,177.44,174.46001,174.72,-2.37,-1.34,1379000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",178.14,179.13,176.17999,177.089996,-0.49,-0.28,1092900,{"date":800,"open":801,"high":802,"low":752,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",175.7,179.78999,177.58,3.75,2.16,1481200,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",176.78999,173.49001,173.83,-3.04,-1.72,1139900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",174.28999,176.88,173.059998,176.87,3.84,2.22,898600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",172.11,173.85001,172,173.029999,0.76,0.44,1142900,{"date":834,"open":835,"high":622,"low":836,"close":568,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":568},"2026-06-30",173.39,172.17999,-2.57,-1.47,1387900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",174.28,175.42,173.82001,174.84,-0.33,-0.19,1465800,{"date":850,"open":851,"high":743,"low":851,"close":852,"change":853,"percent_change":391,"volume":854,"transactions":9,"vwap":852},"2026-06-26",171.7,175.17,1.5,2030600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",173,175.27,173.67,1.08,0.63,1257000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":853,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",173.53,173.7,171.63,172.59,0.88,1343400,{"date":872,"open":873,"high":874,"low":138,"close":875,"change":853,"percent_change":869,"volume":876,"transactions":9,"vwap":875},"2026-06-23",170.89,172.77,171.089996,1101400,{"date":878,"open":879,"high":880,"low":881,"close":551,"change":422,"percent_change":423,"volume":882,"transactions":9,"vwap":551},"2026-06-22",169.23,170.78999,168.89999,1271700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":504,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",169.64,171.21001,169.039993,170.11,0.28,2227800,{"date":892,"open":893,"high":894,"low":357,"close":885,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-17",168.62,170.050003,0.01,1480000,{"date":898,"open":581,"high":899,"low":900,"close":449,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":449},"2026-06-16",171.28,168.92999,0.03,0.02,1027900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":737,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-15",168.82001,170.85001,168.39999,169.60001,-0.21,1576900,{"date":913,"open":357,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",169.99001,167.77,169.96001,1.73,1.03,1540700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":583,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-11",170.25999,170.59,167.74001,168.23,-0.61,1632500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",168.95,169.94,167.78,169.27,1.65,0.98,1776600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":224,"volume":944,"transactions":9,"vwap":942},"2026-06-09",168.28999,168.92,166.69,167.62,-0.27,1793900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",169.97,170.039993,167.11,167.89,-2.35,-1.38,2243800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",168.94,171.95,168.45,170.24001,2.28,1.36,1467600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":433,"percent_change":728,"volume":969,"transactions":9,"vwap":968},"2026-06-04",169.78,170.13,166.33,167.96001,1701000,{"date":971,"open":972,"high":973,"low":974,"close":358,"change":604,"percent_change":943,"volume":975,"transactions":9,"vwap":358},"2026-06-03",169.32001,171.27,168.24001,2125000,{"date":977,"open":550,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",168.91,166.47,168.75,1.6,0.96,1782700,{"date":985,"open":986,"high":987,"low":949,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",168.10001,169.059998,167.14999,-1.98,-1.17,1992600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",172.44,172.94,168.12,169.13,-3.9,-2.25,6473400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":829,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":829},"2026-05-28",174.83,176.47,172.039993,-3.21,-1.82,1565500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":361,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",176.78,177.86,175.14999,176.24001,-0.83,996700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":310,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",176.98,178.85001,176.12,177.72,-0.09,1477400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":157,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",178.17999,178.48,176.31,177.81,0.2,1472300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",176.22,177.47,175.23,177.46001,1.46,0.83,1615200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":287,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-20",178.2,179.020004,175.86,176,-0.97,2009900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":492,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",178.64,180.56,177.57001,177.73,-0.44,2326000,{"date":1059,"open":1055,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":667,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",179.81,176.99001,178.52,2.04,1764600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",180.88,181.22,176.28999,176.48,-4.39,-2.43,1616600,{"date":1075,"open":1076,"high":653,"low":1077,"close":1078,"change":1079,"percent_change":26,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",180.28,179.64999,180.87,0.92,1622900,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",181.080002,178.029999,179.95,-1.99,-1.09,1379300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":847,"percent_change":225,"volume":1095,"transactions":9,"vwap":1094},"2026-05-12",182.74001,183.42999,180.91,181.94,903900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",182.45,183.14,180.61,182.13,1.26,0.7,796400,{"date":1106,"open":1107,"high":1108,"low":759,"close":1078,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1078},"2026-05-08",183.49001,184.83,-0.99,-0.54,1136600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",186.86,190.19,180.67999,181.86,-2.9,-1.57,1868800,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":572,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",188.98,183.7,184.75999,-2.49,906800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":422,"percent_change":797,"volume":1134