[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BR":3,"homepage-market-summary":33,"stock-historical-BR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Broadridge Financial Solutions Inc","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Broadridge Financial Solutions, which was spun off from Automatic Data Processing in 2007, is a leading provider of investor communication and technology-driven solutions to banks, broker\u002Fdealers, traditional and alternative-asset managers, wealth managers, and corporate issuers. Broadridge is composed of two operating segments: investor communication solutions and global technology and operations.","16,000","Lake Success, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7783,4.36,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},156.93,161.15,156.86,-4.22,-2.62,738723.748971,18810,157.6615,238.73,133.83,1199494.604165733,22,4915,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},271.91,1025307,374237145.645599,-33.22,"2025-04-22",[185,186,196,207,218,229,240,251,261,272,283,294,305,315,326,337,347,358,368,378,389,400,411,422,433,444,455,466,477,487,497,508,519,530,541,552,563,574,585,595,605,615,626,637,648,659,669,679,690,701,712,723,733,744,755,764,773,782,791,800,808,816,824,833,841,850,858,866,875,883,891,900,905,913,921,929,938,947,955,963,972,980,988,997,1005,1012,1021,1028,1036,1043,1050,1058,1063,1070,1079,1087,1096,1105,1113,1122,1130,1139,1148,1155,1164,1171,1180,1188,1196,1204,1212,1221,1229,1237,1245,1254,1263,1270,1278,1286,1295,1301,1309,1317,1326,1335,1343,1351,1358,1364,1373,1381,1390,1399,1406,1414,1422,1430,1439,1448,1455,1464,1473,1482,1489,1498,1507,1516,1522,1530,1538,1547,1556,1565,1574,1580,1588,1597,1605,1612,1621,1630,1639,1646,1654,1663,1672,1681,1690,1698,1706,1715,1723,1731,1739,1747,1755,1764,1773,1781,1788,1796,1804,1811,1819,1827,1835,1843,1849,1857,1865,1874,1882,1891,1896,1904,1912,1921,1928,1936,1944,1952,1959,1966,1973,1981,1989,1996,2005,2012,2018,2026,2034,2040,2047,2054,2061,2067,2075,2081,2089,2096,2105,2111,2118,2127,2136,2143,2151,2160,2167,2176,2185,2194,2202,2208,2215,2222,2229,2237,2245,2251,2260,2268,2276,2284,2292,2301,2308,2315,2322,2329,2336,2344,2352,2359,2365,2373,2380,2388,2395,2403,2412,2421,2430,2437,2445,2454,2462,2471,2479,2486,2493,2500,2509,2516,2523,2532,2540,2548,2556,2563,2570,2577,2585,2592,2598,2605,2612,2621,2628,2635,2643,2651,2659,2665,2672,2679,2688,2695,2702,2711,2717,2726,2733,2740,2748,2755,2762,2770,2777,2786,2793,2801,2809,2817,2825,2832,2841,2848,2854,2862,2869,2876,2883,2889,2896,2903,2910,2917,2924,2931,2938,2945,2952,2959,2965,2972,2980,2987,2992,2998,3003,3010,3019,3026,3033,3040,3045,3052,3058,3065,3069,3073,3079,3086,3092,3099,3106,3113,3121,3127,3131,3139,3146],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",163.1,164.55,161.01,0.05,0.03,653786.061329,18843,161.7967,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",160.8,161.96,160.52,161.1,0.15,0.09,1051923.0322,16871,161.211,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",161.35,162.62,159.9277,160.95,-1.97,-1.21,907952.158341,21220,160.7975,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",162.01,163.85,160.71,162.92,-0.85,-0.52,864266.152453,23374,162.829,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",162.1,165.765,161.6,163.77,1.11,0.68,838774.052151,22277,164.1827,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",163.74,165.285,161.745,162.66,-0.79,-0.48,963120.479339,18671,162.6579,{"date":252,"open":210,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",165.29,161.83,163.45,0.43,0.26,824583.914284,21340,163.7905,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",166.77,166.8,162.2,163.02,-1.6,-0.97,799206.897988,19667,163.341,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",163.99,165.05,162.3,164.62,1.49,0.91,1078763.194004,21081,164.2508,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",163.54,164.93,162.29,163.13,-1.18,-0.72,3278585.747791,22524,163.2404,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",166.64,167.24,164.21,164.31,-2.78,-1.66,860126.867131,23505,164.736,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",169.81,165.7,167.09,-3.16,-1.86,894164.576115,23586,167.3525,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",172.01,172.385,169.84,170.25,-4.14,-2.37,911495.013516,26112,170.7863,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",171.8,175.2,169.595,174.39,6.65,3.96,746789.643189,20067,173.9949,{"date":338,"open":339,"high":320,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",169.445,166.78,167.74,-0.5,-0.3,592597.570468,16445,167.7968,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",168.09,169.69,167.22,168.24,0.14,0.08,888737.443936,20518,168.1494,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":225,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",168.71,169.03,164.7,168.1,-0.31,1204079.392296,27118,168.0968,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",172,165.41,168.62,-4.26,-2.46,1473056.076537,29490,168.7884,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",175.91,177.905,172.11,172.88,-6.03,-3.37,1250513.253219,24692,173.2928,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",178.38,182.94,176.56,178.91,0.85,0.48,754136.039876,22076,178.794,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",180.31,182.52,177.88,178.06,-2.33,-1.29,1001826.404198,23517,178.767,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",181.62,183.31,178.62,180.39,-1.99,-1.09,1141107.07206,24066,180.403,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",183.44,184.55,181.31,182.38,-1.26,-0.69,1128635.241529,21161,182.6976,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",183.28,184.7,182.7301,183.64,0.56,0.31,734221.782953,18069,183.7952,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",181.89,184.465,180.95,183.08,1.48,0.81,1008842.979679,20205,183.2197,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",183.73,185.67,180.85,181.6,-3.22,-1.74,1186334.260972,25946,181.9281,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",183.07,186.01,182.01,184.82,-0.63,-0.34,1108192.585978,22662,184.9662,{"date":478,"open":414,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",186.91,183,185.45,3.27,1.79,1409967.79931,26932,185.547,{"date":488,"open":489,"high":403,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",179,178.22,182.18,3.68,2.06,1142681.813099,24559,181.2805,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",175.97,178.61,174.17,178.5,2.47,1.4,1071023.156895,21969,178.0107,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",172.99,177.5075,170.18,176.03,6.17,3.63,1702062.524267,31515,175.909,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",170.68,173.65,169.175,169.86,2.02,1.2,1596595.346419,27395,171.2221,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",169.42,171.125,167.73,167.84,-3.17,-1.85,1439736.491957,24676,168.9365,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",173.04,173.37