[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVB":3,"homepage-market-summary":34,"stock-historical-AVB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":18},"AVB","2026-08-14",{"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},"AvalonBay Communities, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","AvalonBay Communities owns a portfolio of 296 apartment communities with more than 90,000 units and is developing 24 additional properties with approximately 8,600 units. The company focuses on owning large, high-quality properties in major metropolitan areas of New England, New York\u002FNew Jersey, Washington, D.C., California, and the Pacific Northwest.","3,041","Arlington, VA",false,{"dividend_yield":9,"annual_dividend":16,"frequency":17,"next_ex_date":9},7.12,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},184.06,184.55,185.62,182.74,183.91,0.15,0.08,2484388.419276,27983,184.0491,198.63,160.10001,1046684.2695054424,62.2,8159,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":159},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"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","2026-10-02",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"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":43,"sparkline":59,"date":45},"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":43,"sparkline":66,"date":45},"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":43,"sparkline":73,"date":45},"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":45},"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":43,"sparkline":88,"date":45},"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":43,"sparkline":95,"date":45},"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":43,"sparkline":102,"date":45},"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":43},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":43},"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":43},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":43},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":43},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":43},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":43},"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":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},230.21001,979819,357634086.482681,-17.46,"2025-03-04",[187,188,197,207,218,228,238,248,259,269,280,291,302,313,324,334,344,355,366,375,385,394,401,410,419,428,436,445,454,461,470,478,487,495,502,510,519,528,537,546,554,563,571,579,586,595,604,612,620,627,636,645,653,660,667,675,684,692,700,709,718,726,733,742,750,756,764,772,780,788,794,800,808,815,823,831,840,849,857,865,874,883,892,901,909,918,924,932,939,947,956,963,971,980,989,997,1004,1012,1020,1028,1035,1043,1051,1060,1069,1077,1084,1091,1100,1108,1117,1126,1133,1140,1147,1155,1163,1171,1178,1185,1193,1201,1209,1217,1225,1233,1240,1249,1258,1265,1274,1282,1291,1300,1308,1317,1326,1335,1343,1351,1359,1367,1376,1382,1390,1397,1404,1411,1420,1427,1435,1442,1448,1457,1464,1472,1479,1487,1493,1500,1507,1514,1523,1529,1538,1545,1552,1561,1565,1573,1582,1588,1593,1598,1604,1612,1620,1627,1635,1642,1648,1654,1660,1666,1673,1679,1686,1694,1702,1708,1715,1721,1726,1732,1739,1744,1750,1757,1765,1772,1776,1784,1790,1796,1804,1810,1817,1825,1832,1840,1846,1850,1856,1863,1870,1875,1883,1891,1899,1907,1915,1924,1932,1938,1945,1951,1959,1966,1975,1983,1991,1998,2006,2015,2022,2029,2035,2042,2050,2057,2065,2073,2080,2088,2093,2101,2107,2112,2119,2128,2135,2142,2149,2155,2161,2166,2172,2178,2186,2192,2199,2205,2213,2221,2230,2239,2247,2253,2260,2267,2274,2281,2288,2295,2303,2310,2315,2324,2331,2338,2344,2351,2358,2365,2372,2380,2387,2394,2402,2409,2416,2423,2430,2437,2445,2452,2457,2464,2473,2480,2488,2496,2503,2508,2515,2524,2531,2538,2546,2553,2561,2568,2574,2581,2590,2597,2603,2609,2614,2623,2629,2638,2646,2654,2661,2668,2674,2682,2687,2694,2701,2708,2715,2721,2726,2733,2742,2746,2754,2761,2766,2772,2780,2789,2796,2803,2810,2817,2825,2832,2839,2847,2855,2861,2868,2875,2882,2890,2895,2902,2910,2917,2924,2933,2941],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":190,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-13",180.27,186,4.12,2.29,1745445.43912,26950,184.1265,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":78,"volume":204,"transactions":205,"vwap":206},"2026-08-12",181.09,182.09,179.46,179.79,-1.97,3706010.047577,28526,179.956,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-11",183.22,184.13,181.71,181.76,-2.08,-1.13,554757.464778,15947,182.741,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-10",186.4,183.08,183.84,-3.71,-1.98,451323.280515,12982,183.7968,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":51,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-07",187.06,188.41,185.55,187.55,0.54,662698.032675,13629,187.4045,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-06",191.69,185.93,186.55,-3.06,-1.61,642258.348248,14277,187.16,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-05",190.02,190.52,188.23,189.61,0.36,0.19,589329.445932,16655,189.3595,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":127,"volume":266,"transactions":267,"vwap":268},"2026-08-04",187.15,189.57,186.48,189.25,0.47,434713.089096,15008,188.6657,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-03",185.6,189.22,184.97,188.78,3.17,1.71,604837.786871,15969,188.0688,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-07-31",186.68,187.235,185.1,185.61,-2.17,-1.16,727555.247291,16529,185.8724,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-07-30",190.72,191.85,186.12,187.78,-4.67,-2.43,642964.23544,17039,187.8661,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-29",192.01,192.8499,190.82,192.45,2.06,1.08,550576.031343,17011,192.1273,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-07-28",189.39,191.99,188.63,190.39,2.83,1.51,950126.791091,24150,190.6687,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":78,"volume":331,"transactions":332,"vwap":333},"2026-07-27",188.96,190.3,187.47,187.56,-2.05,538685.008708,16177,188.4411,{"date":335,"open":336,"high":337,"low":338,"close":253,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-07-24",191.9,192.415,188.495,-1.19,-0.62,709396.723555,19909,189.7795,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-07-23",189.68,192.96,189.59,190.8,0.53,0.28,926910.546586,20070,190.7557,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-07-22",191.25,191.72,189.52,190.27,-0.38,-0.2,621297.682029,14000,190.267,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":339,"percent_change":340,"volume":372,"transactions":373,"vwap":374},"2026-07-21",191.97,192.08,190.24,190.65,613391.826036,13343,190.8535,{"date":376,"open":377,"high":378,"low":357,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-20",192.48,193.24,191.84,-0.69,-0.36,776721.036514,16520,191.9573,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":390},"2026-07-17",195.5,197.22,191.050003,192.53,-2.97,-1.52,1014100,{"date":395,"open":357,"high":396,"low":397,"close":387,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":387},"2026-07-16",195.73,190.61,5.21,2.74,745200,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":406},"2026-07-15",193.13,193.59,189.88,190.28999,-1.46,-0.76,1138500,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":9,"vwap":415},"2026-07-14",193.69,194.52,191.61,191.75,-2.78,-1.43,685200,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-07-13",193.39,195.92999,192.87,194.53,2.69,1.4,1074800