,"transactions":9,"vwap":1133},"2026-05-05",186.5,188.89999,185.57001,187.25,860900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",187.23,189.69,186.67,187.77,-0.77,-0.41,748100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",188.57001,191.49001,187.99001,188.53999,-1.44,-0.76,676200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",186.089996,190.10001,185.92,189.98,4.27,2.3,1172300,{"date":1163,"open":1164,"high":1165,"low":1132,"close":1166,"change":1167,"percent_change":1151,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",186.52,187.22,185.71001,-1.42,696700,{"date":1170,"open":1171,"high":1171,"low":1166,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",187.82001,187.13,1.51,0.81,457600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-27",186.49001,187.5,185.56,185.62,0.17,0.09,845200,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",187.41,185.11,185.45,-2.36,-1.26,617300,{"date":1194,"open":1195,"high":1149,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",183.64999,182.47,187.81,5.32,2.92,735500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1056,"percent_change":614,"volume":1207,"transactions":9,"vwap":1206},"2026-04-22",183.96001,184.64999,181.32001,182.49001,846000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",187.35001,182.67999,182.92999,-3.3,-1.77,608100,{"date":1217,"open":1155,"high":1218,"low":1219,"close":1220,"change":423,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-20",187.71001,186,186.23,-0.17,514400,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1150,"percent_change":1141,"volume":1228,"transactions":9,"vwap":1227},"2026-04-17",187.34,183.77,186.53999,841200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1079,"volume":1236,"transactions":9,"vwap":1234},"2026-04-16",185.94,188.31,185.75,187.98,1.72,1095800,{"date":1238,"open":1179,"high":1179,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",185.36,186.25999,-1.9,-1.01,578300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":543,"volume":1251,"transactions":9,"vwap":1249},"2026-04-14",187.039993,188.33,185.28,188.16,0.41,497400,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",190.25999,186.48,187.75,-2.61,-1.37,874700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":676,"volume":1267,"transactions":9,"vwap":1265},"2026-04-10",192.28999,192.31,190.31,190.36,-1.93,910100,{"date":1269,"open":1270,"high":30,"low":1271,"close":1262,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1262},"2026-04-09",189.46001,189.22,2.63,1.39,932600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":982,"percent_change":26,"volume":1281,"transactions":9,"vwap":1280},"2026-04-08",186.7,190.029999,186.020004,189.66,1043500,{"date":1283,"open":1197,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":504,"volume":1288,"transactions":9,"vwap":1286},"2026-04-07",190.050003,187.57001,188.7,0.89,816600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1197,"change":203,"percent_change":926,"volume":1294,"transactions":9,"vwap":1197},"2026-04-06",188.81,190,187.56,614200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",186.21001,189.11,185.31,188.97,3.48,1.88,664700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":562,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-01",183.60001,186.59,183.58,185.49001,0.42,811200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":224,"volume":1319,"transactions":9,"vwap":1317},"2026-03-31",185.87,186.070007,182.5,184.72,-0.3,886700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":51,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",184.85001,186.22,184.050003,185.020004,1.83,838900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":895,"percent_change":895,"volume":1334,"transactions":9,"vwap":1333},"2026-03-27",183.44,184.45,182.75,183.19,636300,{"date":1336,"open":1337,"high":1338,"low":759,"close":1339,"change":1340,"percent_change":72,"volume":1341,"transactions":9,"vwap":1339},"2026-03-26",181.21001,183.25999,183.17999,1.63,694700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":401,"percent_change":117,"volume":1348,"transactions":9,"vwap":1347},"2026-03-25",182.48,183.42,181.41,181.55,770400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":371,"volume":1356,"transactions":9,"vwap":1354},"2026-03-24",180.21001,183.63,179.32001,181.57001,0.54,766600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1355,"percent_change":371,"volume":1363,"transactions":9,"vwap":1362},"2026-03-23",181.31,182.28999,180.52,181.029999,1034700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",184.95,185.42,180.42999,180.49001,-4.41,-2.39,3328800,{"date":1374,"open":1375,"high":1297,"low":1345,"close":1376,"change":727,"percent_change":847,"volume":1377,"transactions":9,"vwap":1376},"2026-03-19",185.13,184.89999,1082000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":287,"percent_change":265,"volume":1384,"transactions":9,"vwap":1383},"2026-03-18",185.86,186.45,185.10001,185.25,2133800,{"date":1386,"open":1387,"high":1387,"low":1164,"close":1388,"change":1389,"percent_change":604,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",189.070007,186.98,-0.84,691500,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1171,"change":1151,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1171},"2026-03-16",190.13,187.070007,-0.4,899100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":982,"volume":1404,"transactions":9,"vwap":1402},"2026-03-13",188.62,189.32001,186.85001,188.58,1.79,765000,{"date":1406,"open":1108,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",188.8,183.78999,186.78999,2.49,1.35,930600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":391,"percent_change":504,"volume":1419,"transactions":9,"vwap":1418},"2026-03-11",184.52,184.84,182.19,184.3,842400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1330,"change":320,"percent_change":1048,"volume":1425,"transactions":9,"vwap":1330},"2026-03-10",184.2,186.3,183.070007,1222800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1031,"percent_change":625,"volume":1432,"transactions":9,"vwap":1431},"2026-03-09",183.12,185.89999,182.91,185.24001,1601300,{"date":1434,"open":1435,