,169.3801,171.01,-1.23,-0.71,587405.569299,18164,171.0209,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",170.09,172.75,167.32,172.24,2.97,1.75,1389129.407689,26298,170.5223,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",167.64,170.46,165.805,169.27,-1.46,-0.86,1234771.495888,22492,168.0215,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",171.66,174.49,169.665,170.73,-2.67,-1.54,1218240.174834,25099,171.7851,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",165.3,174.45,173.4,6.9,4.14,1742720.292848,35894,171.9134,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":559,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",164.72,167.8,163.575,166.5,1.06,2169737.259152,33369,166.5813,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":85,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",161.81,164.78,160,164.75,0.82,1172818.298005,26503,163.6607,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",169.68,170.585,161.2,163.41,-5,-2.97,1590674.823999,35609,163.9769,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",168.3,176.94,167.31,168.41,11.07,7.04,2415398.112758,45248,169.6467,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",157.64,159.72,156.47,157.34,3.39,2.2,1243513.54778,30854,157.4972,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",153.64,154.7899,152.355,153.95,-0.82,-0.53,935085.362184,21218,153.7104,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":300,"volume":666,"transactions":667,"vwap":668},"2026-07-30",156.24,156.83,150.29,154.77,-4.43,1079853.866316,27506,153.5107,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":92,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",158.27,163.24,157.36,159.2,0.64,1043363.967881,25865,160.0428,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",155.43,160.94,155.22,158.18,5.4,3.53,1354781.960858,29460,158.7815,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",151.32,154.46,150.0069,152.78,3.86,2.59,739031.653848,21797,153.1366,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",146,149.21,145.305,148.92,4.52,3.13,733480.972332,19163,148.4345,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",144.29,145.68,143.04,144.4,0.28,0.19,648192.465744,19811,144.1922,{"date":724,"open":703,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",146.88,143.12,144.12,-0.89,-0.61,697430.166108,18381,144.0605,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",146.98,148.54,144.71,145.01,-5.01,-3.34,880440.637796,20655,145.3745,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",149,151,146.92,150.02,0.11,0.07,1000466.83583,20127,149.9167,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",153.42,155.13,149.62,149.91,-3.15,-2.06,956800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",149.61,153.72,148.64,153.059998,5.67,3.85,1126600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",147.36,151.11,147.039993,147.39,1.37,0.94,710900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",146.31,148.81,145.75,146.020004,-5.02,-3.32,884800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",149.080002,151.74001,148.97,151.039993,3.57,2.42,782400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":202,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-10",150.24001,150.71001,145.78,147.47,0.1,797200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":125,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-09",145.28999,147.38,144.039993,147.32001,0.17,926800,{"date":817,"open":778,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",148.080002,145.67999,147.070007,-1.53,-1.03,1059000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",147.98,150.37,147.089996,148.60001,3.83,2.65,1141800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":611,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-06",143.059998,144.85001,140.61,144.77,0.57,1320200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",141.91,144.5,141.13,143.95,3.02,2.14,1023900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",136.24001,143.72,140.92999,3.98,2.91,1437200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":235,"volume":865,"transactions":9,"vwap":863},"2026-06-30",134.56,137.31,133.88,136.95,1.51,1471200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",140.67,140.75,134.52,135.44,-2.49,-1.81,1253600,{"date":876,"open":877,"high":837,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",136.53999,136.25999,137.92999,1.67,1.23,5316500,{"date":884,"open":885,"high":886,"low":887,"close":878,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":878},"2026-06-25",139.5,142.84,135.78,-3.84,-2.74,1902800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",138.67999,140.85001,136.33,140.10001,3.77,2.77,2444400,{"date":901,"open":902,"high":902,"low":903,"close":895,"change":750,"percent_change":354,"volume":904,"transactions":9,"vwap":895},"2026-06-23",139.44,136.28999,1577600,{"date":906,"open":907,"high":908,"low":29,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",136.089996,137.57001,136.22,-1.38,-1,1826300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",139.23,135.98,137.60001,-2.03,-1.45,3442600,{"date":922,"open":923,"high":924,"low":885,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",142.42,146.17,139.63,-4.25,-2.95,1328800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",143.44,145.28,143.050003,143.88,1.1,0.77,1349400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",144.39,146.81,142.53,142.78,-2.09,-1.44,1042800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-12",143.46001,145.32001,141.23,144.87,0.01,1202100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":76,"volume":962,"transactions":9,"vwap":960},"2026-06-11",145.60001,147.13,144.19,144.86,-1.58,1264600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",148.95,149.97,145.17,146.44,-3.6,-2.4,1189100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":601,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-09",150.14999,151.14999,146.58,150.039993,0.71,853000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",150.28,148.17,148.98,-2.36,-1.56,971200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",155.5,156.059998,151.25,151.34,-2.76,-1.79,1345300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":864,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-04",156.039993,158.98,153.49001,154.10001,0.99,2022300,{"date":1006,"open":769,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":919,"volume":1011,"transactions":9,"vwap":1009},"2026-06-03",153.78999,150.63,152.59,-2.24,1628600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",157.16,157.37,152.029999,154.83,-5.13,-3.21,1643400,{"date":1022,"open":1023,"high":609,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",155.050003,159.96001,6.24,4.06,1343900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":767,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":767},"2026-05-29",150.78999,154.19,150.21001,4,2.67,2389400,{"date":1037,"open":725