,{"date":429,"open":430,"high":431,"low":432,"close":379,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":379},"2026-07-10",190.25,192.14,189.64999,2.38,1.26,924300,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":441},"2026-07-09",190.020004,190.77,188.87,189.46001,0.34,0.18,705700,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":450},"2026-07-08",194.39,195.98,188.85001,189.12,-6.27,-3.21,815700,{"date":455,"open":456,"high":29,"low":457,"close":458,"change":459,"percent_change":234,"volume":460,"transactions":9,"vwap":458},"2026-07-07",195.78999,194.96001,195.39,1.04,722900,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-07-06",193.94,195.10001,192,194.35001,0.39,0.2,1015200,{"date":471,"open":472,"high":473,"low":251,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-07-02",190.60001,193.99001,193.96001,3.53,1.85,659200,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":483},"2026-07-01",189.75999,193.089996,189.50999,190.42999,1.74,0.92,919800,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":330,"volume":494,"transactions":9,"vwap":492},"2026-06-30",188.53,190.59,187,188.69,-3.95,1377300,{"date":496,"open":497,"high":498,"low":264,"close":499,"change":500,"percent_change":501,"volume":409,"transactions":9,"vwap":499},"2026-06-29",189.5,192.74001,192.64,2.52,1.33,{"date":503,"open":504,"high":327,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-06-26",187.48,186.75,190.12,3.99,2.14,1437300,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-06-25",184.89999,187.5,184.5,186.13,2.53,1.38,898100,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-24",182.74001,184.32001,181.3,183.60001,1.36,0.75,1113000,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-06-23",181.32001,182.47,180.17999,182.24001,2.35,1.31,1511700,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-22",177.17999,180.7,176.13,179.89,2.57,1.45,1364100,{"date":547,"open":548,"high":533,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-18",181.25,177.19,177.32001,-2.31,-1.29,2822000,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-06-17",184.64999,185.12,179.080002,179.63,-5.1,-2.76,1264600,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":127,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-06-16",185.87,186.78999,183.92,184.73,0.14,899900,{"date":572,"open":573,"high":247,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-15",186.60001,183.69,184.48,-2.55,-1.36,1146400,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":544,"volume":585,"transactions":9,"vwap":583},"2026-06-12",184.78,187.050003,187.029999,2.67,1077100,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-11",186.66,187.86,184.12,184.36,-2.23,-1.2,875200,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-10",187.92,188.67999,185.59,186.59,-0.26,-0.14,1232600,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":408,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-06-09",187.24001,188.97,185.42999,186.85001,-0.41,1293900,{"date":613,"open":614,"high":318,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-08",190.33,186.7,187.61,-2.11,-1.11,1687000,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":350,"percent_change":351,"volume":626,"transactions":9,"vwap":625},"2026-06-05",188.77,190.89,188.35001,189.72,874700,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-04",185.63,189.3,184.53,189.19,6,3.28,1693400,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-03",182.88,184.75,182.27,183.19,-0.19,-0.1,758200,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":351,"volume":652,"transactions":9,"vwap":650},"2026-06-02",182.62,183.57001,181.48,183.38,0.51,895900,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":254,"percent_change":468,"volume":659,"transactions":9,"vwap":658},"2026-06-01",183.52,185.96001,182.58,182.87,1276600,{"date":661,"open":524,"high":662,"low":548,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-05-29",183.81,182.50999,-2.32,-1.26,1769100,{"date":668,"open":669,"high":670,"low":639,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-05-28",185.25,186.39999,184.83,-1.4,-0.75,799500,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-05-27",186.14,188.089996,185.66,186.23,1.14,0.62,877000,{"date":685,"open":629,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-05-26",187.2,185.080002,185.089996,-0.56,-0.3,1027500,{"date":693,"open":557,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-05-22",186.62,183.58,185.64999,1.54,0.84,1311900,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-05-21",185.050003,185.84,180.5,184.11,-2.58,-1.38,2509700,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-20",186.17,187.38,185.17,186.69,1.58,0.85,915800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":602,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-05-19",184.59,186.11,183.24001,185.11,-0.08,858100,{"date":727,"open":728,"high":729,"low":728,"close":669,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":669},"2026-05-18",181.27,185.41,4.41,2.44,599600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-15",183.82001,184.64,180.35001,180.84,-2.7,-1.47,997300,{"date":743,"open":744,"high":745,"low":641,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-14",187.17999,187.58,183.53999,-2.92,-1.57,1172900,{"date":751,"open":680,"high":752,"low":753,"close":754,"change":689,"percent_change":690,"volume":755,"transactions":9,"vwap":754},"2026-05-13",186.84,184.78999,186.46001,948600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-12",188.0099945,185.21001,187.020004,-0.25,-0.13,845200,{"date":765,"open":766,"high":712,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-11",184.96001,184.63,187.27,3.19,1.73,714900,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-08",186.070007,183.25999,184.080002,-1.71,-0.92,2001200,{"date":781,"open":774,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-07",186.99001,185.10001,185.78999,-0.65,-0.35,1560200,{"date":789,"open":790,"high":597,"low":702,"close":791,"change":65,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-06",185.67999,186.44,0.64,937200,{"date":795,"open":796,"high":263,"low":797,"close":669,"change":798,"percent_change":697,"volume":799,"transactions":9,"vwap":669},"2026-05-05",182.56,182.0099945,2.81,747700,{"date":801,"open":802,"high":803,"low":797,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-04",182.75999,185.059998,182.44,-1.01,-0.55,651700,{"date":809,"open":810,"high":759,"low":811,"close":812,"change":813,"percent_change":127,"volume":814,"transactions":9,"vwap":812},"2026-05-01",183.0099945,182.19,183.45,0.45,744700,{"date":816,"open":713,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-04-30",186.10001,181.92999,183,-1.37,-0.74,1436600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":265,"volume":830,"transactions":9,"vwap":828},"2026-04-29",183.85001,186.2,182.67,184.37,0.87,1693000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-04-28",177.85001,183.78,176.62,183.5,9.22,5.29,1683800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-27",172.39999,174.69,172.16,174.28,1.9,1.1,1310200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":689,"volume":856,"transactions":9,"vwap":854},"2026-04-24",173.14,173.89999,172.020004,172.38,-0.97,623400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":65,"volume":864,"transactions":9,"vwap":862},"2026-04-23",171.94,173.7,170.63,173.35001,2.04,605500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-22",172.75,174.11,170.14999,171.31,-0.83,-0.48,625900