"high":1220,"low":1436,"close":1437,"change":433,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-06",184.44,183.23,185.039993,-0.18,1057900,{"date":1441,"open":1188,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":204,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",186.50999,184,185.38,-1.39,1263300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":562,"percent_change":1250,"volume":1453,"transactions":9,"vwap":1452},"2026-03-04",185.89,186.89,183.85001,186.77,1456700,{"date":1455,"open":1322,"high":1456,"low":1457,"close":1219,"change":288,"percent_change":432,"volume":1458,"transactions":9,"vwap":1219},"2026-03-03",186.46001,182.64999,1659100,{"date":1460,"open":1409,"high":1234,"low":1383,"close":1394,"change":889,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1394},"2026-03-02",0.15,1053900,{"date":1464,"open":1465,"high":1171,"low":1466,"close":1409,"change":1467,"percent_change":1235,"volume":1468,"transactions":9,"vwap":1409},"2026-02-27",184.36,182.88,3.16,2836600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1352,"change":411,"percent_change":391,"volume":1474,"transactions":9,"vwap":1352},"2026-02-26",182.34,183.91,181.97,931400,{"date":1476,"open":1477,"high":1344,"low":1478,"close":1479,"change":299,"percent_change":902,"volume":1480,"transactions":9,"vwap":1479},"2026-02-25",181.89,180.089996,182.059998,814600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":371,"percent_change":1182,"volume":1487,"transactions":9,"vwap":1486},"2026-02-24",181.78,182.39,180.41,182.020004,720500,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1250,"volume":1494,"transactions":9,"vwap":1492},"2026-02-23",180.19,182.69,181.72,0.75,823900,{"date":1496,"open":1497,"high":1083,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-20",180.25999,178.3,180.97,2,1.12,1037300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":779,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-19",179.14999,180.12,178.25,178.97,0.48,928900,{"date":1512,"open":1085,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-18",180.39,177.63,178.12,-2.12,-1.18,1584100,{"date":1520,"open":1478,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":214,"volume":1525,"transactions":9,"vwap":1523},"2026-02-17",181.0099945,179.25999,180.24001,0.99,912400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":778,"percent_change":1040,"volume":1532,"transactions":9,"vwap":1531},"2026-02-13",177.52,179.94,176.61,179.25,1184000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":94,"volume":1540,"transactions":9,"vwap":1538},"2026-02-12",176.67999,179.89,176.53,177.77,1.8,2037900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1539,"percent_change":918,"volume":1547,"transactions":9,"vwap":1546},"2026-02-11",174.14999,176.37,173.77,175.97,1296600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-10",171.85001,174.5,171.14,174.17,2.71,1.58,1125600,{"date":1558,"open":899,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-09",171.72,169.82001,171.46001,0.08,0.05,1271600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-06",172.66,174.57001,170.78,171.38,-0.12,-0.07,962200,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":846,"percent_change":847,"volume":1579,"transactions":9,"vwap":1578},"2026-02-05",173.61,170.21001,171.5,1624700,{"date":1581,"open":1582,"high":1568,"low":1583,"close":1584,"change":1585,"percent_change":1403,"volume":1586,"transactions":9,"vwap":1584},"2026-02-04",171.12,168.67,171.83,3.02,1821600,{"date":1588,"open":421,"high":914,"low":421,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-03",168.81,2.29,1.38,2334100,{"date":1594,"open":967,"high":1595,"low":1596,"close":1597,"change":243,"percent_change":625,"volume":1598,"transactions":9,"vwap":1597},"2026-02-02",167.28999,164.5,166.52,1673800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1031,"volume":1606,"transactions":9,"vwap":1604},"2026-01-30",165.59,167.21001,164.39999,166.34,0.34,3291700,{"date":1608,"open":1609,"high":906,"low":1610,"close":1611,"change":1612,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-29",166.92999,165.94,166,0,2091400,{"date":1615,"open":1616,"high":1617,"low":399,"close":1611,"change":1618,"percent_change":582,"volume":1619,"transactions":9,"vwap":1611},"2026-01-28",169,169.39999,-3.03,1966400,{"date":1621,"open":974,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2026-01-27",169.029999,167.39,0.53,0.31,2044700,{"date":1628,"open":1629,"high":1622,"low":1630,"close":1631,"change":1467,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-26",166.61,166.25,168.5,1.91,2474900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":192,"percent_change":193,"volume":1640,"transactions":9,"vwap":1639},"2026-01-23",165.25999,165.53,163.57001,165.34,2542700,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-22",169.31,163.77,165.39999,-2.97,-1.76,2000600,{"date":1650,"open":580,"high":1651,"low":1652,"close":1653,"change":542,"percent_change":543,"volume":1654,"transactions":9,"vwap":1653},"2026-01-21",169.84,166.67999,168.37,2305100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-20",170.73,172.089996,167.99001,168,-2.47,-1.45,1648400,{"date":1665,"open":1666,"high":1667,"low":997,"close":521,"change":1668,"percent_change":625,"volume":1669,"transactions":9,"vwap":521},"2026-01-16",169.37,170.67,0.19,1372900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":531,"change":1675,"percent_change":1079,"volume":1676,"transactions":9,"vwap":531},"2026-01-15",169.34,170.49001,168.52,1.56,795900,{"date":1678,"open":1679,"high":966,"low":1680,"close":1681,"change":1625,"percent_change":243,"volume":1682,"transactions":9,"vwap":1681},"2026-01-14",168.58,168.17999,168.72,1450100,{"date":1684,"open":1685,"high":956,"low":1686,"close":1687,"change":503,"percent_change":1509,"volume":1688,"transactions":9,"vwap":1687},"2026-01-13",167.63,166.7,168.41,1154800,{"date":1690,"open":1609,"high":1691,"low":1692,"close":1693,"change":1040,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",168.66,166.74001,167.61,0.5,935200,{"date":1697,"open":1698,"high":893,"low":1699,"close":1700,"change":1701,"percent_change":847,