,"high":803,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",146.11,149.72,2.62,1.78,1306600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":202,"percent_change":806,"volume":1049,"transactions":9,"vwap":1048},"2026-05-27",147.12,148.63,146.0099945,147.10001,1531500,{"date":1051,"open":1052,"high":1053,"low":941,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",148.66,149.0099945,146.95,-3.54,-2.35,2192900,{"date":1059,"open":1060,"high":757,"low":966,"close":1060,"change":1061,"percent_change":440,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",150.49001,0.47,896000,{"date":1064,"open":1065,"high":1066,"low":1047,"close":1067,"change":611,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-21",147.62,150.39,150.020004,0.55,1091600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",148.46001,150.059998,145.58,149.2,-0.23,-0.15,1300700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":246,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",152.63,153.16,148.22,149.42999,-1.19,1530000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",144.89999,150.96001,144.64999,150.62,5,3.43,1753300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",145.72,147.82001,144.53,145.62,2.25,1.57,2483600,{"date":1106,"open":1107,"high":828,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-14",144.36,143.080002,143.37,-0.56,-0.39,1545700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",147.34,147.96001,139.78999,143.92999,-5.6,-3.75,2264800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":130,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-12",150.080002,151.84,148.070007,149.53,0.27,2560500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",148.28,150.52,146.63,149.13,-0.37,-0.25,1803300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",152.45,152.62,148.36,149.5,-3.39,-2.22,1650200,{"date":1149,"open":1150,"high":1151,"low":747,"close":1152,"change":110,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",152.92,156.16,152.89,0.04,1760600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",151.7,154.38,151.080002,152.83,0.69,0.45,856600,{"date":1165,"open":1166,"high":1166,"low":1039,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",153.38,152.14,-1.71,-1.11,902200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",154.47,155.42,149.87,153.85001,-1.4,-0.9,1809300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":611,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",157.74001,159.22,151.91,155.25,1.27,1195000,{"date":1189,"open":991,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",157.46001,149.050003,153.98,-6.77,-4.21,2700100,{"date":1197,"open":609,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",161.32001,158.52,160.75,1.92,1.21,1004900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":503,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",159.059998,160.53,157.19,158.83,1.58,793300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",155.27,159.17,155.10001,156.36,1.29,0.83,933600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1110,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",154.21001,156.38,153.070007,155.070007,-0.88,998400,{"date":1230,"open":1231,"high":1232,"low":769,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",158.23,158.64,155.95,-4.69,-2.92,1181100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":547,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-22",162.14,162.94,158.95,160.64,-0.76,795700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",161.50999,165.13,160.56,161.87,0.59,0.37,1067500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-20",162.67,164.089996,160.96001,161.28,-1.64,-1.01,1057600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":223,"change":1268,"percent_change":440,"volume":1269,"transactions":9,"vwap":223},"2026-04-17",163.67999,165.17999,160.37,0.5,1234900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1003,"volume":1277,"transactions":9,"vwap":1275},"2026-04-16",162.059998,164.61,161.64999,162.42,1.59,1168400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":504,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",159.28,163.64,159.27,160.83,2.22,1044200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",157.83,159.86,156.78,158.61,1.25,0.79,1166600,{"date":1296,"open":1297,"high":1288,"low":1298,"close":673,"change":1025,"percent_change":1299,"volume":1300,"transactions":9,"vwap":673},"2026-04-13",151.64999,150.5,4.13,1179200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":322,"volume":1308,"transactions":9,"vwap":1306},"2026-04-10",153.73,154.32001,150.10001,151.12,-3.67,1223100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":888,"volume":1316,"transactions":9,"vwap":1314},"2026-04-09",159.56,160.21001,154.25,154.78999,-6.18,1672800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",162.92999,163.94,160.12,160.97,1.07,0.67,1346900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",161.73,162.48,159.089996,159.89999,-2.58,-1.59,1548800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1329,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1329},"2026-04-06",160.58,162.86,159.35001,1.55,0.96,1023600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1251,"volume":1350,"transactions":9,"vwap":1348},"2026-04-02",161.23,165.34,158.92,160.92999,0.95,1931400,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":581,"volume":1357,"transactions":9,"vwap":1355},"2026-04-01",162.41,155.53999,159.98,-2.5,2504000,{"date":1359,"open":587,"high":587,"low":1360,"close":1329,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1329},"2026-03-31",160.92,-0.96,-0.59,2149800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-30",158.86,164.35001,158.33,163.44,6.02,3.82,2288800,{"date":1374,"open":1375,"high":1024,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",159.42999,156.94,157.42,-2.41,-1.51,1833500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",163.050003,165.89999,159.57001,159.83,-3.53,-2.16,1522300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",166.87,167.19,160.89,163.36,-1.27,-0.77,1197600,{"date":1400,"open":1401,"high":1401,"low":1206,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",170.13,164.63,-6.21,-3.63,2111800,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",176.14,169.89999,170.84,-3.52,-2.02,2585900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":115,"volume":1421,"transactions":9,"vwap":1419},"2026-03-20",173.96001,176.46001,172.95,174.36,-0.02,6160900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1110,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-19",174.88,179.3,173.92,174.38,-0.32,1331800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-18",176.92999,179.47,174.7,174.94,-3.25,-1.82,1140700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-17",179.67,182.5,177.36,178.19,-0.4,-0.22,1101900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1128,"percent_change":202,"volume":1454,"transactions":9,"vwap":1453},"2026-03-16",177.31,179.25999,176.77,178.59,1697000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-13",178.75999,179.71001,177.22,178.32001,0.93,0.52,1801400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-12",184.089996,186.22,177.28,177.39,-5.73,-3.13,1467600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",186.67,189.78,180.69,183.12,-3.51,-1.88,1260700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":428,"volume":1488,"transactions":9,"vwap":1486},"2026-03-10",190.87,184.14,186.63,-2.38,1668700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",193.8,194.59,187.89,189.0099945,-7.87,-4,2451600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",190.55,197.38,189,196.88,5.99,3.14,1727700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-05",187.78,192.25999,187.12,190.89,2.15,1.14,1052600,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":881,"percent_change":140,"volume":1521,"transactions":9,"vwap":1520},"2026-03-04",185.69,190.69,188.74001,866100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":105,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-03",184.17999,188.99001,183.57001,187.50999,0.54,1223200,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",182.61,187.81,186.5,0.63,0.34,946300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",181.8,186,180.28999,185.87,2.61,1.42,1763600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-26",179.60001,184.82001,179.58,183.25999,5.94,3.35,1201300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",177.44,179.10001,175.87,177.32001,-0.46,-0.26,1294100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",175.73,179.94,175.5,177.78,2.05,1.17,988800,{"date":1575,"open":1576,"high":1468,"low":1577,"close":1567,"change":407,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1567},"2026-02-23",176.86,173.39999,-0.73,1428200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":451,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-20",176.25,178.2,174.41,177.020004,0.46,1103900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-19",176.84,178.66,175.31,176.21001,-1.91,-1.07,1126500,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-18",174.57001,178.24001,178.12,3.99,2.29,1408800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":256,"percent_change":125,"volume":1611,"transactions":9,"vwap":1610},"2026-02-17",174.63,176.53999,171.41,174.13,1598700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",171.19,174.62,169.78,173.7,3.23,1.89,1813000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-12",166.81,170.77,163.71001,170.47,2.92,1.74,2336000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-11",171.37,172.50999,165.96001,167.55,-4.96,-2.88,2428600,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1633,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1633},"2026-02-10",180.47,171.24001,-8.54,-4.72,2494300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":570,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-09",181.35001,182.92999,175.86,181.050003,-0.47,2401200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-06",193.78999,195.97,181.089996,181.91,-11.63,-6.01,1932000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-05",192.020004,195.64999,190.42999,193.53999,3.42,1.8,1832000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-04",189.73,190.64999,184.0099945,190.12,4.17,2.24,1961400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-03",200.070007,201.62,183.3,185.95,-12.39,-6.25,2647100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":881,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-02-02",197.56,200.38,196,198.34,0.62,1570000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1251,"volume":1705,"transactions":9,"vwap":1703},"2026-01-30",196.44,198.16,195.0099945,197.11,1.15,939100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-29",203.58,205,193.059998,195.96001,-8.93,-4.36,1886900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":821,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-28",205.98,207.77,203.89,204.89,-0.74,758400,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-27",207.50999,205.059998,206.42,-2.45,-1.17,739800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":675,"volume":1738,"transactions":9,"vwap":1736},"2026-01-26",207.81,209.23,206.7,208.87,1.33,517900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1595,"volume":1746,"transactions":9,"vwap":1744},"2026-01-23",207.69,209.12,204.61,207.53999,-2.25,836900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1545,"volume":1754,"transactions":9,"vwap":1752},"2026-01-22",207.67999,211.37,207.3,209.78999,2.94,1004800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-21",209.86,211.8,204.92999,206.85001,-2.43,-1.16,1267400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",216.46001,217.99001,208.67,209.28,-9.36,-4.28,959400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":290,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-16",218.53,220.0099945,216.64999,218.64,-0.33,696400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":267,"percent_change":290,"volume":1787,"transactions":9,"vwap":1786},"2026-01-15",221.71001,221.89999,218.55,219.36,988500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1137,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-14",220.66,222.2,219.020004,220.96001,-0.11,746000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":873,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-13",222.39,222.88,220.059998,221.21001,-0.81,707700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":473,"percent_change":1077,"volume":1810,"transactions":9,"vwap":1809},"2026-01-12",222.92999,224.50999,220.72,223.020004,645700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1162,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-09",222.78999,224.34,221.96001,223.36,0.2,720200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1103,"volume":1826,"transactions":9,"vwap":1824},"2026-01-08",220.10001,223.67,219.46001,222.91,3.44,497000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1261,"volume":1834,"transactions":9,"vwap":1832},"2026-01-07",222.36,223.28999,218.33,219.47,-2.23,572900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":342,"volume":1842,"transactions":9,"vwap":1840},"2026-01-06",221.53,223.42999,219.33,221.7,-1.12,603100,{"date":1844,"open":1823,"high":1845,"low":1778,"close":1846,"change":1847,"percent_change":1323,"volume":1848,"transactions":9,"vwap":1846},"2026-01-05",224.0099945,222.82001,2.35,676300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":214,"volume":1856,"transactions":9,"vwap":1854},"2026-01-02",223.17,224.39999,219.23,220.47,-2.7,544200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1851,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1851},"2025-12-31",224.97,225.36,223.039993,-2.07,-0.92,291400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-30",226.37,227.080002,225.089996,225.