[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZN":3,"homepage-market-summary":34,"stock-historical-AZN":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"AZN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"AstraZeneca PLC","NYSE",null,"Common Stock","A merger between Astra of Sweden and Zeneca of the United Kingdom formed AstraZeneca in 1999. The firm sells branded drugs across a number of major therapeutic areas, including oncology (over 40% of total revenue), cardiovascular, renal, and metabolic (over 20%), rare disease (16%), and respiratory and immunology (15%). The majority of sales comes from international markets, with the United States representing close to one-third of its sales.","96,100",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.0134,1.59,"Semi-Annual",{"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},156.9,158.46,158.795,156.41,157.7,-0.8,-0.51,2639437.445726,57806,157.1166,212.71001,153.4134,2743729.152163932,5.9,4436,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},132.32001,2614002,954110867.193147,15.59,"2025-04-22",[186,187,197,208,219,230,241,250,259,270,280,291,302,312,323,334,345,356,366,376,386,397,408,419,429,439,450,461,472,481,491,502,512,523,533,544,553,563,574,584,592,602,613,624,634,645,656,667,678,686,697,708,719,730,740,749,757,765,773,782,790,799,808,817,826,835,844,853,862,870,879,887,896,905,914,922,931,940,948,957,966,974,982,990,999,1006,1014,1023,1031,1040,1048,1056,1065,1073,1082,1090,1098,1107,1114,1121,1128,1135,1141,1149,1157,1166,1175,1183,1192,1198,1206,1214,1221,1230,1238,1247,1256,1264,1273,1282,1290,1299,1307,1314,1322,1331,1337,1346,1355,1363,1372,1381,1388,1395,1404,1412,1421,1429,1436,1442,1451,1460,1469,1477,1485,1492,1498,1506,1514,1522,1530,1539,1546,1553,1560,1568,1576,1585,1591,1600,1608,1617,1626,1635,1642,1648,1654,1662,1671,1678,1685,1691,1699,1705,1713,1721,1730,1738,1747,1755,1760,1768,1776,1783,1790,1796,1802,1808,1816,1822,1829,1836,1843,1847,1852,1858,1865,1872,1877,1885,1890,1896,1904,1909,1916,1923,1930,1937,1945,1950,1955,1960,1968,1974,1981,1986,1994,2001,2007,2013,2020,2028,2035,2042,2051,2059,2067,2076,2085,2092,2100,2108,2114,2120,2128,2135,2143,2150,2156,2163,2170,2176,2182,2190,2196,2201,2210,2215,2223,2230,2237,2243,2248,2257,2266,2273,2282,2291,2299,2307,2315,2323,2331,2337,2344,2353,2359,2365,2372,2378,2385,2393,2398,2405,2412,2420,2428,2434,2440,2447,2454,2461,2468,2475,2481,2490,2496,2504,2511,2519,2527,2534,2541,2548,2554,2560,2568,2576,2585,2592,2599,2604,2613,2620,2628,2636,2642,2650,2659,2666,2674,2680,2688,2696,2702,2711,2717,2726,2732,2739,2745,2752,2759,2764,2769,2776,2785,2792,2800,2806,2812,2820,2826,2832,2840,2847,2852,2860,2869,2874,2880,2886,2891,2898,2903,2910,2917,2925,2933,2939,2948,2955,2962,2971,2975,2980,2987,2994,2997,3003,3011,3019,3024,3032,3038],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",160.77,161.325,157.54,-3.77,-2.33,3378102.756073,48366,158.6975,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",164.47,164.484,161.46,161.47,-2.74,-1.67,2225476.455914,34282,162.822,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",165.09,166.465,163.24,164.21,-1.94,-1.17,3372149.65327,41160,164.4099,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",165.69,167.52,165.39,166.15,-0.43,-0.26,1726644.782224,30583,166.2711,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",166.16,166.81,164.6,166.58,2.02,1.23,2067863.845006,34863,165.9551,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":237,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",162.91,166.25,164.56,0.75,3188582.885722,45371,164.8145,{"date":251,"open":235,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",167.59,163.33,-5.04,-2.99,2361339.790935,33755,164.4731,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",167.84,169.35,166.74,168.37,0.27,0.16,2306260.620974,34732,168.239,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":236,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",168.45,169,167.11,168.1,1.22,2937798.008754,50938,168.1523,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",167.15,167.83,165.54,166.08,-0.06,-0.04,3060377.572099,42853,166.4619,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",164.59,166.29,164.295,166.14,3.25,2,3807909.095096,52760,165.545,{"date":303,"open":213,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",165.42,162.02,162.89,1.04,0.64,3859291.474784,44307,163.1707,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",161.42,163.9,160.71,161.85,-1.93,-1.18,2924282.216261,40747,162.4109,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",164.08,164.55,162.14,163.78,3.61,2.25,3093557.031133,51422,163.5592,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",161.43,161.51,158.13,160.17,0.53,0.33,2229337.810441,37025,159.5854,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",157.68,160.3,157.23,159.64,2.7,1.72,2935497.041761,47519,159.2832,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":214,"volume":363,"transactions":364,"vwap":365},"2026-09-09",158.31,159.1301,156.74,156.94,-3.1,3874039.19257,49665,157.5659,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",163.96,159.4,160.04,-2.66,-1.63,5146269.676788,59854,160.8546,{"date":377,"open":378,"high":328,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",162.82,161.13,162.7,-2.07,-1.26,3073349.428777,37705,162.3949,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",165.64,165.74,162.24,164.77,3.14,1.94,2425277.722882,34919,164.2653,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",162.54,164.69,160.87,161.63,-0.84,-0.52,3300460.074827,49047,162.04,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",163.66,164.24,161.385,162.47,0.34,0.21,2598489.223017,39524,162.2374,{"date":420,"open":380,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",163.75,161.95,162.13,-0.57,-0.35,3068216.031542,38152,162.4741,{"date":430,"open":431,"high":432,"low":433,"close":380,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",163.52,163.54,161.18,-1.82,-1.11,2880828.52158,36590,162.4713,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",165.27,165.58,163.98,164.52,-1.75,-1.05,2495241.561059,40409,164.7411,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",167.46,167.89,165.17,166.27,-3.39,-2,2680819.449782,42291,166.2419,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",167.08,170.18,166.78,169.66,2.95,1.77,3453733.69917,41393,169.2038,{"date":473,"open":474,"high":463,"low":475,"close":476,"change":42,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",164.57,163.97,166.71,0.44,2780179.896855,42806,165.7616,{"date":482,"open":483,"high":484,"low":368,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",164.04,167.25,165.98,1.49,0.91,3179849.731349,44757,166.0445,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",163.4,165.57,161.475,164.49,-0.46,-0.28,4989860.656268,65039,164.3429,{"date":503,"open":423,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",165.91,162,164.95,4.85,3.03,3735725.355685,46464,164.6582,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",159.12,160.64,158.98,160.1,3.21,2.05,3000980.343623,40971,160.0113,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":477,