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",167.2,166.39,166.78,-0.32,713000,{"date":1704,"open":1705,"high":358,"low":1706,"close":1707,"change":412,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-08",166.0099945,165.73,167.10001,0.57,950700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1445,"percent_change":1015,"volume":1716,"transactions":9,"vwap":1715},"2026-01-07",168.14999,168.61,165.52,166.14999,719100,{"date":1718,"open":1602,"high":1719,"low":1720,"close":1721,"change":142,"percent_change":132,"volume":1722,"transactions":9,"vwap":1721},"2026-01-06",168.17,166.49001,167.53999,899200,{"date":1724,"open":1631,"high":1725,"low":1596,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-05",169.17,166.88,-2.48,-1.46,971300,{"date":1731,"open":988,"high":888,"low":1604,"close":1732,"change":917,"percent_change":918,"volume":1733,"transactions":9,"vwap":1732},"2026-01-02",169.36,656500,{"date":1735,"open":1679,"high":1736,"low":1737,"close":1685,"change":657,"percent_change":677,"volume":1738,"transactions":9,"vwap":1685},"2025-12-31",169.0099945,167.47,469100,{"date":1740,"open":978,"high":933,"low":1741,"close":1679,"change":728,"percent_change":1571,"volume":1742,"transactions":9,"vwap":1679},"2025-12-30",168.25,472900,{"date":1744,"open":900,"high":909,"low":1745,"close":1746,"change":330,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-29",168.47,168.78,0.39,526300,{"date":1750,"open":1751,"high":1746,"low":1752,"close":550,"change":943,"percent_change":224,"volume":1753,"transactions":9,"vwap":550},"2025-12-26",168.34,167.3,345900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":908,"change":1250,"percent_change":1759,"volume":1760,"transactions":9,"vwap":908},"2025-12-24",168.44,169.21001,167.72,0.24,438600,{"date":1762,"open":388,"high":1763,"low":1764,"close":1659,"change":330,"percent_change":1747,"volume":1765,"transactions":9,"vwap":1659},"2025-12-23",168.67999,166.99001,983900,{"date":1767,"open":1686,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":152,"volume":1772,"transactions":9,"vwap":1770},"2025-12-22",167.45,165.37,167.34,0.64,910800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1686,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1686},"2025-12-19",169.19,169.42,166.60001,-2.72,-1.61,1628200,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1776,"change":127,"percent_change":1461,"volume":1785,"transactions":9,"vwap":1776},"2025-12-18",168.71001,170.44,1025000,{"date":1787,"open":1788,"high":1569,"low":1789,"close":1725,"change":1790,"percent_change":1103,"volume":1791,"transactions":9,"vwap":1725},"2025-12-17",167.95,167.42999,1.17,1192400,{"date":1793,"open":1583,"high":1794,"low":950,"close":1660,"change":1795,"percent_change":1779,"volume":1796,"transactions":9,"vwap":1660},"2025-12-16",170.42999,-2.75,1570000,{"date":1798,"open":980,"high":1799,"low":1800,"close":488,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":488},"2025-12-15",171.42,167.91,2.38,1.41,1819100,{"date":1805,"open":1770,"high":885,"low":1806,"close":1653,"change":1807,"percent_change":562,"volume":1765,"transactions":9,"vwap":1653},"2025-12-12",167.070007,1.28,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1182,"volume":1815,"transactions":9,"vwap":1813},"2025-12-11",167.37,170.10001,166.39999,167.089996,0.29,916800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1625,"volume":1823,"transactions":9,"vwap":1821},"2025-12-10",166.16,167.73,165.99001,166.8,0.52,1051300,{"date":1825,"open":974,"high":1826,"low":359,"close":1827,"change":492,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-09",169.080002,166.28,-0.47,972500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1806,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1806},"2025-12-08",170.83,171.16,166.75,-4.22,-2.46,1066600,{"date":1839,"open":531,"high":1840,"low":531,"close":1841,"change":1605,"percent_change":1031,"volume":1842,"transactions":9,"vwap":1841},"2025-12-05",172.13,171.28999,939100,{"date":1844,"open":1845,"high":826,"low":1845,"close":1846,"change":728,"percent_change":1571,"volume":1847,"transactions":9,"vwap":1846},"2025-12-04",170.39999,170.95,1222500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":861,"volume":1855,"transactions":9,"vwap":1853},"2025-12-03",170.91,172.28999,170.17999,171.14999,1.07,968300,{"date":1857,"open":1858,"high":1858,"low":885,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-02",172.53,170.080002,-1.64,-0.96,865400,{"date":1864,"open":1865,"high":1035,"low":1866,"close":1559,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1559},"2025-12-01",175.61,171.56,-4.65,-2.64,958700,{"date":1871,"open":1035,"high":1061,"low":1865,"close":1544,"change":861,"percent_change":515,"volume":1872,"transactions":9,"vwap":1544},"2025-11-28",336500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1591,"volume":1880,"transactions":9,"vwap":1878},"2025-11-26",173.31,176.020004,173.21001,175.74001,2.4,715200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":255,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",174.89,175.63,172.64,173.34,-1.22,991000,{"date":1890,"open":1891,"high":1892,"low":1886,"close":775,"change":1893,"percent_change":433,"volume":1894,"transactions":9,"vwap":775},"2025-11-24",174,175.37,-0.6,4679900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1747,"percent_change":543,"volume":1901,"transactions":9,"vwap":1900},"2025-11-21",175.3,176.11,174.3,175.16,1894700,{"date":1903,"open":1904,"high":1047,"low":1905,"close":1906,"change":779,"percent_change":58,"volume":1907,"transactions":9,"vwap":1906},"2025-11-20",174.50999,174.020004,174.77,975700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":204,"volume":1915,"transactions":9,"vwap":1913},"2025-11-19",175.020004,175.66,173.56,173.92,-1.3,993300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":493,"percent_change":461,"volume":1922,"transactions":9,"vwap":1921},"2025-11-18",175.95,177.050003,174.96001,175.22,926200,{"date":1924,"open":1918,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":147,"volume":1929,"transactions":9,"vwap":1927},"2025-11-17",177.020004,174.8,175.67999,0.56,1430100,{"date":1931,"open":1932,"high":1522