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-21",176.0099945,176.25,172.13,172.14,-4.22,-2.39,690500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-20",173.050003,176.37,172.75999,176.36,2.47,1.42,748500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-17",170.23,174.78999,169.78,173.89,4.26,2.51,999400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":855,"volume":908,"transactions":9,"vwap":906},"2026-04-16",171.37,172.33,168.92999,169.63,-1.66,773900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-15",171,171.33,169.5,171.28999,0.29,0.17,627600,{"date":919,"open":920,"high":921,"low":920,"close":911,"change":544,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-04-14",169.25,171.25,0.86,740300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":602,"volume":931,"transactions":9,"vwap":929},"2026-04-13",169.12,169.85001,167.69,169.55,-0.23,1025300,{"date":933,"open":934,"high":935,"low":936,"close":896,"change":937,"percent_change":526,"volume":938,"transactions":9,"vwap":896},"2026-04-10",169.039993,170.82001,168.53,1.27,717500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-09",167.73,169.77,167.42,168.50999,0.01,915400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-08",170.16,170.91,167.88,168.5,0.77,0.46,932700,{"date":957,"open":958,"high":959,"low":960,"close":941,"change":434,"percent_change":961,"volume":962,"transactions":9,"vwap":941},"2026-04-07",166.53,168.60001,166.17,0.76,889500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":813,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-06",165.52,167.27,165.14,166.47,0.27,673500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-02",164.64,167.37,163.91,166.020004,1.12,0.68,1108000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-01",162.89999,165.85001,162.78999,164.89999,1.55,0.95,1385800,{"date":990,"open":991,"high":992,"low":30,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-31",161.89,163.41,163.35001,1.79,1.11,1878100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":526,"percent_change":265,"volume":1003,"transactions":9,"vwap":1002},"2026-03-30",162.32001,164.16,160.92999,161.56,1061000,{"date":1005,"open":992,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-27",164.25,160.35001,160.81,-2.6,-1.59,840200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":992,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":992},"2026-03-26",163.21001,165.2,163,-0.24,-0.15,1133900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":112,"volume":1027,"transactions":9,"vwap":1025},"2026-03-25",164.53,164.92,162.59,163.64999,0.09,594300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":915,"percent_change":443,"volume":1034,"transactions":9,"vwap":1033},"2026-03-24",162.10001,164.85001,161.029999,163.56,898800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":846,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-23",164,165.64,162.080002,163.27,1.18,858400,{"date":1044,"open":1045,"high":1015,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-20",164.50999,160.72,161.37,-3.87,-2.34,1646900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-19",165.41,167.050003,165.17,165.24001,-0.87,-0.52,1028800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-18",168.92,169.58,165.34,166.11,-4.46,-2.61,1651200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":716,"volume":1076,"transactions":9,"vwap":1074},"2026-03-17",170.88,171.44,169.81,170.57001,1.43,853600,{"date":1078,"open":1079,"high":1080,"low":926,"close":1081,"change":443,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-16",170.32001,171.66,169.14,0.11,1053400,{"date":1085,"open":851,"high":1086,"low":1087,"close":1088,"change":213,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-13",173.5,168.67999,168.96001,-1.22,945600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-12",171.25999,173.88,170.53999,171.039993,-0.78,-0.45,1064000,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-11",173.83,169.96001,171.82001,-2.63,-1.51,1119300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-10",175.88,177.070007,173.059998,174.45,-2.26,-1.28,841000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-09",176.53,177.31,173.020004,176.71001,-1.18,-0.66,1108100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":672,"percent_change":1097,"volume":1132,"transactions":9,"vwap":1131},"2026-03-06",177.89999,178.21001,174.98,177.89,772800,{"date":1134,"open":877,"high":1135,"low":1136,"close":1137,"change":65,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-05",179.33,176.14999,179.28999,0.67,661800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":137,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-04",175.27,178.13,178.10001,0.44,592200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":550,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":550},"2026-03-03",176.21001,178.020004,174.37,-1.69,-0.94,1051900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":51,"volume":1162,"transactions":9,"vwap":1160},"2026-03-02",176.99001,179.78999,176.56,179.0099945,1.78,1303600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":577,"volume":1170,"transactions":9,"vwap":1168},"2026-02-27",178.41,179.24001,174.71001,177.23,-2.44,2092200,{"date":1172,"open":1173,"high":532,"low":1174,"close":1175,"change":426,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-26",179.23,178.33,179.67,0.79,1470400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":467,"volume":923,"transactions":9,"vwap":1183},"2026-02-25",177.36,178.85001,176.22,178.27,0.69,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1184,"volume":1192,"transactions":9,"vwap":1190},"2026-02-24",176.17999,177.71001,175.10001,177.58,1.22,639500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":888,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":888},"2026-02-23",178.5,179.7,175.35001,-1.04,-0.59,960200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":643,"volume":1208,"transactions":9,"vwap":1206},"2026-02-20",178.22,179.21001,176.95,177.39999,-0.17,681500,{"date":1210,"open":1122,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-19",178.91,175.60001,177.57001,-0.49,-0.28,532700,{"date":1218,"open":1131,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-18",178.67,176.52,178.059998,0.41,0.23,678100,{"date":1226,"open":1188,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-17",177.98,173.53999,177.64999,1.46,0.83,1186900,{"date":1234,"open":1142,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":350,"volume":1239,"transactions":9,"vwap":1237},"2026-02-13",177.60001,174.23,176.19,0.93,979000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-12",180.32001,181,173.75,175.25999,-4.57,-2.54,1896200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-11",177.020004,181.17999,175.72,179.83,2.4,1.35,1479400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":193,"volume":1264,"transactions":9,"vwap":1262},"2026-02-10",173.60001,178,177.42999,3.97,1128900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-09",172.64,173.78999,171.75999,173.46001,-0.37,-0.21,839100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1102,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1102},"2026-02-06",169.53999,173.94,169.53,4.13,2.43,1804000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-05",177,181.37,168.83,169.7,-8.11,-4.56,1771100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-04",176.33,180.14,174.82001,177.81,3.52,2.02,1404200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