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",156.3,157.26,155.78,156.89,0.28,3276988.497657,46493,156.5159,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",155.5,156.46,154.53,156.45,-0.79,-0.5,3697372.716156,59432,155.7495,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":382,"percent_change":539,"volume":550,"transactions":551,"vwap":552},"2026-08-13",157.85,158.44,156.97,157.24,3596719.659003,49538,157.5787,{"date":554,"open":347,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",159.0226,157.12,158.5,-0.25,-0.16,4138492.281128,56760,158.1997,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",162.06,162.26,158.61,158.75,-3.16,-1.95,2750367.986217,47567,160.0608,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":57,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",160.59,162.72,160.25,161.91,0.3,3745367.926531,41636,161.5689,{"date":585,"open":327,"high":586,"low":587,"close":314,"change":156,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",162.18,160,0.22,3716878.889136,47496,160.8739,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":225,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",162.62,162.93,159.75,161.07,-0.27,2338557.758112,38723,160.8662,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",163.79,164.45,160.72,161.5,5.88,3.78,6969190.499292,87745,162.442,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",157.95,158.56,155.32,155.62,-2.35,-1.49,8049143.406301,105561,156.7647,{"date":625,"open":626,"high":627,"low":30,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",157.165,159.715,157.97,-11.67,-6.88,16300149.969564,188722,156.6131,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",170.53,170.74,168.44,169.64,-1.7,-0.99,1668967.853036,30226,169.9637,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",170.315,171.89,169.85,171.34,-1.96,-1.13,2259362.780153,38451,171.106,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",174.24,175.035,172.63,173.3,0.82,0.48,2250945.239291,40956,173.9163,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",170.695,174.44,170.67,172.48,2.84,1.67,4737386.754457,50573,172.4827,{"date":679,"open":680,"high":681,"low":682,"close":639,"change":151,"percent_change":588,"volume":683,"transactions":684,"vwap":685},"2026-07-27",170.08,173.24,167.79,3859811.714298,57902,170.6151,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",169.84,170.26,168.33,169.26,0.99,0.59,1997597.74692,33990,169.1658,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",166.37,169.49,166.04,168.27,-1.46,-0.86,2393473.183467,41327,168.1793,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",170.64,170.89,168.465,169.73,0.39,0.23,1683823.571664,29153,169.6336,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",165.35,169.43,164.815,169.34,4.82,2.93,1986358.380923,37343,167.6503,{"date":731,"open":732,"high":733,"low":734,"close":444,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",168.46,168.65,164.06,-4.38,-2.59,2552981.327894,38115,165.8326,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",168.14999,170.31,167.14999,168.89999,-0.39,-0.23,1980800,{"date":750,"open":751,"high":752,"low":484,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",167.97,170.37,169.28999,0.92,0.55,3018300,{"date":758,"open":759,"high":760,"low":761,"close":264,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":264},"2026-07-15",166.22,169.58,166.21001,3.87,2.35,2938200,{"date":766,"open":767,"high":768,"low":605,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",167.36,168.10001,164.5,-4.97,-2.93,3605500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",168.75,170.47,168.11,169.47,-2.14,-1.25,4666100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":630,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",175.49001,175.88,171.42,171.61,-3.85,3596900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",173.45,180.21001,172.75999,178.49001,-10.79,-5.7,6649000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",189.95,191.48,188.67,189.28,-3.84,-1.99,1967800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",192.98,193.78999,191.60001,193.12,2.96,1.56,2130000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",190.2,190.24001,186.24001,190.16,-4.99,-2.56,1872000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",189.52,196.41,189.17,195.14999,11.29,6.14,2379500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",187.070007,187.64999,183.49001,183.86,-5.76,-3.04,2115500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",190.31,190.46001,186.16,189.62,-1.33,-0.7,2598700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",189.25,191.13,188.45,190.95,2.54,1.35,1644300,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",184.28,189.57001,188.41,2.73,1.47,3235300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",184.82001,186.58,184.55,185.67999,2.66,1.45,1826200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":298,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-24",183.39999,184.61,182.19,183.020004,1.1,2377700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",179.81,181.14999,179.28,181.020004,4.59,2.6,1503700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",175.28999,177.42999,175.11,176.42999,1.5,0.86,1489600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",177.67,177.8,173.66,174.92999,-2.96,-1.66,1667000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":497,"volume":921,"transactions":9,"vwap":919},"2026-06-17",178.7,180.44,177.64999,177.89,-0.82,1868700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",178.33,179.12,176.64,178.71001,1.44,0.81,1895800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",179.16,179.22,176.55,177.27,-1.48,-0.83,1328700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":214,"volume":947,"transactions":9,"vwap":945},"2026-06-12",182.53,182.7,178.59,178.75,-3.53,2394100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",181.36,183.67,180.39,182.28,3.32,1.86,1749400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",180.94,181.72,177.88,178.96001,-4.47,-2.44,2129600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":307,"volume":973,"transactions":9,"vwap":971},"2026-06-09",181.73,183.81,181.16,183.42999,1.88,1963700,{"date":975,"open":976,"high":977,"low":950,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",184.16,185.31,181.55,-4.4,-2.37,2040000,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",184.020004,186.12,185.95,4.15,2.28,2346100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",180.58,183.37,180.24001,181.8,5.52,3.13,2030300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":215,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",174.60001,177.56,176.28,-0.66,2397000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":382,"volume":1013,"transactions":9,"vwap":1011},"2026-06-02",179.10001,179.56,176.029999,177.45,-2.26,2035100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",182.72,183.23,179.62,179.71001,-5.96,-3.21,2892500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":414,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",185.99001,187.10001,184.64999,185.67,0.18,1499100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",183.8,186.46001