,"low":1883,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-14",177.97,175.12,-2.85,-1.6,1321800,{"date":1938,"open":675,"high":1939,"low":1940,"close":1932,"change":1941,"percent_change":1562,"volume":1942,"transactions":9,"vwap":1932},"2025-11-13",180.33,177.74001,0.14,1210300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1015,"percent_change":493,"volume":1949,"transactions":9,"vwap":1948},"2025-11-12",178.39,179.2,177.5,177.83,939200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":72,"percent_change":26,"volume":1956,"transactions":9,"vwap":1955},"2025-11-11",178.25999,178.84,177.39,178.66,669100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":779,"percent_change":1509,"volume":1963,"transactions":9,"vwap":1962},"2025-11-10",175.92,178.020004,175.8,177.75999,885800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1174,"volume":1971,"transactions":9,"vwap":1969},"2025-11-07",176.42999,177.87,175.28999,176.91,1.43,1343600,{"date":1973,"open":1974,"high":1975,"low":1921,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-06",177.14999,180.64999,175.48,2.89,1.67,1741700,{"date":1981,"open":643,"high":1982,"low":851,"close":868,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":868},"2025-11-05",174.34,-1.36,-0.78,1028300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-04",173.50999,174.11,171.82001,173.95,1.25,0.72,834600,{"date":1996,"open":1997,"high":1998,"low":1643,"close":1999,"change":935,"percent_change":1708,"volume":1356,"transactions":9,"vwap":1999},"2025-11-03",170.98,173.23,172.7,{"date":2001,"open":2002,"high":2003,"low":1570,"close":1559,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1559},"2025-10-31",172.95,173.62,-1.63,-0.94,1906600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":935,"volume":2014,"transactions":9,"vwap":2012},"2025-10-30",172.41,174.13,172.25999,173.35001,1.69,660300,{"date":2016,"open":844,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":340,"volume":2021,"transactions":9,"vwap":2019},"2025-10-29",174.39999,171.44,171.66,-2.83,816300,{"date":2023,"open":2024,"high":2025,"low":842,"close":2026,"change":2027,"percent_change":762,"volume":2028,"transactions":9,"vwap":2026},"2025-10-28",175.89999,176.46001,174.49001,-1.86,713700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":1310,"percent_change":1759,"volume":2034,"transactions":9,"vwap":2032},"2025-10-27",175.84,176.35001,174.44,635600,{"date":2036,"open":2037,"high":2038,"low":743,"close":2039,"change":243,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-24",176.23,176.67,175.92999,0.1,627200,{"date":2043,"open":2044,"high":2044,"low":752,"close":2045,"change":2046,"percent_change":1151,"volume":2047,"transactions":9,"vwap":2045},"2025-10-23",178,175.75,-1.35,765500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":112,"percent_change":901,"volume":2054,"transactions":9,"vwap":2053},"2025-10-22",177.7,177.92,176.14,177.10001,729900,{"date":2056,"open":742,"high":2057,"low":2058,"close":2059,"change":255,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-21",178.49001,176.44,177.039993,-0.39,692300,{"date":2063,"open":1054,"high":760,"low":2064,"close":1940,"change":2065,"percent_change":1493,"volume":2066,"transactions":9,"vwap":1940},"2025-10-20",175.31,1.33,654500,{"date":2068,"open":820,"high":2069,"low":1910,"close":2070,"change":299,"percent_change":902,"volume":2071,"transactions":9,"vwap":2070},"2025-10-17",177.23,176.41,1075000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1544,"change":2077,"percent_change":1119,"volume":2078,"transactions":9,"vwap":1544},"2025-10-16",178.63,179.60001,176.14999,-2.82,1062100,{"date":2080,"open":2081,"high":2082,"low":750,"close":2083,"change":2084,"percent_change":2085,"volume":1243,"transactions":9,"vwap":2083},"2025-10-15",177.82001,179.7,179.19,1.54,0.87,{"date":2087,"open":2088,"high":2089,"low":2090,"close":750,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":750},"2025-10-14",176.21001,177.95,175.41,2.11,1.2,610500,{"date":2095,"open":2045,"high":2096,"low":2010,"close":2097,"change":2005,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-13",176.92,175.53999,-0.53,475400,{"date":2101,"open":2102,"high":1948,"low":1968,"close":1070,"change":2103,"percent_change":1287,"volume":2104,"transactions":9,"vwap":1070},"2025-10-10",175.91,1.55,639800,{"date":2106,"open":1530,"high":2107,"low":786,"close":2108,"change":2109,"percent_change":1828,"volume":2110,"transactions":9,"vwap":2108},"2025-10-09",177.0099945,174.92999,-0.82,501000,{"date":2112,"open":2113,"high":1898,"low":2114,"close":2045,"change":2115,"percent_change":1509,"volume":2116,"transactions":9,"vwap":2045},"2025-10-08",175.57001,173.22,0.84,740300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1079,"volume":2124,"transactions":9,"vwap":2122},"2025-10-07",174.39,175.49001,173.53999,174.91,1.59,643500,{"date":2126,"open":2127,"high":643,"low":581,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-06",170.64,173.32001,3.13,1.84,843900,{"date":2133,"open":881,"high":2134,"low":881,"close":581,"change":87,"percent_change":25,"volume":2135,"transactions":9,"vwap":581},"2025-10-03",170.99001,607200,{"date":2137,"open":1681,"high":389,"low":942,"close":2138,"change":2098,"percent_change":423,"volume":2139,"transactions":9,"vwap":2138},"2025-10-02",168.85001,578700,{"date":2141,"open":1833,"high":1833,"low":2142,"close":2143,"change":1258,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-01",169.089996,169.38,-0.8,851400,{"date":2147,"open":2148,"high":2149,"low":1666,"close":488,"change":2092,"percent_change":2150,"volume":2151,"transactions":9,"vwap":488},"2025-09-30",169.72,171.2,0.71,866700,{"date":2153,"open":881,"high":580,"low":2154,"close":2155,"change":2156,"percent_change":330,"volume":2157,"transactions":9,"vwap":2155},"2025-09-29",167.38,169.55,1.1,753100,{"date":2159,"open":2160,"high":916,"low":2161,"close":958,"change":2162,"percent_change":2092,"volume":2163,"transactions":9,"vwap":958},"2025-09-26",167.67999,167.039993,1.99,687300,{"date":2165,"open":2166,"high":2167,"low":1611,"close":2168,"change":423,"percent_change":847,"volume":2169,"transactions":9,"vwap":2168},"2025-