24001,-2.14,-0.94,332200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1802,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-29",228.41,229.77,227.020004,227.38,-0.35,310200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-26",228.56,228.84,227.46001,228.19,-0.19,-0.08,233700,{"date":1892,"open":1893,"high":1885,"low":1893,"close":1894,"change":92,"percent_change":1162,"volume":1895,"transactions":9,"vwap":1894},"2025-12-24",226.3,228.38,146700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":570,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-23",228.25999,228.31,226.31,227.36,-0.38,396000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":49,"volume":1911,"transactions":9,"vwap":1909},"2025-12-22",226.17,228.71001,225.81,228.22,2.26,490000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-19",226.050003,227.92,224.75,225.96001,-0.65,-0.29,2439600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1388,"percent_change":1872,"volume":1927,"transactions":9,"vwap":1926},"2025-12-18",230.21001,230.92,225.57001,226.61,786100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":839,"volume":1935,"transactions":9,"vwap":1933},"2025-12-17",227.33,231.44,227.19,228.77,1.3,1097100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1397,"volume":1943,"transactions":9,"vwap":1941},"2025-12-16",230.33,230.81,227.25,227.47,-1.76,784200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":654,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-15",230.16,231.12,226.89999,229.23,-0.36,637400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":919,"percent_change":472,"volume":1958,"transactions":9,"vwap":1957},"2025-12-12",231.5,232.89,229.53999,230.050003,590900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1954,"change":1964,"percent_change":525,"volume":1965,"transactions":9,"vwap":1954},"2025-12-11",228.33,232.34,227.77,4.59,590100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1276,"percent_change":978,"volume":1972,"transactions":9,"vwap":1971},"2025-12-10",225.72,227.41,224.46001,226.91,665700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1146,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-09",227.75,228.28999,224.85001,225.32001,-0.98,647200,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-08",231.25,226.17999,227.53999,-4.48,-1.93,654000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1514,"percent_change":56,"volume":1995,"transactions":9,"vwap":1994},"2025-12-05",230.45,233.10001,229.46001,232.020004,748600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-04",230.86,232.5,229.19,230.88,0.42,0.18,584600,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":1292,"volume":2011,"transactions":9,"vwap":2009},"2025-12-03",227.25999,230.58,230.46001,2.85,741100,{"date":2013,"open":1932,"high":2014,"low":2015,"close":2016,"change":601,"percent_change":1061,"volume":2017,"transactions":9,"vwap":2016},"2025-12-02",229.58,224.98,227.61,749100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":581,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-12-01",227.059998,229,226.32001,226.55,-0.68,669200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1268,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-28",228.69,229.25,226.22,228.089996,0.22,222700,{"date":2035,"open":2036,"high":2014,"low":2036,"close":2037,"change":472,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-26",227.14999,227.59,-0.28,566100,{"date":2041,"open":2042,"high":2043,"low":2042,"close":1909,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1909},"2025-11-25",227.37,229.5,1.99,0.88,432600,{"date":2048,"open":2049,"high":2050,"low":2030,"close":2051,"change":1388,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-24",228.39999,230.22,226.23,-0.95,1140400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1186,"percent_change":439,"volume":2060,"transactions":9,"vwap":2059},"2025-11-21",228.13,230.75999,227.39,228.39,914600,{"date":2062,"open":2063,"high":1949,"low":2064,"close":2065,"change":1293,"percent_change":155,"volume":2066,"transactions":9,"vwap":2065},"2025-11-20",227.27,225.55,227.12,999500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1696,"volume":2074,"transactions":9,"vwap":2072},"2025-11-19",224.61,227.42999,221.31,226.33,1.39,961000,{"date":2076,"open":2077,"high":2078,"low":1970,"close":2079,"change":814,"percent_change":354,"volume":2080,"transactions":9,"vwap":2079},"2025-11-18",224.89,226.67999,224.94,726600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":407,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-17",225.92,227.84,224.60001,224.77,-0.57,796700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1162,"percent_change":1817,"volume":2095,"transactions":9,"vwap":2094},"2025-11-14",225.60001,228.53,224.74001,226.059998,1257100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-13",222.22,226.53,220.42999,225.61,1.95,0.87,675600,{"date":2106,"open":2107,"high":1876,"low":2108,"close":2109,"change":1293,"percent_change":155,"volume":2110,"transactions":9,"vwap":2109},"2025-11-12",224.14999,222.66,223.66,704800,{"date":2112,"open":2113,"high":1978,"low":2114,"close":2115,"change":1919,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-11",223.78999,222.3,222.87,-0.13,811900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-10",220.64,224.59,220.42,223.16,1.44,0.65,797300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-07",218.19,222.13,217.16,221.72,4.23,1.94,646700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":418,"percent_change":342,"volume":2142,"transactions":9,"vwap":2141},"2025-11-06",217.53,220.60001,215.080002,217.49001,780600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1771,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-05",221.35001,223.49001,217.92999,218.58,-1.92,821400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-04",225.77,226.92999,218.78999,222.86,1.68,0.76,919700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":135,"percent_change":155,"volume":2166,"transactions":9,"vwap":2165},"2025-11-03",219.27,222.48,217.83,221.17999,1049000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-31",219.73,221.47,218.5,220.39999,-0.6,-0.27,902000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-30",220.24001,223,219.19,221,1.12,0.51,1095500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-29",227.13,228.25,217.89,219.88,-9.92,-4.32,1077700,{"date":2195,"open":2057,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-28",231.92,229.11,229.8,-2.12,-0.91,408200,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2196,"change":1136,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2196},"2025-10-27",233.74001,230.24001,-0.16,415100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":719,"percent_change":354,"volume":2214,"transactions":9,"vwap":2213},"2025-10-24",234.080002,235.27,230.64999,232.28999,466500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":224,"percent_change":1950,"volume":2221,"transactions":9,"vwap":2220},"2025-10-23",234.14999,236.020004,230.089996,232.10001,381800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1535,"percent_change":1128,"volume":2228,"transactions":9,"vwap":2227},"2025-10-22",231.33,234.77,230.89999,232.95,431700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":978,"volume":2236,"transactions":9,"vwap":2234},"2025-10-21",230.3,233.25,228.49001,232.32001,1.64,356500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":162,"volume":2244,"transactions":9,"vwap":2242},"2025-10-20",229.070007,231.35001,228.070007,230.67999,1.69,378600,{"date":2246,"open":1971,"high":2247,"low":2248,"close":2249,"change":1544,"percent_change":1704,"volume":2250,"transactions":9,"vwap":2249},"2025-10-17",229.14,225.62,228.99001,533700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-16",232,233.49001,225.64999,226.38,-5.11,-2.21,865600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1411,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-15",234.22,235.92,231.42999,231.49001,-1.5,739600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":105,"volume":2275,"transactions":9,"vwap":2273},"2025-10-14",232.83,235.69,232.44,235.0099945,2.34,429000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1889,"volume":2283,"transactions":9,"vwap":2281},"2025-10-13",233,234.23,231.74001,232.67,-0.18,364300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1396,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-10",235.12,235.62,232.62,232.85001,-0.54,490400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-09",236.28999,237.39,233.61,234.12,-2.48,-1.05,471300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":343,"percent_change":2116,"volume":2307,"transactions":9,"vwap":2306},"2025-10-08",237.53999,237.98,235.86,236.60001,405700,{"date":2309,"open":2310,"high":28,"low":2311,"close":2312,"change":2313,"percent_change":162,"volume":2314,"transactions":9,"vwap":2312},"2025-10-07",235.66,235.080002,236.89999,1.73,591700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":396,"percent_change":1817,"volume":2321,"transactions":9,"vwap":2320},"2025-10-06",234.33,235.53999,232.16,235.17,707800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":49,"percent_change":256,"volume":2328,"transactions":9,"vwap":2327},"2025-10-03",233.41,235.39999,232.53,234.69,414900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2200,"percent_change":1111,"volume":2335,"transactions":9,"vwap":2334},"2025-10-02",233.52,235,231.7,233.69,574100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2266,"volume":2343,"transactions":9,"vwap":2341},"2025-10-01",236.67999,238.12,234.34,234.60001,-3.57,609100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1528,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-30",236.23,238.23,235.3,238.17,0.23,636800,{"date":2353,"open":2354,"high":2355,"low":2310,"close":2356,"change":2357,"percent_change":1161,"volume":2358,"transactions":9,"vwap":2356},"2025-09-29",236.75999,238.58,237.63,1.63,568000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2182,"percent_change":396,"volume":1842,"transactions":9,"vwap":2364},"2025-09-26",235.87,236.98,234.64999,236,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":247,"volume":2372,"transactions":9,"vwap":2370},"2025-09-25",236.22,237.11,233.8,234.88,-1.13,641100,{"date":2374,"open":2347,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":289,"volume":2379,"transactions":9,"vwap":2377},"2025-09-24",239.60001,235.71001,236.0099945,-2.81,486300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":300,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-23",241.23,241.99001,238.46001,238.82001,-1.15,579100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":353,"percent_change":110,"volume":2394,"transactions":9,"vwap":2393},"2025-09-22",241.46001,242.25999,240.42999,241.60001,639200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2390,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2390},"2025-09-19",243.75,243.83,240.61,-1.1,-0.45,1989600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-18",245.32001,247.64,242.42,242.56,-2.56,-1.04,555500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-17",246,250.25999,244.92,245.12,-0.49,-0.2,931500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-16",249.48,250.020004,244.91,245.61,-4.18,-1.67,524400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1010,"percent_change":728,"volume":2436,"transactions":9,"vwap":2435},"2025-09-15",252.47,253.36,249.67,249.78999,405600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":418,"volume":2444,"transactions":9,"vwap":2442},"2025-09-12",253.67,255.74001,251.81,252.029999,-2.79,547700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-11",251.13,255.66,250.32001,254.82001,4.71,1.88,663200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1178,"volume":2461,"transactions":9,"vwap":2459},"2025-09-10",251.2,252.85001,247.71001,250.11,-2.26,566800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-09",252.89999,253.059998,250.84,252.37,-1.06,-0.42,491300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1341,"volume":2478,"transactions":9,"vwap":2476},"2025-09-08",250.53999,253.78999,249.25,253.42999,2.41,593100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":911,"percent_change":1445,"volume":2485,"transactions":9,"vwap":2484},"2025-09-05",252.44,253.92999,249.24001,251.020004,542000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":644,"percent_change":2045,"volume":2492,"transactions":9,"vwap":2491},"2025-09-04",250.31,252.11,249.14999,252.020004,655400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1871,"percent_change":224,"volume":2499,"transactions":9,"vwap":2498},"2025-09-03",250.8,252.16,247.52,249.82001,523900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-02",254.84,256.67001,251.23,251.96001,-3.66,-1.43,706300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":919,"percent_change":1110,"volume":2515,"transactions":9,"vwap":2514},"2025-08-29",257.75,258.70001,255.61,255.62,817500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":76,"percent_change":2469,"volume":2522,"transactions":9,"vwap":2521},"2025-08-28",258.39999,258.5,256.26999,257.070007,542200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-27",257.53,259.019989,256.34,258.14999,0.86,0.33,459000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2350,"volume":2539,"transactions":9,"vwap":2537},"2025-08-26",256.85999,257.29999,255.36,257.29001,0.6,1292400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":944,"volume":2547,"transactions":9,"vwap":2545},"2025-08-25",262.029999,263,256.040009,256.69,-5.49,580500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1462,"volume":2555,"transactions":9,"vwap":2553},"2025-08-22",261.45001,264.10001,260.81,262.17999,1.35,651200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":822,"percent_change":1111,"volume":2562,"transactions":9,"vwap":2561},"2025-08-21",260.82001,261.62,259.51999,