,183.36,185.33,-0.32,-0.17,2059500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":920,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",187.42999,188.72,185.38,185.64999,-1.54,2121600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":266,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-26",188.25999,188.61,186.74001,187.19,0.09,1411800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",188.22,189.080002,186.45,187.029999,-2.72,-1.43,2120800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":276,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",185.84,191.5,184.98,189.75,2.29,2192700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",186.69,188.31,185.73,187.46001,2.82,1.53,1803500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":714,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",184.7,186.36,184.19,184.64,0.72,1616800,{"date":1091,"open":971,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",184.74001,182.67,183.92,2.34,1.29,1225200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",183.25,183.44,180.55,181.58,-3.38,-1.83,1379300,{"date":1108,"open":1075,"high":1109,"low":1084,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",186.7,184.96001,-2.76,-1.47,1027700,{"date":1115,"open":1035,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":352,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",187.78,183.33,187.72,3.18,1733000,{"date":1122,"open":1123,"high":1124,"low":943,"close":1125,"change":1126,"percent_change":868,"volume":1127,"transactions":9,"vwap":1125},"2026-05-12",183.0099945,185.82001,184.53999,2.68,1595900,{"date":1129,"open":1130,"high":1131,"low":968,"close":1132,"change":641,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-11",183.78999,185.81,181.86,-0.54,2106700,{"date":1136,"open":1137,"high":1138,"low":1103,"close":1139,"change":341,"percent_change":1029,"volume":1140,"transactions":9,"vwap":1139},"2026-05-08",182.71001,183.55,182.85001,1910400,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",184.37,181.029999,182.52,-2.4,-1.3,2749500,{"date":1150,"open":1151,"high":1152,"low":1138,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",184.53,185.61,184.92,3.68,2.03,1953700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",181.48,181.98,180,181.24001,-2.22,-1.21,2459800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",184.36,185.19,182.8,183.46001,-1.28,-0.69,1170100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1092,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1092},"2026-05-01",185.45,187.17999,184.0099945,-2.63,-1.4,1793600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",188.47,190,186.87,187.37,2.17,1.17,2797300,{"date":1193,"open":1194,"high":1195,"low":968,"close":1196,"change":937,"percent_change":539,"volume":1197,"transactions":9,"vwap":1196},"2026-04-29",183.92999,187,185.2,4442800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":938,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",186.91,187.98,185.41,186.67999,-0.44,2837100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":319,"volume":1213,"transactions":9,"vwap":1211},"2026-04-27",188.91,190.59,187.2,187.50999,-2.24,2102000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1070,"change":1219,"percent_change":850,"volume":1220,"transactions":9,"vwap":1070},"2026-04-24",189.14999,189.94,187.56,-2.55,2388300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",195.21001,196.64,191.81,192.3,-2.51,-1.29,2179300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":540,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",196.55,196.64999,194.8,194.81,-0.97,1578700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",198.85001,198.99001,195.77,195.78,-4.91,-2.45,2130700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",202.81,203.37,200.67,200.69,-4.11,-2.01,1104500,{"date":1257,"open":1249,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",205.3,202.55,204.8,4.33,2.16,1241300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",201.44,201.8,199.99001,200.47,-0.74,-0.37,1414400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",204.2,204.39,199.5,201.21001,-3.17,-1.55,1657800,{"date":1283,"open":1259,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",204.73,202.070007,204.38,2.14,1.06,2257500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",202.48,203.17999,200.7,202.24001,-1.79,-0.88,1724300,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-10",207.3,203.82001,204.029999,-0.96,-0.47,1565700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1088,"percent_change":156,"volume":1313,"transactions":9,"vwap":1312},"2026-04-09",202.64,206.5,201.97,204.99001,1239200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":352,"volume":1321,"transactions":9,"vwap":1319},"2026-04-08",205.45,206.73,203.66,204.27,3.46,2282900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",198.71001,202,196.95,200.81,-2.02,-1,2450800,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1004,"percent_change":1037,"volume":1336,"transactions":9,"vwap":1335},"2026-04-06",204.75,202.73,202.83,1554700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",199.78,204.34,199.23,203.49001,2.76,1.37,2049300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",198.89,201.74001,198.72,200.73,3.51,1.78,2158600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":352,"volume":1362,"transactions":9,"vwap":1360},"2026-03-31",194.85001,197.27,193.55,197.22,3.34,2759600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",193.83,194.64,192.61,193.88,5.46,2.9,2113900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",190.88,192.97,187.95,188.42,5.02,2.74,2762900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":881,"change":1386,"percent_change":457,"volume":1387,"transactions":9,"vwap":881},"2026-03-26",185.080002,186.81,182.78999,-3.74,1850300,{"date":1389,"open":1390,"high":1043,"low":1391,"close":1392,"change":1393,"percent_change":42,"volume":1394,"transactions":9,"vwap":1392},"2026-03-25",187.67,186.44,187.14,1.36,1484000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-24",182.63,186.22,182.39,185.78,1.71,0.93,1596200,{"date":1405,"open":840,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",186.78,183.75999,184.070007,0.47,0.26,2009400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",188.14,188.39999,182.62,183.60001,-5.33,-2.82,2068000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":265,"volume":1428,"transactions":9,"vwap":1426},"2026-03-19",186.73,189.78999,186.33,188.92999,0.51,1469900,{"date":1430,"open":1431,"high":1432,"low":1218,"close":1377,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1377},"2026-03-18",190.67,190.73,-2.87,-1.5,1174400,{"date":1437,"open":1438,"high":1438,"low":858,"close":1439,"change":1440,"percent_change":1271,"volume":1441,"transactions":9,"vwap":1439},"2026-03-17",193.96001,191.28999,-0.72,1455600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-16",190.81,192.50999,190.53999,192.0099945,2.11,1.11,1828800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",192.64,193.64999,189.42999,189.89999,-2.6,-1.35,1429000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",193.91,193.92,190.96001,192.5,-0.81,-0.42,2154800