09-25",166.92,168.86,166.46001,758700,{"date":2171,"open":1604,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-24",167.24001,166.080002,166.77,0.43,0.26,621500,{"date":2179,"open":2180,"high":1720,"low":2181,"close":1604,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1604},"2025-09-23",162.71001,162.7,3.38,2.07,822200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":901,"percent_change":902,"volume":2191,"transactions":9,"vwap":2190},"2025-09-22",162.72,163.60001,162.2,162.96001,778100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":58,"percent_change":371,"volume":2198,"transactions":9,"vwap":2197},"2025-09-19",162.78,163.94,161.45,162.92999,1605700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1242,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-18",161.13,163.12,160.10001,162.44,-0.62,1004300,{"date":2208,"open":1638,"high":2209,"low":2210,"close":2211,"change":1759,"percent_change":1461,"volume":2212,"transactions":9,"vwap":2211},"2025-09-17",164.87,162.53,163.45,1052400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1119,"volume":2220,"transactions":9,"vwap":2218},"2025-09-16",164.61,165.75,162.89999,163.21001,-2.6,1182300,{"date":2222,"open":1777,"high":1777,"low":2223,"close":2224,"change":2225,"percent_change":1056,"volume":2226,"transactions":9,"vwap":2224},"2025-09-15",165.69,165.81,-0.73,680400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1461,"percent_change":1183,"volume":2233,"transactions":9,"vwap":2232},"2025-09-12",166.57001,167.14,165.97,166.53999,414800,{"date":2235,"open":2236,"high":2237,"low":2180,"close":1699,"change":2238,"percent_change":1173,"volume":2239,"transactions":9,"vwap":1699},"2025-09-11",163.64999,166.55,2.48,692100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":224,"percent_change":225,"volume":2246,"transactions":9,"vwap":2245},"2025-09-10",164.59,164.95,163.62,163.91,703700,{"date":2248,"open":2217,"high":2249,"low":2250,"close":2251,"change":1031,"percent_change":244,"volume":2252,"transactions":9,"vwap":2251},"2025-09-09",164.92,162.50999,164.070007,659300,{"date":2254,"open":2255,"high":2237,"low":2256,"close":2257,"change":1257,"percent_change":1119,"volume":2258,"transactions":9,"vwap":2257},"2025-09-08",166.48,163.34,163.87,1030400,{"date":2260,"open":2261,"high":2229,"low":2262,"close":2255,"change":2013,"percent_change":918,"volume":2263,"transactions":9,"vwap":2255},"2025-09-05",165.21001,164.83,847700,{"date":2265,"open":399,"high":979,"low":2266,"close":2267,"change":696,"percent_change":461,"volume":2268,"transactions":9,"vwap":2267},"2025-09-04",162.99001,164.78999,980900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":614,"percent_change":462,"volume":2275,"transactions":9,"vwap":2274},"2025-09-03",165.24001,165.75999,164.31,165.22,655300,{"date":2277,"open":2278,"high":1834,"low":2279,"close":2280,"change":2281,"percent_change":1395,"volume":2282,"transactions":9,"vwap":2280},"2025-09-02",165.74001,165.36,165.46001,-0.67,964000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":421,"change":1103,"percent_change":1310,"volume":2288,"transactions":9,"vwap":421},"2025-08-29",165.32001,166.72,164.91,724200,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2109,"percent_change":796,"volume":2294,"transactions":9,"vwap":2293},"2025-08-28",166.020004,165.10001,165.42999,650700,{"date":2296,"open":1705,"high":2297,"low":2298,"close":1630,"change":1759,"percent_change":1941,"volume":2299,"transactions":9,"vwap":1630},"2025-08-27",166.64,165.35001,927900,{"date":2301,"open":2298,"high":2168,"low":2302,"close":1705,"change":1928,"percent_change":1605,"volume":2303,"transactions":9,"vwap":1705},"2025-08-26",164.53,2011000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1860,"volume":2311,"transactions":9,"vwap":2309},"2025-08-25",166.42999,166.85001,165.17999,165.45,-2.76,638000,{"date":2313,"open":1623,"high":2167,"low":2314,"close":2315,"change":2316,"percent_change":779,"volume":2317,"transactions":9,"vwap":2315},"2025-08-22",167.16,168.21001,1.42,720000,{"date":2319,"open":2216,"high":988,"low":2320,"close":2321,"change":1103,"percent_change":1310,"volume":1222,"transactions":9,"vwap":2321},"2025-08-21",165.62,166.78999,{"date":2323,"open":1812,"high":2324,"low":2325,"close":2326,"change":889,"percent_change":1182,"volume":2327,"transactions":9,"vwap":2326},"2025-08-20",167.85001,165.57001,166.089996,766200,{"date":2329,"open":2330,"high":2331,"low":1644,"close":2224,"change":1403,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2224},"2025-08-19",163.88,165.88,1.09,669700,{"date":2335,"open":2298,"high":2298,"low":2336,"close":2337,"change":2046,"percent_change":2109,"volume":2338,"transactions":9,"vwap":2337},"2025-08-18",163.82001,164.020004,870000,{"date":2340,"open":1820,"high":2341,"low":2342,"close":1769,"change":1151,"percent_change":493,"volume":2343,"transactions":9,"vwap":1769},"2025-08-15",166.66,164.86,968700,{"date":2345,"open":2346,"high":2347,"low":2223,"close":421,"change":635,"percent_change":2348,"volume":2349,"transactions":9,"vwap":421},"2025-08-14",166.98,167.44,-0.51,658400,{"date":2351,"open":2352,"high":1764,"low":2353,"close":2346,"change":1102,"percent_change":830,"volume":2354,"transactions":9,"vwap":2346},"2025-08-13",165.47,164.50999,861400,{"date":2356,"open":2261,"high":2357,"low":2358,"close":336,"change":2359,"percent_change":1250,"volume":2360,"transactions":9,"vwap":336},"2025-08-12",165.95,163.7,0.68,1007000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1493,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-11",164.53999,165.16,163.33,165.039993,0.46,1306500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":411,"percent_change":982,"volume":2375,"transactions":9,"vwap":2374},"2025-08-08",162.84,166.37,162.73,164.28999,1416100,{"date":2377,"open":2378,"high":2306,"low":2379,"close":2187,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2187},"2025-08-07",160.99001,160.91,5.7,3.63,2039500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1747,"percent_change":127,"volume":2389,"transactions":9,"vwap":2388},"2025-08-06",156.62,158.57001,155.56,157.020004,1409800,{"date":2391,"open":2392,"high":2393,"low