1199,"volume":1307,"transactions":9,"vwap":1305},"2026-02-03",174.60001,177.37,173.25,174.28999,-1.03,1387800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-02",177.78,177.99001,175.13,175.32001,-2.35,-1.32,1127200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-30",174.78,177.74001,173.78,177.67,2.87,1.64,1341600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-29",174.59,175.64999,172.78999,174.8,1.83,1.06,1968200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":243,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-28",176.16,176.72,172.070007,172.97,-1.74,1125500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1341,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-27",177.66,179.020004,175.95,176.029999,-0.98,1168800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":689,"volume":1358,"transactions":9,"vwap":1356},"2026-01-26",179.55,180,177.059998,177.77,-1,1047400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":276,"volume":1366,"transactions":9,"vwap":1364},"2026-01-23",175.37,178.83,175.080002,178.77,3.01,1198800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-22",179.089996,179.41,174.47,175.75999,-3.2,-1.79,2148800,{"date":1377,"open":1181,"high":1378,"low":539,"close":1379,"change":1380,"percent_change":467,"volume":1381,"transactions":9,"vwap":1379},"2026-01-21",179.58,178.96001,0.7,931400,{"date":1383,"open":1369,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-20",180.61,176.63,178.25999,-4.16,-2.28,1143200,{"date":1391,"open":1392,"high":819,"low":1393,"close":1394,"change":1395,"percent_change":72,"volume":1396,"transactions":9,"vwap":1394},"2026-01-16",180.14999,178.16,182.42,1.62,1642400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":792,"percent_change":254,"volume":1403,"transactions":9,"vwap":1402},"2026-01-15",180.25,181.94,179.82001,180.8,898600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1256,"percent_change":526,"volume":1410,"transactions":9,"vwap":1409},"2026-01-14",178.88,182.53999,178.28999,180.16,1094300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-13",178.92999,179.66,175,178.81,0.42,0.24,932800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1349,"percent_change":806,"volume":1426,"transactions":9,"vwap":1425},"2026-01-12",179.14999,179.8,177.95,178.39,1086900,{"date":1428,"open":23,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-09",184.3,178.0099945,179.37,-4.71,-2.56,1145600,{"date":1436,"open":1437,"high":1438,"low":1437,"close":776,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":776},"2026-01-08",178.52,185.38,4.58,2.55,758000,{"date":1443,"open":1429,"high":1444,"low":1431,"close":1445,"change":1446,"percent_change":551,"volume":1447,"transactions":9,"vwap":1445},"2026-01-07",186.77,179.5,-4.24,1279700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-06",179.39999,184.21001,179.27,183.74001,3.46,1.92,738600,{"date":1458,"open":1135,"high":1459,"low":1460,"close":1461,"change":362,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-05",180.99001,178.99001,180.28,-0.11,1759200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":871,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-02",180.98,181.72,178.59,180.48,-0.46,979800,{"date":1473,"open":1474,"high":1474,"low":1243,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-31",183.37,181.31,-3.69,-1.99,729000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":847,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-30",185.56,185.64,183.71001,185,0.6,623800,{"date":1488,"open":1489,"high":590,"low":1490,"close":1491,"change":1184,"percent_change":152,"volume":1492,"transactions":9,"vwap":1491},"2025-12-29",183.75,182.82001,183.89999,587400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":569,"percent_change":25,"volume":1499,"transactions":9,"vwap":1498},"2025-12-26",182.96001,183.59,181.95,183.21001,353700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1075,"percent_change":1176,"volume":1506,"transactions":9,"vwap":1505},"2025-12-24",181.75,183.53,181.73,183.070007,241900,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":872,"volume":1513,"transactions":9,"vwap":1511},"2025-12-23",182.95,179.81,181.64,-0.88,722300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-22",178.67999,183.14999,178.37,182.52,3.39,1.89,1200700,{"date":1524,"open":1525,"high":1252,"low":1211,"close":1526,"change":1527,"percent_change":287,"volume":1528,"transactions":9,"vwap":1526},"2025-12-19",180.73,179.13,-2.1,2031400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-18",181.69,182.94,180.39999,181.23,-0.03,-0.02,1123600,{"date":1539,"open":1540,"high":1407,"low":1541,"close":1542,"change":1543,"percent_change":731,"volume":1544,"transactions":9,"vwap":1542},"2025-12-17",177.39,177.0099945,181.25999,4.32,1148100,{"date":1546,"open":1547,"high":1548,"low":1347,"close":1549,"change":1550,"percent_change":872,"volume":1551,"transactions":9,"vwap":1549},"2025-12-16",177.96001,178.14,176.94,-0.85,1022900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-15",177.41,178.070007,176.44,177.78999,0.89,0.5,873000,{"date":1562,"open":1284,"high":1284,"low":1197,"close":1563,"change":1231,"percent_change":265,"volume":1564,"transactions":9,"vwap":1563},"2025-12-12",176.89999,1176800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1018,"volume":1572,"transactions":9,"vwap":1570},"2025-12-11",177.35001,178.55,175.24001,176.070007,-0.27,1388300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-10",175.42,177.56,174.85001,176.34,0.96,0.55,1311400,{"date":1583,"open":1584,"high":1242,"low":1585,"close":1586,"change":592,"percent_change":665,"volume":1587,"transactions":9,"vwap":1586},"2025-12-09",178.42999,175.039993,175.38,1052500,{"date":1589,"open":550,"high":1150,"low":1590,"close":1591,"change":610,"percent_change":930,"volume":1592,"transactions":9,"vwap":1591},"2025-12-08",174.2,177.61,1298000,{"date":1594,"open":1219,"high":1595,"low":1596,"close":1150,"change":672,"percent_change":1097,"volume":1597,"transactions":9,"vwap":1150},"2025-12-05",180.33,177.53999,1549700,{"date":1599,"open":1600,"high":1502,"low":1601,"close":1602,"change":1527,"percent_change":287,"volume":1603,"transactions":9,"vwap":1602},"2025-12-04",179.25,178.86,179.42,1130900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":132,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-03",181.41,182.39999,180.10001,181.52,0.22,836200,{"date":1613,"open":1392,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-02",181.64999,178.2,181.12,1.47,0.82,1048200,{"date":1621,"open":1384,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":665,"volume":1626,"transactions":9,"vwap":1624},"2025-12-01",182.13,179.2,179.64999,-2.29,1054500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1400,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1400},"2025-11-28",182,182.59,181.050003,0.07,0.04,478200,{"date":1636,"open":1243,"high":1637,"low":1638,"close":1639,"change":1223,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-26",182.86,180.080002,181.87,0.13,608700,{"date":1643,"open":1644,"high":524,"low":1645,"close":1511,"change":1646,"percent_change":978,"volume":1647,"transactions":9,"vwap":1511},"2025-11-25",182.8,181.57001,1.23,824900,{"date":1649,"open":1650,"high":1651,"low":1516,"close":1652,"change":1571,"percent_change":1018,"volume":1653,"transactions":9,"vwap":1652},"2025-11-24",180.19,180.97,180.41,1858600,{"date":1655,"open":1656,"high":1645,"low":1656,"close":1657,"change":1658,"percent_change":308,"volume":1659,"transactions":9,"vwap":1657},"2025-11-21",177.84,180.67999,3.64,1284400,{"date":1661,"open":1183,"high":1662,"low":1663,"close":1664,"change":1632,"percent_change":1633,"volume":1665,"transactions":9,"vwap":1664},"2025-11-20",179.38,176.69,177.039993,1263300,{"date":1667,"open":833,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":761,"volume":1672,"transactions":9,"vwap":1670},"2025-11-19",178.23,176.3,176.97,-0.44,824500,{"date":1674,"open":1675,"high":1676,"low":876,"close":1554,"change":643,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1554},"2025-11-18",177.38,178.25,-0.06,744200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":642,"percent_change":1462,"volume":1685,"transactions":9,"vwap":1684},"2025-11-17",178.75999,179.22,176.88,177.50999,1209200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1222,"volume":1693,"transactions":9,"vwap":1691},"2025-11-14",178.089996,178.73,176.41,177.7,0.72,836800,{"date":1695,"open":1696,"high":1697,"low":1293,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-13",176.58,178.34,176.98,-1.07,-0.6,1435500,{"date":1703,"open":1596,"high":1369,"low":1704,"close":1705,"change":1706,"percent_change":1671,"volume":1707,"transactions":9,"vwap":1705},"2025-11-12",177.46001,178.050003,-0.79,1120300,{"date":1709,"open":1710,"high":1422,"low":1711,"close":1712,"change":1713,"percent_change":1041,"volume":1714,"transactions":9,"vwap":1712},"2025-11-11",177.86,177.3,178.84,2.09,823300,{"date":1716,"open":1229,"high":1229,"low":1717,"close":1718,"change":1719,"percent_change":381,"volume":1720,"transactions":9,"vwap":1718},"2025-11-10",174.72,176.75,-0.63,741700,{"date":1722,"open":1723,"high":1322,"low":1724,"close":1675,"change":508,"percent_change":1191,"volume":1725,"transactions":9,"vwap":1675},"2025-11-07",175.91,175.23,910900,{"date":1727,"open":1540,"high":1460,"low":1728,"close":1569,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1569},"2025-11-06",175.029999,-2.5,-1.41,910600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1320,"change":1737,"percent_change":987,"volume":1738,"transactions":9,"vwap":1320},"2025-11-05",176.57001,178.32001,175.31,1.68,1021200,{"date":1740,"open":1736,"high":1136,"low":1741,"close":1742,"change":1184,"percent_change":467,"volume":1743,"transactions":9,"vwap":1742},"2025-11-04",172.95,176.059998,1283200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1361,"change":544,"percent_change":1231,"volume":1749,"transactions":9,"vwap":1361},"2025-11-03",172,175.71001,171.27,1256000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1706,"percent_change":1098,"volume":1756,"transactions":9,"vwap":1755},"2025-10-31",174.35001,176.7,173.32001,173.92,1273500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1167,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1167},"2025-10-30",171.5,175.42999,166.73,-1.58,-0.9,1574200,{"date":1766,"open":1767,"high":1767,"low":1212,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-29",182.39,176.28999,-7.83,-4.25,1636600,{"date":1773,"open":1774,"high":1774,"low":834,"close":590,"change":1770,"percent_change":1114,"volume":1775,"transactions":9,"vwap":590},"2025-10-28",187.85001,587100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":689,"volume":1783,"transactions":9,"vwap":1781},"2025-10-27",188.88,189.53,186.42,188.37,-1.06,670300,{"date":1785,"open":482,"high":1786,"low":449,"close":1787,"change":467,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-24",190.82001,189.42999,0.21,642700,{"date":1791,"open":1792,"high":1793,"low":686,"close":1794,"change":1215,"percent_change":1018,"volume":1795,"transactions":9,"vwap":1794},"2025-10-23",189.28,190.029999,189.039993,560400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1041,"volume":1803,"transactions":9,"vwap":1801},"2025-10-22",188.12,190.44,186.31,189.32001,2.2,866600,{"date":1805,"open":328,"high":1806,"low":1807,"close":1808,"change":1632,"percent_change":1633,"volume":1809,"transactions":9,"vwap":1808},"2025-10-21",189.34,186.71001,187.12,864200,{"date":1811,"open":758,"high":1812,"low":1813,"close":582,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":582},"2025-10-20",189.11,186.78,0.03,0.02,502200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":760,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":760},"2025-10-17",184.52,187.059998,184.38,2.56,1.39,762800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":954,"percent_change":127,"volume":1831,"transactions":9,"vwap":1830},"2025-10-16",184.14999,185.77,183.11,184.46001,993600,{"date":1833,"open":1834,"high":768,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-15",185.53,183.28,184,-1.42,-0.77,889700,{"date":1841,"open":1842,"high":1843,"low":1489,"close":1844,"change":164,"percent_change":132,"volume":1845,"transactions":9,"vwap":1844},"2025-10-14",184.67999,185.97,185.42,606700,{"date":1847,"open":1848,"high":1834,"low":735,"close":1842,"change":24,"percent_change":25,"volume":1849,"transactions":9,"vwap":1842},"2025-10-13",184.28,490100,{"date":1851,"open":1852,"high":686,"low":1853,"close":631,"change":1315,"percent_change":1854,"volume":1855,"transactions":9,"vwap":631},"2025-10-10",186.94,183.66,-0.71,742300,{"date":1857,"open":582,"high":1858,"low":1484,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-09",187.52,185.85001,-0.57,-0.31,403600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1780,"change":1868,"percent_change":1199,"volume":1869,"transactions":9,"vwap":1780},"2025-10-08",186.45,187.45,185.74001,-1.1,583600,{"date":1871,"open":1872,"high":480,"low":1873,"close":1858,"change":1677,"percent_change":1535,"volume":1874,"transactions":9,"vwap":1858},"2025-10-07",187.99001,186.42999,722500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":745,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":745},"2025-10-06",191,191.020004,187.34,-3.11,-1.63,964100,{"date":1884,"open":1885,"high":1886,"low":430,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-03",190.39999,192.63,190.69,0.59,0.31,519100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1124,"volume":1898,"transactions":9,"vwap":1896},"2025-10-02",190.85001,191.46001,189.24001,190.10001,-1.27,555500,{"date":1900,"open":1901,"high":1902,"low":357,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-01",192.42999,193.81,191.37,-1.8,-0.93,792300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":362,"volume":1914,"transactions":9,"vwap":1912},"2025-09-30",191.82001,193.31,190.080002,193.17,-0.39,944100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-29",193.74001,194.88,192.77,193.56,-1.3,-0.67,787900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-26",192.23,195.3,194.86,3.29,1.72,695800,{"date":1933,"open":1934,"high":1935,"low":1877,"close":1936,"change":593,"percent_change":340,"volume":1937,"transactions":9,"vwap":1936},"2025-09-25",192.5,193.92,191.57001,926000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1919,"change":1881,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1919},"2025-09-24",194.39999,194.47,192.35001,-0.84,1193200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1940,"change":1823,"percent_change":1692,"volume":1950,"transactions":9,"vwap":1940},"2025-09-23",192.85001,194.67999,192.42,792500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1814,"volume":1958,"transactions":9,"vwap":1956},"2025-09-22",193.50999,193.95,191.67999,193.0099945,0.05,1079500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1922,"percent_change":786,"volume":1965,"transactions