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":704,"volume":1476,"transactions":9,"vwap":1474},"2026-03-11",194.22,194.83,192.31,193.31,-1.68,1416800,{"date":1478,"open":1479,"high":1480,"low":1235,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-10",196.72,198.089996,194.99001,0.04,0.02,1658200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":42,"percent_change":151,"volume":1491,"transactions":9,"vwap":1490},"2026-03-09",190.33,195.78999,189.35001,194.95,1875000,{"date":1493,"open":1494,"high":1472,"low":1495,"close":1471,"change":1496,"percent_change":204,"volume":1497,"transactions":9,"vwap":1471},"2026-03-06",194.0099945,192.75999,-3.3,1473800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":806,"volume":1505,"transactions":9,"vwap":1503},"2026-03-05",199.39999,199.52,195.25999,197.52,-4.01,2648600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":747,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-04",203.22,203.28999,200.55,201.53,-0.11,2911100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1236,"volume":1521,"transactions":9,"vwap":1519},"2026-03-03",200,201.99001,197.10001,201.75999,-1.97,2733100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1012,"volume":1529,"transactions":9,"vwap":1527},"2026-03-02",205.64,206.3,203.34,203.73,-4.72,1718800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-27",207.27,209.92999,206.95,208.45,4.47,2.19,1996300,{"date":1540,"open":1541,"high":1542,"low":1309,"close":1543,"change":1544,"percent_change":1297,"volume":1545,"transactions":9,"vwap":1543},"2026-02-26",204.98,205.16,203.98,-1.81,2250400,{"date":1547,"open":1548,"high":1549,"low":1258,"close":1550,"change":920,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-25",206.75,207.55,205.78999,-0.4,1434800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":674,"percent_change":929,"volume":1559,"transactions":9,"vwap":1558},"2026-02-24",208.99001,209.35001,206.49001,206.61,1710800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":163,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-23",204.60001,207.34,204.25999,204.94,0.36,1815400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1275,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1275},"2026-02-20",206.60001,207.69,204.050003,-4.42,-2.12,1592700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-19",208.75,208.95,205.72,208.62,-0.05,-0.02,2036900,{"date":1586,"open":1587,"high":29,"low":1588,"close":1589,"change":1466,"percent_change":746,"volume":1590,"transactions":9,"vwap":1589},"2026-02-18",212.66,207.52,208.67,2604100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-17",208.10001,211.27,207.85001,209.48,3.93,1.91,2287700,{"date":1601,"open":1524,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",206.71001,204.089996,205.55,1.03,0.5,2504800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-12",202.52,205.86,202.10001,204.52,-0.24,-0.12,2723800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",200.080002,204.92,199.19,204.75999,11.36,5.87,3483900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-10",194.020004,195.89999,190.60001,193.39999,5.39,2.87,2726400,{"date":1636,"open":1637,"high":1495,"low":1638,"close":1639,"change":1640,"percent_change":1457,"volume":1641,"transactions":9,"vwap":1639},"2026-02-09",191.8,187.059998,188.0099945,-5.02,3030400,{"date":1643,"open":847,"high":1644,"low":1645,"close":1646,"change":1624,"percent_change":392,"volume":1647,"transactions":9,"vwap":1646},"2026-02-06",193.97,188.49001,193.029999,3117300,{"date":1649,"open":837,"high":1431,"low":873,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",187.16,-0.29,-0.15,3380500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":997,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-04",189.059998,190.7,186.32001,187.45,1.7,3889200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-03",187.61,190.72,183.63,184.32001,-4.09,-2.17,2659700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":866,"change":1633,"percent_change":1676,"volume":1677,"transactions":9,"vwap":866},"2026-02-02",190.44,192.78999,186.17999,1.55,3228800,{"date":1679,"open":1680,"high":1681,"low":1153,"close":1682,"change":1566,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",186.059998,187.020004,185.53999,0.19,2777500,{"date":1686,"open":1052,"high":1638,"low":1687,"close":1688,"change":382,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-29",185.14,185.17999,-0.68,3237350,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1391,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1391},"2026-01-28",186.34,187.67999,185.8,-4.76,-2.49,4117150,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1379,"percent_change":877,"volume":1704,"transactions":9,"vwap":1703},"2026-01-27",189.3,192.36,191.2,3526350,{"date":1706,"open":1707,"high":1708,"low":848,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",186.28,189.17999,188.46001,2.56,1.38,3054100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1344,"volume":1720,"transactions":9,"vwap":1718},"2026-01-23",184.12,185.98,182.88,185.89999,2.52,2161400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",180.89999,183.58,180.34,183.38,2.3,1.27,3072600,{"date":1731,"open":1732,"high":1103,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",179.36,178.080002,181.080002,1.2,0.67,4558000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",180.28,182.24001,178.34,179.88,-8.9,-4.71,5568650,{"date":1748,"open":1749,"high":1750,"low":1681,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-16",188.94,189.36,188.78,0.8,0.43,27525250,{"date":1756,"open":1630,"high":1665,"low":1757,"close":1201,"change":1758,"percent_change":964,"volume":1759,"transactions":9,"vwap":1201},"2026-01-15",186.82001,-4.7,4573200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":393,"volume":1767,"transactions":9,"vwap":1765},"2026-01-14",192.039993,192.86,190.74001,192.67999,3.66,3854650,{"date":1769,"open":1770,"high":1059,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-13",188.28,185.56,189.020004,1.76,0.94,4018600,{"date":1777,"open":1778,"high":1779,"low":1757,"close":1780,"change":1781,"percent_change":77,"volume":1782,"transactions":9,"vwap":1780},"2026-01-12",190.28,190.36,187.25999,-2.04,5377550,{"date":1784,"open":1785,"high":1786,"low":1059,"close":1701,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1701},"2026-01-09",190.48,191.88,1.28,0.68,3038700,{"date":1791,"open":1779,"high":1792,"low":1391,"close":1793,"change":1794,"percent_change":1164,"volume":1795,"transactions":9,"vwap":1793},"2026-01-08",191.89999,188.020004,-2.3,2808100,{"date":1797,"open":849,"high":1798,"low":1799,"close":1800,"change":131,"percent_change":415,"volume":1801,"transactions":9,"vwap":1800},"2026-01-07",193.020004,188.24001,190.32001,3307450,{"date":1803,"open":1069,"high":1446,"low":1153,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",189.92,7.48,4.1,3162450,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":851,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-05",182.34,182.75999,179.059998,182.44,-0.38,2954200,{"date":1817,"open":1818,"high":1819,"low":1810,"close":1820,"change":1440,"percent_change":746,"volume":1821,"transactions":9,"vwap":1820},"2026-01-02",184.78,184.89999,183.14,1781600,{"date":1823,"open":1824,"high":1110,"low":1825,"close":840,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":840},"2025-12-31",184.5,183.84,-1.16,-0.63,1048650,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1583,"percent_change":116,"volume":1835,"transactions":9,"vwap":1834},"2025-12-30",185.32001,185.75999,184.72,185.020004,865100,{"date":1837,"open":1838,"high":1400,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-29",184.66,185.039993,-0.76,-0.41,1185900,{"date":1844,"open":1845,"high":1124,"low":1168,"close":1695,"change":71,"percent_change":57,"volume":1846,"transactions":9,"vwap":1695},"2025-12-26",185.059998,834700,{"date":1848,"open":1087,"high":1849,"low":984,"close":1819,"change":1850,"percent_change":414,"volume":1851,"transactions":9,"vwap":1819},"2025-12-24",185.22,0.62,592350,{"date":1853,"open":1839,"high":1854,"low":1855,"close":864,"change":1856,"percent_change":308,"volume":1857,"transactions":9,"vwap":864},"2025-12-23",186.2,183.88,1.18,1772200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":151,"percent_change":415,"volume":1864,"transactions":9,"vwap":1863},"2025-12-22",181.62,183.72,181.25999,183.10001,2324500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1016,"change":902,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1016},"2025-12-19",180.86,183.74001,180.72,0.83,4187150,{"date":1873,"open":992,"high":1810,"low":1874,"close":1875,"change":902,"percent_change":1870,"volume":1876,"transactions":9,"vwap":1875},"2025-12-18",180.38,181.22,3414250,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":372,"volume":1884,"transactions":9,"vwap":1882},"2025-12-17",182.17999,182.5,179.7,179.72,-2.98,2987750,{"date":1886,"open":1887,"high":1888,"low":1874,"close":943,"change":1467,"percent_change":747,"volume":1889,"transactions":9,"vwap":943},"2025-12-16",181.74001,183.16,2257450,{"date":1891,"open":1892,"high":1724,"low":994,"close":1893,"change":1320,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-15",180.74001,183.12,1.93,3510200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":25,"volume":1903,"transactions":9,"vwap":1901},"2025-12-12",178.8,179.92,178.56,179.66,-0.92,2688650,{"date":1905,"open":1162,"high":1906,"low":1907,"close":992,"change":964,"percent_change":850,"volume":1908,"transactions":9,"vwap":992},"2025-12-11",183.039993,180.39999,3313950,{"date":1910,"open":1911,"high":1912,"low":1913,"close":884,"change":1914,"percent_change":972,"volume":1915,"transactions":9,"vwap":884},"2025-12-10",182.36,183.32001,179.39999,3.38,3059950,{"date":1917,"open":1911,"high":1918,"low":1009,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-09",182.89999,179.64,-2.92,-1.6,2363900,{"date":1924,"open":1892,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":276,"volume":1929,"transactions":9,"vwap":1927},"2025-12-08",182.74001,179.34,182.56,2.2,3527750,{"date":1931,"open":1932,"high":1911,"low":1933,"close":1934,"change":580,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-05",181.38,180.14,180.36,0.17,2716450,{"date":1938,"open":1939,"high":1887,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-04",181.3,179.53999,180.059998,-1.64,-0.9,2625450,{"date":1946,"open":1932,"high":1927,"low":1947,"close":1948,"change":1393,"percent_change":246,"volume":1949,"transactions":9,"vwap":1948},"2025-12-03",181.039993,181.7,3418500,{"date":1951,"open":1952,"high":1953,"low":1740,"close":1725,"change":851,"percent_change":746,"volume":1954,"transactions":9,"vwap":1725},"2025-12-02",181.82001,182.16,3252350,{"date":1956,"open":1957,"high":1958,"low":1867,"close":1947,"change":979,"percent_change":980,"volume":1959,"transactions":9,"vwap":1947},"2025-12-01",185.88,185.96001,3183300,{"date":1961,"open":1687,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-28",185.66,184.10001,185.44,-1.2,-0.64,1874000,{"date":1969,"open":1970,"high":1971,"low":875,"close":1972,"change":266,"percent_change":1054,"volume":1973,"transactions":9,"vwap":1972},"2025-11-26",186,188.039993,186.64,2328000,{"date":1975,"open":1976,"high":1757,"low":1977,"close":1978,"change":1979,"percent_change":972,"volume":1980,"transactions":9,"vwap":1978},"2025-11-25",184.88,184.39999,186.48,3.44,2712750,{"date":1982,"open":1875,"high":1983,"low":1875,"close":1906,"change":307,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1906},"2025-11-24",183.66,0.57,2863100,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-21",178.67999,183.82001,182,4.64,2.62,3701150,{"date":1995,"open":1881,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":425,"volume":2000,"transactions":9,"vwap":1998},"2025-11-20",180.020004,176.82001,177.36,-0.62,2931500,{"date":2002,"open":925,"high":1933,"low":2003,"close":2004,"change":2005,"percent_change":1827,"volume":2006,"transactions":9,"vwap":2004},"2025-11-19",177.17999,177.98,-1.12,3219300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1008,"change":580,"percent_change":1935,"volume":2012,"transactions":9,"vwap":1008},"2025-11-18",178.059998,179.42,176.88,3178950,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1898,"change":2018,"percent_change":414,"volume":2019,"transactions":9,"vwap":1898},"2025-11-17",178.66,180.53999,178.24001,0.6,1907050,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":755,"volume":2027,"transactions":9,"vwap":2025},"2025-11-14",177.039993,178.74001,176.56,178.2,0.98,2045200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":955,"percent_change":1288,"volume":2034,"transactions":9,"vwap":2033},"2025-11-13",175.78,178.86,175.24001,177.22,2257200,{"date":2036,"open":2037,"high":908,"low":2038,"close":2039,"change":1419,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-12",176.53999,174.46001,175.36,-1.58,2615800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-11",176.38,178.64,176,178.17999,3.22,1.84,2481600,{"date":2052,"open":672,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-10",175.059998,171.7,174.96001,5.8,3.43,3135700,{"date":2060,"open":2061,"high":2062,"low":638,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-07",169.10001,170.3,169.16,1.62,0.97,2052900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-06",168.62,170.039993,166.74001,167.53999,5.24,3.23,3471050,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-05",162.75999,164.17999,162.039993,162.3,-1.76,-1.07,2724400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1850,"percent_change":151,"volume":2091,"transactions":9,"vwap":2090},"2025-11-04",161.3,164.22,160.96001,164.059998,2336600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":938,"volume":2099,"transactions":9,"vwap":2097},"2025-11-03",163.96001,164.8,162.10001,163.44,-1.36,1448050,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2095,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2095},"2025-10-31",164.36,165.10001,163,0.12,0.07,1488850,{"date":2109,"open":2079,"high":388,"low":2110,"close":2111,"change":588,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-30",162.58,164.67999,0.13,2895650,{"date":2115,"open":465,"high":2116,"low":2117,"close":2118,"change":1840,"percent_change":497,"volume":2119,"transactions":9,"vwap":2118},"2025-10-29",166.