260.82999,529600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2468,"percent_change":1445,"volume":2569,"transactions":9,"vwap":2568},"2025-08-20",263.73999,265.37,261.79001,261.85999,866000,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":935,"volume":2576,"transactions":9,"vwap":2574},"2025-08-19",260.14001,263.44,262.92001,2.86,467800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2290,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-18",260.60001,261.76001,259.97,260.059998,-0.21,609300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2579,"change":779,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2579},"2025-08-15",259.29999,260.75,256.95001,0.53,803800,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":1728,"percent_change":1872,"volume":2597,"transactions":9,"vwap":2596},"2025-08-14",261.23001,258.62,259.23001,644800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":654,"percent_change":364,"volume":2604,"transactions":9,"vwap":2603},"2025-08-13",263.45001,263.98999,260.14999,261.67999,800600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":268,"percent_change":1136,"volume":2611,"transactions":9,"vwap":2610},"2025-08-12",263.17001,264.14999,260.95999,262.5,679400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-11",266.35001,266.37,262.60001,263.47,-2.47,-0.93,644300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2290,"percent_change":2419,"volume":2627,"transactions":9,"vwap":2626},"2025-08-08",267.040009,268.17001,264.73001,265.94,536100,{"date":2629,"open":2630,"high":179,"low":2631,"close":2632,"change":2633,"percent_change":1077,"volume":2634,"transactions":9,"vwap":2632},"2025-08-07",267.89001,263.28,266.48001,-0.41,1263400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1251,"volume":2642,"transactions":9,"vwap":2640},"2025-08-06",267.019989,267.81,262.62,266.89001,1.56,1028600,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-05",250.89999,269.14001,265.32999,16.87,6.79,1608600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2641,"volume":2658,"transactions":9,"vwap":2656},"2025-08-04",244.98,249.13,243.75999,248.46001,3.81,968600,{"date":2660,"open":2661,"high":2661,"low":2407,"close":2662,"change":2663,"percent_change":1762,"volume":2664,"transactions":9,"vwap":2662},"2025-08-01",247.059998,244.64999,-2.86,534600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1219,"percent_change":1536,"volume":2671,"transactions":9,"vwap":2670},"2025-07-31",246.42999,249.22,244.53999,247.50999,1340900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":407,"percent_change":225,"volume":2678,"transactions":9,"vwap":2677},"2025-07-30",247.42,249.60001,245.81,246.67999,497400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-29",253.67999,253.8,246.10001,247.97,-4.5,-1.78,970500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2432,"change":2693,"percent_change":247,"volume":2694,"transactions":9,"vwap":2432},"2025-07-28",252.35001,256.10999,250.58,-1.22,2012700,{"date":2696,"open":2481,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":718,"volume":2701,"transactions":9,"vwap":2699},"2025-07-25",257.64999,251,253.69,0.7,1815700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-24",243.12,254.97,241.32001,252.99001,10.35,4.27,2123400,{"date":2712,"open":2713,"high":2414,"low":2714,"close":2715,"change":569,"percent_change":2173,"volume":2716,"transactions":9,"vwap":2715},"2025-07-23",244.080002,241.73,242.64,807800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-22",241.89999,245.33,241.19,244.10001,2.38,0.98,567300,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":1544,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-21",239.31,243.81,241.72,1.09,536200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1201,"percent_change":451,"volume":2739,"transactions":9,"vwap":2738},"2025-07-18",237.91,239.36,236.48,239.11,494800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1003,"volume":2747,"transactions":9,"vwap":2745},"2025-07-17",234.39,237.71001,234.21001,237.19,2.33,356400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":235,"percent_change":1061,"volume":2754,"transactions":9,"vwap":2753},"2025-07-16",234.62,235.8,231.97,234.86,428500,{"date":2756,"open":2757,"high":2758,"low":2254,"close":2759,"change":2760,"percent_change":1361,"volume":2761,"transactions":9,"vwap":2759},"2025-07-15",235.59,236.39,233.75,-2.27,509600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2218,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2218},"2025-07-14",234.64,237.21001,232.56,0.84,0.36,313200,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2507,"volume":2776,"transactions":9,"vwap":2774},"2025-07-11",237.95,233.87,235.17999,-3.41,639400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-10",238.050003,240.47,237.13,238.59,-0.17,-0.07,501500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":881,"percent_change":1462,"volume":2792,"transactions":9,"vwap":2791},"2025-07-09",237.64,238.78,236.39999,238.75999,450800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":428,"volume":2800,"transactions":9,"vwap":2798},"2025-07-08",239.98,240.74001,237.0099945,237.53,-3.03,377300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1918,"volume":2808,"transactions":9,"vwap":2806},"2025-07-07",241.92,242.38,239.080002,240.56,-1.57,384800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2313,"volume":2816,"transactions":9,"vwap":2814},"2025-07-03",240.87,242.24001,238.66,242.13,4.11,321200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":889,"volume":2824,"transactions":9,"vwap":2822},"2025-07-02",242.84,243.39999,232.88,238.020004,-6.71,867800,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":2830,"percent_change":2700,"volume":2831,"transactions":9,"vwap":2829},"2025-07-01",241.91,245.38,244.73,1.7,523100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-30",239.8,243.13,238.089996,243.029999,3.58,1.5,520000,{"date":2842,"open":2375,"high":2843,"low":2844,"close":2845,"change":718,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-06-27",241.39999,237.58,239.45,0.12,527700,{"date":2849,"open":2789,"high":2850,"low":2851,"close":2852,"change":105,"percent_change":2002,"volume":2853,"transactions":9,"vwap":2852},"2025-06-26",239.58,236.97,239.17,395500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1379,"volume":2861,"transactions":9,"vwap":2859},"2025-06-25",245.72,246.67,237,238.16,-3.64,548400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2124,"percent_change":2538,"volume":2868,"transactions":9,"vwap":2867},"2025-06-24",242.089996,243.69,239.44,241.8,437900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":696,"percent_change":2357,"volume":2875,"transactions":9,"vwap":2874},"2025-06-23",236.86,240.5,236.27,240.36,339200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":407,"percent_change":2290,"volume":2882,"transactions":9,"vwap":2881},"2025-06-20",238.74001,239.039993,235.64999,236.5,739200,{"date":2884,"open":2