":9,"vwap":1964},"2025-09-19",193.37,195.13,192.73,192.96001,1878900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-18",192.89999,194.3,192.17,193.63,1.09,0.57,727600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":569,"volume":1982,"transactions":9,"vwap":1980},"2025-09-17",192.39,195.25999,191.91,192.53999,0.26,781000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":689,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-16",192.50999,193.64,191.89999,192.28,-0.29,1052000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":551,"percent_change":1123,"volume":1997,"transactions":9,"vwap":1996},"2025-09-15",195.21001,195.71001,192.67,192.84,941800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1550,"volume":2005,"transactions":9,"vwap":2003},"2025-09-12",196.96001,198.28999,195.12,195.14999,-1.68,545800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-11",194.14,197.31,193.32001,196.83,4.19,2.18,656700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":499,"change":1009,"percent_change":2020,"volume":2021,"transactions":9,"vwap":499},"2025-09-10",194.48,196.10001,192.3,-1.33,852500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":953,"percent_change":132,"volume":2028,"transactions":9,"vwap":2027},"2025-09-09",194,195.33,193.5,195.24001,675100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1941,"change":1153,"percent_change":872,"volume":2034,"transactions":9,"vwap":1941},"2025-09-08",193.45,194.7,192.78999,604500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":425,"percent_change":426,"volume":2041,"transactions":9,"vwap":2040},"2025-09-05",193.92999,196.85001,193.89,195.41,600400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":922,"volume":2049,"transactions":9,"vwap":2047},"2025-09-04",192.050003,193.10001,191.059998,192.72,1.65,672600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":309,"volume":2056,"transactions":9,"vwap":2054},"2025-09-03",188.19,191.089996,191.070007,2.05,699500,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-02",194.92,188.48,189.020004,-6.83,-3.49,877400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":792,"volume":2072,"transactions":9,"vwap":2070},"2025-08-29",193.86,196.46001,193.61,195.85001,1.24,886000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":58,"percent_change":127,"volume":2079,"transactions":9,"vwap":2078},"2025-08-28",194.42999,194.72,192.62,194.61,895000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":847,"volume":2087,"transactions":9,"vwap":2085},"2025-08-27",192.039993,194.27,191.94,194.12,2.11,613500,{"date":2089,"open":1980,"high":412,"low":2090,"close":2091,"change":601,"percent_change":602,"volume":2092,"transactions":9,"vwap":2091},"2025-08-26",191.78999,192.0099945,1353400,{"date":2094,"open":2095,"high":2083,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-25",193.17999,191.11,192.27,-1.35,-0.7,582800,{"date":2102,"open":1987,"high":2103,"low":2104,"close":2105,"change":769,"percent_change":1737,"volume":2106,"transactions":9,"vwap":2105},"2025-08-22",195.059998,191.71001,193.62,1211700,{"date":2108,"open":2109,"high":2110,"low":2109,"close":483,"change":642,"percent_change":643,"volume":2111,"transactions":9,"vwap":483},"2025-08-21",189.14,191.78,681000,{"date":2113,"open":431,"high":2114,"low":2115,"close":2116,"change":871,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-20",193.89999,190.50999,190.62,-0.43,843400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-19",188.86,192.69,188.73,191.45,3.2,1.7,1436200,{"date":2129,"open":327,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1089,"volume":2134,"transactions":9,"vwap":2132},"2025-08-18",190.64,188.050003,188.25,-2.33,690100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":434,"percent_change":1138,"volume":2141,"transactions":9,"vwap":2140},"2025-08-15",189.28999,190.67,188.45,190.58,767500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1801,"change":1341,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1801},"2025-08-14",188.39,189.92,187.28999,-0.91,1030200,{"date":2150,"open":2151,"high":2152,"low":1444,"close":2046,"change":1279,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2046},"2025-08-13",188.8,191.53999,2.21,826300,{"date":2156,"open":2157,"high":583,"low":2158,"close":2159,"change":476,"percent_change":51,"volume":2160,"transactions":9,"vwap":2159},"2025-08-12",185.36,184.28999,186.92999,701800,{"date":2162,"open":670,"high":2163,"low":631,"close":687,"change":2164,"percent_change":2147,"volume":2165,"transactions":9,"vwap":687},"2025-08-11",187.14,-1.7,831100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1813,"change":407,"percent_change":1097,"volume":2171,"transactions":9,"vwap":1813},"2025-08-08",188.83,189.089996,186.32001,720400,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":484,"percent_change":1238,"volume":2177,"transactions":9,"vwap":2176},"2025-08-07",187.039993,189.37,188.24001,1001800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":255,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-06",186.72,187.7,184.57001,186.5,0.1,1283600,{"date":2187,"open":2188,"high":497,"low":1495,"close":1800,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1800},"2025-08-05",184.17999,3.59,1.96,1919200,{"date":2193,"open":1836,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1905,"volume":2198,"transactions":9,"vwap":2196},"2025-08-04",186.17999,182.25999,182.72,-1.72,1301400,{"date":2200,"open":745,"high":2176,"low":1534,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-01",184.44,-1.84,-0.99,1843800,{"date":2206,"open":2010,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-31",194.2,185.82001,186.28,-10.03,-5.11,1582900,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-30",202.070007,194.45,196.31,-6.81,-3.35,1078300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-29",199.62,203.28999,198.78,203.12,4.35,2.19,533600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-28",201.35001,202.24001,198.64,198.77,-2.98,-1.48,588900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":25,"volume":2246,"transactions":9,"vwap":2244},"2025-07-25",201.24001,203.11,200.41,201.75,0.16,319700,{"date":2248,"open":2249,"high":2250,"low":2232,"close":2251,"change":1904,"percent_change":1512,"volume":2252,"transactions":9,"vwap":2251},"2025-07-24",203.16,203.28,201.59,506400,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":806,"volume":2259,"transactions":9,"vwap":2257},"2025-07-23",204.67999,202.39,203.39,-1.12,500500,{"date":2261,"open":2262,"high":2255,"low":2263,"close":2264,"change":2265,"percent_change":476,"volume":2266,"transactions":9,"vwap":2264},"2025-07-22",201.49001,201.34,204.50999,3.72,662500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2202,"percent_change":2147,"volume":2273,"transactions":9,"vwap":2272},"2025-07-21",203.33,205,200.17999,200.78999,645100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1559,"percent_change":127,"volume":2280,"transactions":9,"vwap":2279},"2025-07-18",202.46001,203.31,201.3,202.63,474900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":969,"percent_change":1640,"volume":2287,"transactions":9,"vwap":2286},"2025-07-17",201.92999,203.080002,200.72,202.13,667500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":433,"percent_change":65,"volume":2294,"transactions":9,"vwap":2293},"2025-07-16",199.92,202.14,199.34,201.86,606500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1089,"volume":2302,"transactions":9,"vwap":2300},"2025-07-15",201.75999,201.