92,163.28,164.46001,1784800,{"date":2121,"open":2122,"high":638,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-28",168.080002,163.56,165.22,-2.9,-1.72,1830750,{"date":2129,"open":2116,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":754,"volume":2134,"transactions":9,"vwap":2132},"2025-10-27",168.42,166.48,168.12,1.54,3123950,{"date":2136,"open":2137,"high":2138,"low":2139,"close":235,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":235},"2025-10-24",166.89999,167.039993,165.84,-0.22,-0.13,1190200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":286,"percent_change":287,"volume":2149,"transactions":9,"vwap":2148},"2025-10-23",166.34,167.62,166.24001,166.8,1074800,{"date":2151,"open":2137,"high":2130,"low":2152,"close":2153,"change":2154,"percent_change":126,"volume":2155,"transactions":9,"vwap":2153},"2025-10-22",166.56,166.86,0.42,1656650,{"date":2157,"open":2158,"high":2159,"low":2147,"close":2160,"change":1147,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-21",167.67999,167.82001,166.44,-0.78,2808300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1942,"percent_change":1236,"volume":2169,"transactions":9,"vwap":2168},"2025-10-20",169.72,170.36,167.56,167.74001,2508050,{"date":2171,"open":2158,"high":2172,"low":2173,"close":2174,"change":352,"percent_change":1605,"volume":2175,"transactions":9,"vwap":2174},"2025-10-17",170.12,167.3,169.38,1562900,{"date":2177,"open":2138,"high":2178,"low":2179,"close":2180,"change":457,"percent_change":319,"volume":2181,"transactions":9,"vwap":2180},"2025-10-16",168.84,166.2,167.66,2163000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":466,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":466},"2025-10-15",167.10001,170.080002,167.059998,-0.58,-0.34,2034800,{"date":2191,"open":2063,"high":2192,"low":2193,"close":2194,"change":276,"percent_change":1088,"volume":2195,"transactions":9,"vwap":2194},"2025-10-14",170.34,168.60001,170.24001,2450900,{"date":2197,"open":2198,"high":688,"low":768,"close":2199,"change":287,"percent_change":1583,"volume":2200,"transactions":9,"vwap":2199},"2025-10-13",168.7,169.020004,2989950,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-10",171.25999,171.75999,167.7,169.059998,-1.02,-0.6,7238150,{"date":2211,"open":2212,"high":794,"low":2213,"close":2185,"change":1689,"percent_change":1551,"volume":2214,"transactions":9,"vwap":2185},"2025-10-09",171.8,169.98,4546650,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":424,"volume":2222,"transactions":9,"vwap":2220},"2025-10-08",172.7,172.96001,170.32001,170.75999,-0.98,3310550,{"date":2224,"open":2225,"high":672,"low":2226,"close":2227,"change":2228,"percent_change":477,"volume":2229,"transactions":9,"vwap":2227},"2025-10-07",170.84,170.7,171.74001,0.76,1746350,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1566,"percent_change":415,"volume":2236,"transactions":9,"vwap":2235},"2025-10-06",171.080002,173.14,170.28,170.98,3192450,{"date":2238,"open":2193,"high":2239,"low":2158,"close":2240,"change":954,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-03",171,170.62,1.98,2934450,{"date":2244,"open":2148,"high":768,"low":2245,"close":2173,"change":2246,"percent_change":403,"volume":2247,"transactions":9,"vwap":2173},"2025-10-02",165.75999,-1.42,2725600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-01",162.080002,169.22,161.64,168.72,15.28,9.96,7225700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-30",148.86,153.98,147.92,153.44,5.18,3.49,3841100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":163,"percent_change":1606,"volume":2272,"transactions":9,"vwap":2271},"2025-09-29",148.38,149.36,147.38,148.25999,3059350,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-26",147.34,148.12,146.66,147.52,0.46,0.31,2172700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-25",149.14,149.38,145.8,147.059998,-3.66,-2.43,2443200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":24,"volume":2298,"transactions":9,"vwap":2296},"2025-09-24",150.39999,151.32001,149.84,150.72,-1.22,1546450,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1520,"volume":2306,"transactions":9,"vwap":2304},"2025-09-23",153.22,153.72,151.8,151.94,-3.06,1956300,{"date":2308,"open":2309,"high":527,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-22",153.34,153.16,155,2.44,1.6,2435200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2040,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-19",153.58,154.53999,152.32001,152.56,-1.03,3330750,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":24,"volume":2330,"transactions":9,"vwap":2328},"2025-09-18",153.84,154.3,152.16,154.14,-1.24,2279150,{"date":2332,"open":2333,"high":2334,"low":2328,"close":2335,"change":1410,"percent_change":1935,"volume":2336,"transactions":9,"vwap":2335},"2025-09-17",154.38,156.16,155.38,2329250,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2221,"percent_change":1827,"volume":2343,"transactions":9,"vwap":2342},"2025-09-16",155.82001,156.039993,154.48,155.12,1704750,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-15",156.44,157.039993,154.72,156.10001,-3.02,-1.9,2223550,{"date":2354,"open":2252,"high":2355,"low":2356,"close":514,"change":2357,"percent_change":2351,"volume":2358,"transactions":9,"vwap":514},"2025-09-12",162.32001,158.16,-3.08,2245850,{"date":2360,"open":2252,"high":594,"low":2361,"close":2362,"change":2363,"percent_change":1566,"volume":2364,"transactions":9,"vwap":2362},"2025-09-11",161.36,162.2,0.58,1414750,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":920,"percent_change":540,"volume":2371,"transactions":9,"vwap":2370},"2025-09-10",161.82001,162.24001,161.16,161.62,1056250,{"date":2373,"open":2374,"high":577,"low":2375,"close":2376,"change":1689,"percent_change":1467,"volume":2377,"transactions":9,"vwap":2376},"2025-09-09",162.020004,161.48,162.44,1189450,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":498,"percent_change":1038,"volume":2384,"transactions":9,"vwap":2383},"2025-09-08",161.46001,163.22,160.36,163.12,1312000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":559,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-05",164.10001,164.82001,163.080002,163.39999,-0.1,1232200,{"date":2394,"open":2395,"high":245,"low":2396,"close":2123,"change":1004,"percent_change":1551,"volume":2397,"transactions":9,"vwap":2123},"2025-09-04",163.75999,162.96001,1560750,{"date":2399,"open":2400,"high":2401,"low":2367,"close":2088,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2088},"2025-09-03",161.89999,164.38,3.84,2.39,2101650,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2363,"percent_change":1566,"volume":2411,"transactions":9,"vwap":2410},"2025-09-02",159.72,161.17999,158.86,160.38,1494300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1512,"volume":2419,"transactions":9,"vwap":2417},"2025-08-29",159.17999,160.17999,158.74001,159.8,-0.18,1412350,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2105,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-28",159.86,160.32001,158.7,159.98,0.08,1515450,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2422,"change":1614,"percent_change":1652,"volume":2433,"transactions":9,"vwap":2422},"2025-08-27",160.12,160.52,158.94