878,"high":2885,"low":2886,"close":2887,"change":268,"percent_change":2633,"volume":2888,"transactions":9,"vwap":2887},"2025-06-18",240.44,237.56,237.78999,487800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2791,"change":1076,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2791},"2025-06-17",237.62,239.71001,237.38,-0.1,456100,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":2901,"percent_change":2158,"volume":2902,"transactions":9,"vwap":2900},"2025-06-16",237.55,240.83,238.99001,1.81,332300,{"date":2904,"open":2859,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2400,"volume":2909,"transactions":9,"vwap":2907},"2025-06-13",239.88,236.42,237.17999,-2.65,368000,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1110,"volume":2916,"transactions":9,"vwap":2914},"2025-06-12",240.69,238.87,239.83,-1.35,388400,{"date":2918,"open":2819,"high":2704,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-11",240.10001,241.17999,-1.83,-0.75,475200,{"date":2925,"open":2729,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1919,"volume":2930,"transactions":9,"vwap":2928},"2025-06-10",244.89999,241.56,243.0099945,-0.7,369800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1260,"percent_change":2937,"volume":2436,"transactions":9,"vwap":2936},"2025-06-09",244.81,245.14,240.89999,243.71001,-0.67,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1586,"percent_change":719,"volume":2944,"transactions":9,"vwap":2943},"2025-06-06",246.029999,246.66,244.87,245.35001,309800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":936,"percent_change":145,"volume":2951,"transactions":9,"vwap":2950},"2025-06-05",244.5,245.57001,243.37,244.89,380800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":750,"percent_change":191,"volume":2958,"transactions":9,"vwap":2957},"2025-06-04",244.50999,245.56,242.75999,244.12,435000,{"date":2960,"open":2920,"high":2961,"low":2795,"close":2962,"change":2963,"percent_change":1324,"volume":2964,"transactions":9,"vwap":2962},"2025-06-03",244.23,244.0099945,1.62,554800,{"date":2966,"open":2967,"high":2407,"low":2968,"close":2969,"change":2970,"percent_change":2282,"volume":2971,"transactions":9,"vwap":2969},"2025-06-02",241.11,238.56,242.39,-0.44,583900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":1934,"volume":2979,"transactions":9,"vwap":2977},"2025-05-30",239.77,242.94,238.64,242.83,3.11,1379300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":655,"percent_change":1446,"volume":2986,"transactions":9,"vwap":2985},"2025-05-29",240.059998,240.86,238.029999,239.72,453300,{"date":2988,"open":2852,"high":2989,"low":2879,"close":2990,"change":257,"percent_change":750,"volume":2991,"transactions":9,"vwap":2990},"2025-05-28",241,240.25,385500,{"date":2993,"open":2914,"high":2994,"low":2995,"close":2996,"change":847,"percent_change":1186,"volume":2997,"transactions":9,"vwap":2996},"2025-05-27",240.49001,238.31,239.99001,573500,{"date":2999,"open":3000,"high":2347,"low":3001,"close":2851,"change":1595,"percent_change":2401,"volume":3002,"transactions":9,"vwap":2851},"2025-05-23",236.52,235.14999,389800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2299,"percent_change":2970,"volume":3009,"transactions":9,"vwap":3008},"2025-05-22",238.28,238.95,236.88,238.039993,394700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-21",240.53,241.84,237.48,239.089996,-3.59,-1.48,747600,{"date":3020,"open":3021,"high":2819,"low":3022,"close":3023,"change":1794,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-20",241.41,241.12,242.67999,-0.05,374400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1210,"percent_change":140,"volume":3032,"transactions":9,"vwap":3031},"2025-05-19",240.32001,242.98,240.17,242.78999,435400,{"date":3034,"open":2872,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":1252,"volume":3039,"transactions":9,"vwap":3037},"2025-05-16",241.98,239.32001,241.21001,0.89,476400,{"date":3041,"open":3042,"high":2989,"low":3042,"close":3028,"change":3043,"percent_change":63,"volume":3044,"transactions":9,"vwap":3028},"2025-05-15",238.22,2.83,393100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":2003,"percent_change":354,"volume":3051,"transactions":9,"vwap":3050},"2025-05-14",236.82001,237.86,234.97,237.49001,511500,{"date":3053,"open":3054,"high":3055,"low":2797,"close":3056,"change":257,"percent_change":750,"volume":3057,"transactions":9,"vwap":3056},"2025-05-13",238.14,239.22,237.31,618000,{"date":3059,"open":3060,"high":3060,"low":3061,"close":3062,"change":191,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-05-12",241.44,233.14,237.050003,0.02,703300,{"date":3066,"open":3067,"high":2886,"low":2742,"close":2858,"change":49,"percent_change":2002,"volume":3068,"transactions":9,"vwap":2858},"2025-05-09",236.039993,400600,{"date":3070,"open":3071,"high":2872,"low":2263,"close":2364,"change":1888,"percent_change":1889,"volume":3072,"transactions":9,"vwap":2364},"2025-05-08",237.32001,571900,{"date":3074,"open":3075,"high":3076,"low":3075,"close":3077,"change":1040,"percent_change":2182,"volume":3078,"transactions":9,"vwap":3077},"2025-05-07",234.070007,237.2,236.19,602500,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":2073,"percent_change":2538,"volume":3085,"transactions":9,"vwap":3084},"2025-05-06",232.23,234.44,231.2,233.57001,533000,{"date":3087,"open":3088,"high":2744,"low":3089,"close":3090,"change":1578,"percent_change":364,"volume":3091,"transactions":9,"vwap":3090},"2025-05-05",232.27,230.91,232.17999,741200,{"date":3093,"open":1983,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1513,"volume":3098,"transactions":9,"vwap":3096},"2025-05-02",234.57001,230.66,232.91,4.9,599900,{"date":3100,"open":2907,"high":2907,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-01",224.2,228.0099945,-14.39,-5.94,1048700,{"date":3107,"open":2968,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":120,"volume":3112,"transactions":9,"vwap":3110},"2025-04-30",242.78,235.38,242.39999,2.72,781000,{"date":3114,"open":2354,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-04-29",240.7,236.50999,239.67999,2.5,1.05,621400,{"date":3122,"open":3123,"high":3124,"low":3125,"close":2907,"change":2290,"percent_change":1076,"volume":3126,"transactions":9,"vwap":2907},"2025-04-28",238.17999,239.14999,234.87,658600,{"date":3128,"open":3014,"high":2850,"low":2271,"close":3129,"change":2633,"percent_change":2783,"volume":3130,"transactions":9,"vwap":3129},"2025-04-25",237.72,350800,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":1293,"volume":3138,"transactions":9,"vwap":3136},"2025-04-24",234.25999,238.77,233.11,238.13,1.87,334200,{"date":3140,"open":3005,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":1528,"volume":3145,"transactions":9,"vwap":3143},"2025-04-23",240.95,235.42999,236.25999,1.26,442800,{"date":183,"open":3147,"high":3148,"low":3149,"close":2332,"change":3150,"percent_change":3137,"volume":3151,"transactions":9,"vwap":2332},230.69,235.37,230.42999,4.31,384500]