99001,198.45,199.48,-2.47,621300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1026,"percent_change":1633,"volume":2309,"transactions":9,"vwap":2308},"2025-07-14",202.11,203.71001,201.55,201.95,678300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2293,"change":1943,"percent_change":610,"volume":2314,"transactions":9,"vwap":2293},"2025-07-11",199.96001,202.78,513200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-10",200.69,204.23,200.52,202.7,2.07,1.03,825100,{"date":2325,"open":2326,"high":2226,"low":2327,"close":2328,"change":1943,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-09",201.50999,200.53,200.63,-0.42,934900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2203,"percent_change":1214,"volume":2337,"transactions":9,"vwap":2336},"2025-07-08",201.28999,203.13,200.98,201.47,782300,{"date":2339,"open":2215,"high":2340,"low":2341,"close":2276,"change":1462,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2276},"2025-07-07",204.67,201.48,-0.05,883700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1973,"percent_change":351,"volume":2350,"transactions":9,"vwap":2349},"2025-07-03",202.22,203.94,201.19,202.57001,347800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1115,"percent_change":1719,"volume":2357,"transactions":9,"vwap":2356},"2025-07-02",202.42,203.77,199.27,202,866400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2250,"change":2363,"percent_change":1462,"volume":2364,"transactions":9,"vwap":2250},"2025-07-01",203.57001,206.48,201.22,-0.22,1077800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1512,"percent_change":2117,"volume":2371,"transactions":9,"vwap":2370},"2025-06-30",202.67,203.67999,199.60001,203.5,1317000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":127,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-27",204.64,206.62,203.53999,204.38,0.12,1483700,{"date":2381,"open":2382,"high":2383,"low":2348,"close":2384,"change":2385,"percent_change":544,"volume":2386,"transactions":9,"vwap":2384},"2025-06-26",201.88,204.78999,204.13,2.91,990100,{"date":2388,"open":2370,"high":2389,"low":2390,"close":2362,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2362},"2025-06-25",204.64999,201.0099945,-4.91,-2.38,1483900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":821,"volume":2401,"transactions":9,"vwap":2399},"2025-06-24",207.92,208.75,205.5,206.13,-1.54,1351900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":142,"percent_change":147,"volume":2408,"transactions":9,"vwap":2407},"2025-06-23",207.55,209.86,205.14,207.67,975900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":58,"percent_change":1418,"volume":2415,"transactions":9,"vwap":2414},"2025-06-20",207.21001,208.7,205.72,207.0099945,1264800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1610,"percent_change":1082,"volume":2422,"transactions":9,"vwap":2421},"2025-06-18",206.69,208.13,205.74001,206.52,883300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":778,"percent_change":1671,"volume":2429,"transactions":9,"vwap":2428},"2025-06-17",207.14999,207.82001,205.029999,206.3,681300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":459,"percent_change":1559,"volume":2436,"transactions":9,"vwap":2435},"2025-06-16",208.11,209.39,206.74001,207.22,733300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1897,"volume":2444,"transactions":9,"vwap":2442},"2025-06-13",207.089996,208.78,204.42,206.17999,-2.65,664900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":193,"percent_change":995,"volume":2451,"transactions":9,"vwap":2450},"2025-06-12",206.66,209.35001,206.60001,208.83,587700,{"date":2453,"open":2407,"high":2454,"low":2455,"close":2456,"change":417,"percent_change":380,"volume":1611,"transactions":9,"vwap":2456},"2025-06-11",209.12,205.7,206.53999,{"date":2458,"open":2459,"high":2460,"low":2456,"close":2461,"change":2462,"percent_change":651,"volume":2463,"transactions":9,"vwap":2461},"2025-06-10",207.86,209.50999,207.97,1.05,1125000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-09",202.92999,208.42999,202.84,206.92,3.77,1.86,1150300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":443,"percent_change":1026,"volume":2479,"transactions":9,"vwap":2478},"2025-06-06",204.39,205.42999,202.080002,203.14999,597400,{"date":2481,"open":2475,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-05",205.89999,202.66,202.97,-1.64,-0.8,875300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":147,"volume":2495,"transactions":9,"vwap":2493},"2025-06-04",203.52,205.57001,201.17,204.61,0.65,943300,{"date":2497,"open":2498,"high":2499,"low":2348,"close":2500,"change":2501,"percent_change":2400,"volume":2502,"transactions":9,"vwap":2500},"2025-06-03",205.98,206.89,203.96001,-3.19,1001000,{"date":2504,"open":2505,"high":2411,"low":2506,"close":2425,"change":152,"percent_change":443,"volume":2507,"transactions":9,"vwap":2425},"2025-06-02",205.69,203.21001,545100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":526,"percent_change":254,"volume":2514,"transactions":9,"vwap":2513},"2025-05-30",205.8,207.28999,204.33,206.77,2083700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-29",202.86,206.21001,201.13,206.020004,4.04,2,856300,{"date":2525,"open":2526,"high":2466,"low":2527,"close":2528,"change":2529,"percent_change":1981,"volume":2530,"transactions":9,"vwap":2528},"2025-05-28",201.94,200.89,201.98,0.52,752000,{"date":2532,"open":2533,"high":2286,"low":2534,"close":2535,"change":2536,"percent_change":770,"volume":2537,"transactions":9,"vwap":2535},"2025-05-27",200.35001,198.020004,201.46001,3.43,857400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":778,"volume":2545,"transactions":9,"vwap":2543},"2025-05-23",199.39999,199.41,196.82001,198.029999,-1.83,882100,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1905,"volume":2552,"transactions":9,"vwap":2550},"2025-05-22",202.020004,198.41,199.86,-1.88,902800,{"date":2554,"open":2499,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-05-21",207.49001,201.73,201.74001,-6.85,-3.28,626300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1535,"percent_change":117,"volume":2567,"transactions":9,"vwap":2566},"2025-05-20",207.48,209.21001,206.95,208.59,603400,{"date":2569,"open":2482,"high":2570,"low":2571,"close":2572,"change":2529,"percent_change":127,"volume":2573,"transactions":9,"vwap":2572},"2025-05-19",208.72,205.47,208.62,849100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":500,"percent_change":1646,"volume":2580,"transactions":9,"vwap":2579},"2025-05-16",206.59,208.37,204.98,208.10001,806800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-15",202.67999,205.78999,202.17999,205.58,3.98,1.97,1029700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1106,"volume":1042,"transactions":9,"vwap":2595},"2025-05-14",203.59,204.19,200.67999,201.60001,-3.1,{"date":2598,"open":2570,"high":2570,"low":2347,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-05-13",204.7,-3.89,-1.86,794800,{"date":2604,"open":2605,"high":2606,"low":2425,"close":2566,"change":2607,"percent_change":2608,"volume":2049,"transactions":9,"vwap":2566},"2025-05-12",207.53999,209.27,3.06,1.49,{"date":2610,"open":2611,"high":2428,"low":2592,"close":2612,"change":309,"percent_change":350,"volume":2613,"transactions":9,"vwap":2612},"2025-05-09",205.19,205.53,522100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-08",208.21001,208.39999,204.14999,204.45,-3.44,-1.65,744900,{"date":2624,"open":2625,"high":2626,"low":2414,"close":2627,"change":1815,"percent_change":945,"volume":2628