,2428300,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":136,"percent_change":57,"volume":2439,"transactions":9,"vwap":2438},"2025-08-26",161.14,158.75999,160.10001,2664300,{"date":2441,"open":2442,"high":2442,"low":516,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-25",163.039993,159.32001,-2.62,-1.62,1689700,{"date":2448,"open":2449,"high":2383,"low":2450,"close":2451,"change":93,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-22",162.17999,161.22,161.94,0.63,1802150,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":1615,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-21",160.8,161.96001,160.92,-0.07,1268250,{"date":2462,"open":2463,"high":2464,"low":2382,"close":2465,"change":2466,"percent_change":237,"volume":2467,"transactions":9,"vwap":2465},"2025-08-20",160.39999,162.25999,161.039993,1.96,1785950,{"date":2469,"open":2470,"high":2471,"low":547,"close":2472,"change":2473,"percent_change":340,"volume":2474,"transactions":9,"vwap":2472},"2025-08-19",158.66,159.60001,159.080002,0.84,1844950,{"date":2476,"open":516,"high":2477,"low":2478,"close":2479,"change":2391,"percent_change":286,"volume":2480,"transactions":9,"vwap":2479},"2025-08-18",159.56,158.2,158.24001,1508850,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-15",157.020004,158.62,156.60001,158.34,1.4,0.89,2380450,{"date":2491,"open":2492,"high":2493,"low":2494,"close":361,"change":1288,"percent_change":1788,"volume":2495,"transactions":9,"vwap":361},"2025-08-14",155.64,157.17999,155.48,2859050,{"date":2497,"open":2498,"high":2499,"low":2317,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-13",153.86,156.059998,155.88,5.2,3.45,2504250,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":859,"percent_change":1401,"volume":2510,"transactions":9,"vwap":2509},"2025-08-12",148.22,150.74001,148.080002,150.67999,1386300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":307,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-11",147.72,148.62,147.32001,148.14,0.71,1279150,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1781,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-08",146.94,147.8,146.22,147.10001,-1.37,2493100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2284,"change":393,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2284},"2025-08-07",147.58,149.2,146.89999,1.32,1713800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2082,"percent_change":319,"volume":2540,"transactions":9,"vwap":2539},"2025-08-06",149.39999,150.2,146.84,147.2,1473650,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2140,"percent_change":1652,"volume":2547,"transactions":9,"vwap":2546},"2025-08-05",149.67999,149.89999,148.5,148.96001,1719850,{"date":2549,"open":2277,"high":2530,"low":2550,"close":2551,"change":1787,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-04",146.44,149.17999,0.87,1756700,{"date":2555,"open":2524,"high":2556,"low":2557,"close":2558,"change":352,"percent_change":1856,"volume":2559,"transactions":9,"vwap":2558},"2025-08-01",148.24001,146.67999,147.89999,4901900,{"date":2561,"open":2551,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-31",151.28,146.059998,146.17999,-7,-4.57,4299850,{"date":2569,"open":2570,"high":2571,"low":2296,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-30",151.12,153.46001,153.17999,5.22,3.53,5135550,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-29",145.84,150,145.14,147.96001,4.3,2.99,7215700,{"date":2586,"open":2587,"high":2563,"low":2588,"close":2589,"change":912,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-28",145.44,142.98,143.66,-1.14,3823900,{"date":2593,"open":2594,"high":2286,"low":2595,"close":2596,"change":1781,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-25",145.3,144.53999,145.32001,-1.38,3101150,{"date":2600,"open":2271,"high":2601,"low":2524,"close":2602,"change":1393,"percent_change":1402,"volume":2603,"transactions":9,"vwap":2602},"2025-07-24",148.75999,147.36,2883500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-23",144.34,146.60001,144,146,5.04,3.58,2510200,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":1710,"volume":2619,"transactions":9,"vwap":2617},"2025-07-22",138.84,141.080002,140.96001,3.52,1563350,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2391,"volume":2627,"transactions":9,"vwap":2625},"2025-07-21",137.75999,138.74001,137.22,137.44,-0.14,1602750,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1689,"volume":2635,"transactions":9,"vwap":2633},"2025-07-18",139.17999,139.22,137.34,137.58,-0.94,1495900,{"date":2637,"open":2638,"high":2639,"low":2624,"close":2640,"change":1942,"percent_change":215,"volume":2641,"transactions":9,"vwap":2640},"2025-07-17",139.039993,139.44,138.52,1849350,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2188,"volume":2649,"transactions":9,"vwap":2647},"2025-07-16",139.92,141.38,139.7,140.16,-0.48,1771500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-15",143.56,143.62,140.53999,140.64,-2.84,-1.98,1595800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":276,"percent_change":903,"volume":2665,"transactions":9,"vwap":2664},"2025-07-14",142.7,144.42,142.42,143.48,1700850,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2098,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-11",141.98,142.3,141,142.25999,-0.95,1364950,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2653,"change":2241,"percent_change":2487,"volume":2679,"transactions":9,"vwap":2653},"2025-07-10",143.3,144.92,142.58,2022850,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2313,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-09",139.78,141.74001,139.48,141.64,1.14,1832700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":136,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-08",138.46001,140.98,138.3,140.039993,0.56,2039800,{"date":2697,"open":2698,"high":2693,"low":2699,"close":2700,"change":1566,"percent_change":1410,"volume":2701,"transactions":9,"vwap":2700},"2025-07-07",139.94,138.62,139.25999,2220800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-03",142.22,142.32001,138.36,138.89999,-3.36,-2.36,3384000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2671,"change":1004,"percent_change":497,"volume":2716,"transactions":9,"vwap":2671},"2025-07-02",141.28,142.53999,141.020004,1838050,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-01",140.22,144.020004,140.080002,142.92,3.16,2.26,3365450,{"date":2727,"open":2682,"high":2728,"low":2729,"close":2730,"change":111,"percent_change":1482,"volume":2731,"transactions":9,"vwap":2730},"2025-06-30",140.14,138.82001,139.75999,1850700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2646,"change":1204,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2646},"2025-06-27",140.059998,140.7,139.42,-0.31,1567400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2728,"change":136,"percent_change":2694,"volume":2744,"transactions":9,"vwap":2728},"2025-06-26",140.17999,140.74001,139.32001,2124850,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2126,"percent_change":2297,"volume":2751,"transactions":9,"vwap":2750},"2025-06-25",140.39999,140.44,139.3,139.36,2011600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2616,"change":2757,"percent_change":2626,"volume":2758,"transactions":9,"vwap":2616},"2025-06-24",140.62,141.82001,140,-0.2,1823300,{"date":2760,"open":2756,"high":2761,"low":2762,"close":2713,"change":1711,"percent_change":692,"volume":2763,"transactions":9,"vwap":2713},"2025-06-23",141.42,139.88,1474900,{"date":2765,"open":2766,"high":2766,"low":2743,"close":2767,"change":2445,"percent_change":2590,"volume":2768,"transactions":9,"vwap":2767},"2025-06-20",142.28,139.89999,3148550,{"date":2770,"open":2771,"high":2772,"low":2616,"close":2773,"change":1467,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-18",142.24001,142.52,141.52,-0.3,1685700,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-17",145.020004,145.38,141.84,141.94,-5.16,-3.51,2131800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2524,"change":2790,"percent_change":215,"volume":2791,"transactions":9,"vwap":2524},"2025-06-16",148.7,149.52,146.82001,-1.74,1709550,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1826,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-13",148.3,149.96001,147.82001,148.84,-0.77,1565800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2579,"change":1719,"percent_change":1401,"volume":2805,"transactions":9,"vwap":2579},"2025-06-12",149.24001,150.75999,148.52,1722900,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2418,"percent_change":1615,"volume":2811,"transactions":9,"vwap":2810},"2025-06-11",146.86,148.32001,147.48,1777550,{"date":2813,"open":2814,"high":2516,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-10",146.53999,146.32001,147.66,1.64,1.12,1477800,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":1410,"percent_change":1029,"volume":2825,"transactions":9,"vwap":2824},"2025-06-09",145.080002,147.14,146.020004,1773700,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":1288,"percent_change":42,"volume":2831,"transactions":9,"vwap":2830},"2025-06-06",144.84,146.34,145.75999,1226950,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1147,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-05",145.78,145.86,144.36,144.7,-0.89,1987400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2609,"change":2845,"percent_change":2817,"volume":2846,"transactions":9,"vwap":2609},"2025-06-04",145.22,146.78,144.82001,2.36,1810350,{"date":2848,"open":2836,"high":2849,"low":2676,"close":2850,"change":2140,"percent_change":1652,"volume":2851,"transactions":9,"vwap":2850},"2025-06-03",145.059998,143.64,2257250,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2329,"volume":2859,"transactions":9,"vwap":2857},"2025-06-02",143.14,144.39999,142.56,143.86,-1.8,3194950,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-30",142.16,146.39999,141.2,145.66,3.92,2.77,4016950,{"date":2870,"open":2742,"high":2871,"low":2728,"close":2683,"change":2026,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2683},"2025-05-29",141.8,0.7,1730350,{"date":2875,"open":2876,"high":2877,"low":2698,"close":2878,"change":1826,"percent_change":920,"volume":2879,"transactions":9,"vwap":2878},"2025-05-28",140.38,141.12,140.75999,1910350,{"date":2881,"open":2856,"high":2882,"low":2883,"close":2884,"change":885,"percent_change":136,"volume":2885,"transactions":9,"vwap":2884},"2025-05-27",142.82001,141.059998,141.92,2229600,{"date":2887,"open":2644,"high":2864,"low":2888,"close":2889,"change":754,"percent_change":141,"volume":2890,"transactions":9,"vwap":2889},"2025-05-23",139.82001,140.82001,1979150,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2767,"change":2896,"percent_change":714,"volume":2897,"transactions":9,"vwap":2767},"2025-05-22",139.16,140.56,138.94,0.54,1705050,{"date":2899,"open":2884,"high":2900,"low":2901,"close":2750,"change":2648,"percent_change":2188,"volume":2902,"transactions":9,"vwap":2750},"2025-05-21",141.96001,139.14,2196600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2279,"percent_change":341,"volume":2909,"transactions":9,"vwap":2908},"2025-05-20",139.58,140.86,139.12,139.84,2147550,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1773,"percent_change":1787,"volume":2916,"transactions":9,"vwap":2915},"2025-05-19",137.38,139.39999,137.36,139.38,2657950,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1660,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-16",136.42,137.72,136.16,137.62,1.25,1871650,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1320,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-15",135.10001,135.94,134.14,135.92,2.61,2994950,{"date":2934,"open":2935,"high":2935,"low":180,"close":2936,"change":1883,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-14",136.44,132.46001,-2.2,2820650,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-13",136.84,136.88,134.78,135.44,-2.46,-1.78,2414350,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2951,"change":1343,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-12",132.88,137.89999,132.74001,2.04,3535650,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2896,"percent_change":131,"volume":2961,"transactions":9,"vwap":2960},"2025-05-09",136.080002,137.25999,135.039993,135.14,3107950,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-08",136.86,137.020004,134.52,134.60001,-5.54,-3.95,3572950,{"date":2972,"open":2693,"high":2645,"low":2973,"close":2728,"change":1814,"percent_change":598,"volume":2974,"transactions":9,"vwap":2728},"2025-05-07",139.67999,2019800,{"date":2976,"open":2779,"high":2779,"low":2747,"close":2977,"change":2288,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-06",140.52,-2.54,2401000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":851,"percent_change":2648,"volume":2986,"transactions":9,"vwap":2985},"2025-05-05",145,145.039993,143.98,144.17999,1527850,{"date":2988,"open":2989,"high":2990,"low":2661,"close":2991,"change":2992,"percent_change":1379,"volume":2993,"transactions":9,"vwap":2991},"2025-05-02",143.020004,145.34,144.88,3.86,2687200,{"date":2995,"open":2741,"high":2645,"low":2913,"close":2715,"change":824,"percent_change":2946,"volume":2996,"transactions":9,"vwap":2715},"2025-05-01",2910050,{"date":2998,"open":2983,"high":2580,"low":2999,"close":3000,"change":266,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-04-30",142.60001,143.58,0.11,2028650,{"date":3004,"open":3005,"high":3006,"low":2736,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-04-29",140.8,144.12,143.42,3.56,2.55,3959450,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1088,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-04-28",140.5,141.62,139.059998,139.86,0.52,4011700,{"date":3020,"open":2749,"high":2905,"low":3021,"close":2901,"change":1482,"percent_change":3022,"volume":3023,"transactions":9,"vwap":2901},"2025-04-25",137.60001,0.03,3331300,{"date":3025,"open":3026,"high":2736,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-04-24",138.32001,136.96001,139.10001,2.08,1.52,1716000,{"date":3033,"open":3034,"high":3035,"low":3036,"close":2965,"change":1787,"percent_change":1774,"volume":3037,"transactions":9,"vwap":2965},"2025-04-23",137.7,138.53999,136.72,2837000,{"date":184,"open":3039,"high":2942,"low":3040,"close":3041,"change":2049,"percent_change":1344,"volume":3042,"transactions":9,"vwap":3041},133.89999,133.74001,135.74001,2903500]