":202,"close":2394,"change":2077,"percent_change":1214,"volume":2395,"transactions":9,"vwap":2394},"2025-08-05",159.5,160,156.63,863200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-04",156.0099945,159.75999,155.89,159.45,3.64,2.34,1092800,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1572,"volume":2411,"transactions":9,"vwap":2409},"2025-08-01",157.49001,154.62,155.81,-0.11,829900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":797,"percent_change":1438,"volume":2418,"transactions":9,"vwap":2417},"2025-07-31",155.87,156.87,154.55,155.92,1166500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1183,"percent_change":112,"volume":2425,"transactions":9,"vwap":2424},"2025-07-30",156.69,157.53999,155.75,156.2,656400,{"date":2427,"open":2428,"high":250,"low":2429,"close":231,"change":1970,"percent_change":1079,"volume":2430,"transactions":9,"vwap":231},"2025-07-29",155.39999,154.53,614300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":952,"volume":2438,"transactions":9,"vwap":2436},"2025-07-28",156.39999,156.59,154.23,154.67999,-2.16,734500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-25",157.39,158.0099945,156.12,156.84,-0.87,-0.55,533700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1747,"volume":2455,"transactions":9,"vwap":2453},"2025-07-24",157.64,158.55,157.080002,157.71001,0.62,451100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-23",158.98,159.39999,156.46001,157.089996,-1.69,-1.06,509100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1928,"percent_change":157,"volume":2471,"transactions":9,"vwap":2470},"2025-07-22",158.69,160.58,158.49001,158.78,495500,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1675,"percent_change":51,"volume":2477,"transactions":9,"vwap":2476},"2025-07-21",156.66,159.10001,158.22,753400,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2474,"change":1273,"percent_change":72,"volume":2482,"transactions":9,"vwap":2474},"2025-07-18",155.60001,157.47,751400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":831,"percent_change":889,"volume":2489,"transactions":9,"vwap":2488},"2025-07-17",155.059998,155.94,153.94,155.27,488300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":43,"percent_change":504,"volume":2496,"transactions":9,"vwap":2495},"2025-07-16",154.28999,155.17999,153.84,154.83,631100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1914,"percent_change":1389,"volume":2503,"transactions":9,"vwap":2502},"2025-07-15",154.92,155.17,152.8,154.10001,530600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2428,"change":2509,"percent_change":137,"volume":2510,"transactions":9,"vwap":2428},"2025-07-14",154.19,156.61,154.11,1.21,733400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2506,"change":1438,"percent_change":1571,"volume":2516,"transactions":9,"vwap":2506},"2025-07-11",153.74001,155.039993,152.89,436900,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":1040,"volume":2523,"transactions":9,"vwap":2521},"2025-07-10",152.14999,154.73,154.37,1.27,531100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":43,"volume":2531,"transactions":9,"vwap":2529},"2025-07-09",152.020004,153.44,151.28,153.10001,1.11,680300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2144,"percent_change":422,"volume":2538,"transactions":9,"vwap":2537},"2025-07-08",151.74001,152.59,150.50999,151.99001,721900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":26,"percent_change":2545,"volume":2311,"transactions":9,"vwap":2544},"2025-07-07",152.32001,153.36,152.13,152.78999,0.33,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":562,"percent_change":26,"volume":2552,"transactions":9,"vwap":2551},"2025-07-03",150.95,152.81,150.63,152.28,412900,{"date":2554,"open":2555,"high":2556,"low":181,"close":2557,"change":2558,"percent_change":1445,"volume":2559,"transactions":9,"vwap":2557},"2025-07-02",152.94,153.67,151.50999,-2.14,808800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":493,"percent_change":1318,"volume":2566,"transactions":9,"vwap":2565},"2025-07-01",153.92,155.78,152.87,153.64999,980300,{"date":2568,"open":2569,"high":2506,"low":2570,"close":2508,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2508},"2025-06-30",152.23,152.070007,1.62,1.06,810200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":696,"percent_change":797,"volume":2580,"transactions":9,"vwap":2579},"2025-06-27",152.53999,153.98,152.37,152.49001,1551600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1668,"percent_change":244,"volume":2587,"transactions":9,"vwap":2586},"2025-06-26",152.82001,153.91,152.14,152.92,573300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":787,"volume":2595,"transactions":9,"vwap":2593},"2025-06-25",155.67,155.78999,152.72,152.73,-3.71,672700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":202,"change":298,"percent_change":299,"volume":2601,"transactions":9,"vwap":202},"2025-06-24",155.89999,157.10001,155.69,746300,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":1326,"volume":2608,"transactions":9,"vwap":2606},"2025-06-23",154.50999,156.82001,156.37,2.81,820000,{"date":2610,"open":2541,"high":2611,"low":2541,"close":2612,"change":1790,"percent_change":562,"volume":2613,"transactions":9,"vwap":2612},"2025-06-20",154.16,153.56,1558300,{"date":2615,"open":2616,"high":2617,"low":2585,"close":2618,"change":1183,"percent_change":112,"volume":2110,"transactions":9,"vwap":2618},"2025-06-18",152.5,153.2,152.39,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2176,"percent_change":1182,"volume":2625,"transactions":9,"vwap":2624},"2025-06-17",151.85001,152.50999,150.67999,152.3,511000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":657,"percent_change":2205,"volume":2632,"transactions":9,"vwap":2631},"2025-06-16",153.62,154.17,151.38,152.039993,738300,{"date":2634,"open":2635,"high":2416,"low":2636,"close":2637,"change":2638,"percent_change":1048,"volume":2639,"transactions":9,"vwap":2637},"2025-06-13",154.24001,152.53,152.99001,-1.5,646200,{"date":2641,"open":2549,"high":2642,"low":2535,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-12",154.59,154.49001,2.02,1.32,783800,{"date":2648,"open":2555,"high":2649,"low":2650,"close":2651,"change":2348,"percent_change":846,"volume":2652,"transactions":9,"vwap":2651},"2025-06-11",153.48,152.42999,152.47,919400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":107,"percent_change":142,"volume":2659,"transactions":9,"vwap":2658},"2025-06-10",152.059998,153.28999,151.42,152.98,871400,{"date":2661,"open":2662,"high":2501,"low":2663,"close":2664,"change":910,"percent_change":615,"volume":2665,"transactions":9,"vwap":2664},"2025-06-09",151.49001,150.72,151.97,791800,{"date":2667,"open":2658,"high":2668,"low":2669,"close":2670,"change":1221,"percent_change":2410,"volume":2671,"transactions":9,"vwap":2670},"2025-06-06",153.58,151.3,152.17999,624500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1031,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-05",152.27,152.85001,151.46001,152.35001,0.13,867200,{"date":2681,"open":2682,"high":2683,"low":2631,"close":2519,"change":1836,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2519},"2025-06-04",154.41,154.58,-1.59,901500,{"date":2687,"open":2488,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":401,"volume":2692,"transactions":9,"vwap":2690},"2025-06-03",155.3,153.070007,154.61,-0.03,1259200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":193,"percent_change":2691,"volume":2699,"transactions":9,"vwap":2698},"2025-06-02",153.66,154.89,153.23,154.64,935300,{"date":2701,"open":2635,"high":2702,"low":2628,"close":2436,"change":1605,"percent_change":543,"volume":2703,"transactions":9,"vwap":2436},"2025-05-30",155.41,3090000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2454,"percent_change":132,"volume":2710,"transactions":9,"vwap":2709},"2025-05-29",152.96001,154.5,152.10001,154.34,743500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1214,"volume":2718,"transactions":9,"vwap":2716},"2025-05-28",155.95,156.50999,153.5,153.72,-2.77,1050900,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":492,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-27",157.27,155.67999,156.49001,-0.5,911600,{"date":2727,"open":2460,"high":2728,"low":2729,"close":2730,"change":2162,"percent_change":1807,"volume":2731,"transactions":9,"vwap":2730},"2025-05-23",157.52,154.8,157.28,984700,{"date":2733,"open":2434,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2463,"volume":2738,"transactions":9,"vwap":2736},"2025-05-22",156.89,154.14,155.28999,-1.67,1135000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2558,"percent_change":2046,"volume":2745,"transactions":9,"vwap":2744},"2025-05-21",158.59,158.94,156.67,156.96001,1127400,{"date":2747,"open":2748,"high":286,"low":2749,"close":2475,"change":362,"percent_change":2446,"volume":2750,"transactions":9,"vwap":2475},"2025-05-20",159.87,158.78999,1075300,{"date":2752,"open":2753,"high":2393,"low":2452,"close":285,"change":1160,"percent_change":1039,"volume":2754,"transactions":9,"vwap":285},"2025-05-19",157.89999,1226900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2758,"change":2760,"percent_change":2156,"volume":2761,"transactions":9,"vwap":2758},"2025-05-16",155.25999,157.67999,154.96001,1.71,1206200,{"date":2763,"open":2764,"high":2765,"low":2650,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-15",153.64,156.029999,155.97,3.72,2.44,1088700,{"date":2771,"open":2772,"high":2764,"low":2773,"close":2774,"change":2775,"percent_change":381,"volume":2776,"transactions":9,"vwap":2774},"2025-05-14",153.52,150,152.25,-1.41,1504700,{"date":2778,"open":2702,"high":2598,"low":2779,"close":2695,"change":1119,"percent_change":1242,"volume":2780,"transactions":9,"vwap":2695},"2025-05-13",153.45,1001000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1118,"volume":2788,"transactions":9,"vwap":2786},"2025-05-12",158.14999,159.94,153.82001,155.23,-4.63,1275000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1445,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-09",161.48,161.64999,157.81,159.86,-0.86,1107000,{"date":2798,"open":1611,"high":1768,"low":2799,"close":2800,"change":2775,"percent_change":2445,"volume":2801,"transactions":9,"vwap":2800},"2025-05-08",160.83,161.25,1841800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1103,"percent_change":2175,"volume":2808,"transactions":9,"vwap":2807},"2025-05-07",161.24001,163.47,161.22,162.66,1332300,{"date":2810,"open":2811,"high":2217,"low":2812,"close":2813,"change":1928,"percent_change":157,"volume":2814,"transactions":9,"vwap":2813},"2025-05-06",161.5,161.19,161.96001,1042700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":225,"percent_change":192,"volume":2821,"transactions":9,"vwap":2820},"2025-05-05",161.37,161.53999,159.35001,161.39999,1107500,{"date":2823,"open":2824,"high":2792,"low":2825,"close":2811,"change":2645,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2811},"2025-05-02",160.84,159.66,0.82,663000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":604,"percent_change":797,"volume":2834,"transactions":9,"vwap":2833},"2025-05-01",160.75999,161.67,159.17,160.17999,1219500,{"date":2836,"open":2837,"high":2838,"low":2394,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-04-30",160.0099945,161.050003,160.63,0.94,0.59,1640200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":982,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-04-29",158.38,160.080002,157.89,159.69,0.6,650800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2841,"percent_change":542,"volume":2857,"transactions":9,"vwap":2856},"2025-04-28",157.45,158.82001,156.16,158.73,1147600,{"date":2859,"open":2860,"high":2825,"low":2861,"close":2862,"change":2863,"percent_change":1861,"volume":2864,"transactions":9,"vwap":2862},"2025-04-25",159.089996,157.0099945,158.14,-1.53,1245900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1562,"percent_change":1563,"volume":2871,"transactions":9,"vwap":2870},"2025-04-24",159.39,160.059998,158.17,159.67,1498200,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":422,"percent_change":1701,"volume":2878,"transactions":9,"vwap":2877},"2025-04-23",160.62,161.47,157.88,159.59,1790300,{"date":185,"open":2847,"high":2880,"low":2881,"close":2882,"change":822,"percent_change":1802,"volume":2883,"transactions":9,"vwap":2882},161.49001,157.50999,160.11,1602300]