,"transactions":9,"vwap":2627},"2025-05-07",207.89999,209.67,207.89,1012000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-06",208.0099945,209.23,206.98,207.87,-2.15,-1.02,590600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1306,"volume":2645,"transactions":9,"vwap":2643},"2025-05-05",210.63,211.64999,208.96001,210.020004,-2.18,709000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2125,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-02",212.46001,213.34,210.38,212.2,1.53,780200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2656,"change":1349,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2656},"2025-05-01",209,212.38,205.059998,-0.47,1195200,{"date":2662,"open":2663,"high":2664,"low":2593,"close":2665,"change":2666,"percent_change":1256,"volume":2667,"transactions":9,"vwap":2665},"2025-04-30",206.87,210.89999,209.98,2.8,1114400,{"date":2669,"open":2670,"high":2616,"low":2671,"close":2672,"change":340,"percent_change":690,"volume":2673,"transactions":9,"vwap":2672},"2025-04-29",207.37,204.99001,207.17999,714500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":863,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-04-28",206,208.28999,205.50999,207.8,0.99,510400,{"date":2683,"open":2684,"high":2684,"low":2318,"close":2685,"change":855,"percent_change":2659,"volume":2686,"transactions":9,"vwap":2685},"2025-04-25",207.17,205.75999,642800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1889,"percent_change":24,"volume":2693,"transactions":9,"vwap":2692},"2025-04-24",206.22,208.63,205.080002,206.73,536300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1536,"percent_change":117,"volume":2700,"transactions":9,"vwap":2699},"2025-04-23",208.49001,210.25999,205.32001,206.42,613400,{"date":2702,"open":2703,"high":2435,"low":2704,"close":2705,"change":101,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-04-22",205.10001,203.84,206.44,2.3,626200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1010,"percent_change":1097,"volume":2714,"transactions":9,"vwap":2713},"2025-04-21",201.42,202.81,198.94,201.78999,641400,{"date":2716,"open":2717,"high":2270,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":749,"transactions":9,"vwap":2718},"2025-04-17",200.67,203.38,3.32,1.66,{"date":2722,"open":2272,"high":2284,"low":2723,"close":2724,"change":1671,"percent_change":2363,"volume":2725,"transactions":9,"vwap":2724},"2025-04-16",198.89,200.059998,1028600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2329,"percent_change":1272,"volume":2732,"transactions":9,"vwap":2731},"2025-04-15",201.63,202.35001,199.89999,200.5,1384800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-04-14",195.59,201.77,194.070007,200.92,7.92,4.1,1034300,{"date":2743,"open":465,"high":2024,"low":678,"close":2744,"change":1199,"percent_change":690,"volume":2745,"transactions":9,"vwap":2744},"2025-04-11",193,1234600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":404,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":404},"2025-04-10",198.080002,200.39,188.39999,-6.8,-3.39,1300700,{"date":2755,"open":2756,"high":2757,"low":1533,"close":2749,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2749},"2025-04-09",183.42999,201.82001,13.16,7.03,1695100,{"date":2762,"open":1935,"high":2763,"low":783,"close":2764,"change":1762,"percent_change":1943,"volume":2765,"transactions":9,"vwap":2764},"2025-04-08",194.62,187.23,1277100,{"date":2767,"open":2768,"high":458,"low":796,"close":2769,"change":2770,"percent_change":1106,"volume":2771,"transactions":9,"vwap":2769},"2025-04-07",189.96001,188.81,-2.89,1792700,{"date":2773,"open":2774,"high":2678,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-04-04",203.19,191.49001,191.7,-14.16,-6.88,1707900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-04-03",212.78999,215.53999,205.17999,205.86,-9.75,-4.52,1186100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":847,"percent_change":651,"volume":2795,"transactions":9,"vwap":2794},"2025-04-02",214.53999,216.47,212.42,215.61,542600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1462,"percent_change":2342,"volume":2802,"transactions":9,"vwap":2801},"2025-04-01",215.57001,215.92,211.42999,214.50999,597700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":459,"percent_change":58,"volume":2809,"transactions":9,"vwap":2808},"2025-03-31",213.2,215.83,210.74001,214.62,880000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1145,"percent_change":1788,"volume":2816,"transactions":9,"vwap":2815},"2025-03-28",214.7,214.99001,211.59,213.58,452400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1671,"volume":2824,"transactions":9,"vwap":2822},"2025-03-27",214.75,217.32001,212.61,213.14,-0.95,659400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1075,"percent_change":1138,"volume":2831,"transactions":9,"vwap":2830},"2025-03-26",213.89999,214.77,212.48,214.089996,712800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2164,"percent_change":1706,"volume":2838,"transactions":9,"vwap":2837},"2025-03-25",214.47,216.88,210.64,212.66,816500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":193,"volume":2846,"transactions":9,"vwap":2844},"2025-03-24",211.12,214.64,209.49001,214.36,4.8,512700,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":778,"volume":2854,"transactions":9,"vwap":2852},"2025-03-21",210.28,211.16,207.95,209.56,-1.94,1486900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":142,"percent_change":1889,"volume":917,"transactions":9,"vwap":2860},"2025-03-20",211.35001,212.23,209.39999,211.5,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1888,"percent_change":351,"volume":2867,"transactions":9,"vwap":2866},"2025-03-19",210.28999,212.33,208.81,210.84,609800,{"date":2869,"open":2860,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1854,"volume":2874,"transactions":9,"vwap":2872},"2025-03-18",212.34,209.14999,210.25,-1.5,856800,{"date":2876,"open":2877,"high":2878,"low":2564,"close":2879,"change":2880,"percent_change":107,"volume":2881,"transactions":9,"vwap":2879},"2025-03-17",209.47,212.7,211.75,2.12,932900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":716,"volume":2889,"transactions":9,"vwap":2887},"2025-03-14",208.67,209.74001,206.81,209.63,1.77,995700,{"date":2891,"open":2892,"high":2858,"low":2893,"close":2459,"change":2644,"percent_change":1198,"volume":2894,"transactions":9,"vwap":2459},"2025-03-13",210.039993,207.039993,652500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2892,"change":2900,"percent_change":577,"volume":2901,"transactions":9,"vwap":2892},"2025-03-12",212.49001,213.83,209.58,-2.9,643100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1010,"volume":2909,"transactions":9,"vwap":2907},"2025-03-11",216.56,217.36,211.50999,212.94,-3.43,593400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":213,"percent_change":2823,"volume":2916,"transactions":9,"vwap":2915},"2025-03-10",218.85001,222.38,216.0099945,216.37,784200,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2342,"percent_change":1536,"volume":2923,"transactions":9,"vwap":2922},"2025-03-07",218.57001,221.61,217.28,218.45,548000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-03-06",222.33,223.25,216.96001,218.5,-5.97,-2.66,612500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":142,"volume":2940,"transactions":9,"vwap":2938},"2025-03-05",220.35001,225.14999,220.0099945,224.47,1.48,807800,{"date":185,"open":2942,"high":181,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},228.99001,222.98,222.99001,-6,-2.62,892900]