[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BX":3,"homepage-market-summary":35,"stock-historical-BX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BX","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},"Blackstone Inc.","NYSE",null,"INVESTMENT ADVICE","Blackstone is the world's largest alternative-asset manager with $1.346 trillion in total assets under management, including $961.6 billion in fee-earning assets under management, at the end of June 2026. The company operates with scale in each of its major product lines: private equity (28% of fee-earning AUM and 35% of base management fees), real estate\u002Freal assets (29% and 32%), credit and insurance (33% and 25%), and other alternatives (10% and 8%). While the firm primarily serves institutional investors (84% of AUM), it also caters to clients in the high-net-worth channel (16%). Blackstone operates through 25 offices in the Americas (8), Europe and the Middle East (9), and the Asia-Pacific region (8).","5,285","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6174,5.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},111.75,112.64,115.58,111.62,112.24,-0.49,-0.44,5669677.875218,74020,112.8957,170,101.73,5594734.989779964,14.7,4851,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},190.089996,5016348,1830966882.434771,-10.54,"2025-04-22",[187,188,198,209,218,229,240,251,262,273,284,295,306,317,328,338,349,359,369,380,391,402,413,424,435,446,457,468,479,489,500,511,522,533,544,555,566,577,587,597,608,617,627,638,649,659,669,678,689,700,710,721,731,740,751,758,767,775,783,791,799,808,817,825,834,842,851,859,865,873,880,889,898,907,915,924,932,940,948,955,963,971,980,989,998,1007,1016,1024,1033,1042,1051,1059,1067,1075,1084,1091,1097,1106,1115,1123,1132,1139,1146,1155,1164,1173,1179,1186,1195,1202,1211,1219,1226,1233,1241,1249,1258,1266,1271,1280,1288,1297,1305,1312,1320,1327,1334,1342,1350,1359,1366,1375,1382,1390,1398,1405,1413,1420,1427,1435,1443,1451,1459,1468,1477,1485,1493,1501,1510,1518,1524,1532,1537,1546,1553,1562,1571,1579,1586,1593,1602,1611,1620,1627,1635,1643,1652,1658,1665,1674,1680,1689,1698,1706,1714,1722,1730,1737,1746,1755,1763,1771,1778,1786,1794,1803,1812,1820,1828,1835,1842,1849,1858,1865,1873,1880,1889,1895,1901,1910,1917,1925,1932,1938,1946,1953,1961,1970,1976,1984,1993,1999,2007,2014,2022,2030,2038,2045,2052,2059,2066,2073,2082,2089,2098,2106,2113,2120,2128,2135,2144,2152,2158,2164,2171,2178,2184,2193,2201,2210,2219,2226,2235,2243,2250,2259,2268,2274,2282,2290,2297,2304,2313,2322,2331,2338,2345,2353,2362,2370,2377,2384,2391,2398,2405,2414,2421,2429,2437,2444,2453,2461,2469,2478,2485,2492,2500,2508,2517,2526,2535,2543,2551,2558,2565,2572,2581,2590,2599,2607,2614,2620,2627,2633,2640,2647,2655,2664,2670,2676,2683,2692,2701,2706,2714,2723,2731,2740,2748,2756,2763,2771,2778,2786,2793,2800,2808,2816,2822,2831,2840,2848,2856,2864,2871,2878,2885,2892,2900,2909,2915,2922,2930,2936,2942,2949,2957,2964,2970,2975,2981,2990,2996,3003,3011,3017,3023,3029,3038,3043,3051,3059,3065,3072,3079,3088,3097,3105,3111,3118,3124,3131,3138,3147,3153],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",112.75,114.3299,109.655,0.15,0.13,5955915.947745,79766,111.8237,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",114,114.37,111.93,112.09,-1.91,-1.68,5720300.227809,70685,112.5573,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":25,"volume":215,"transactions":216,"vwap":217},"2026-09-29",115.36,115.37,113.44,-0.56,5833730.388142,71612,114.0948,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",117,117.35,113.88,114.56,-3.86,-3.26,8078898.476731,93940,115.0197,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",117.5,119.5,117.19,118.42,1.21,1.03,4501733.226946,69942,118.5234,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",118.5,119.43,115.28,117.21,-2.06,-1.73,5287769.168203,75832,116.9554,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",121.825,122.48,118.76,119.27,-4.74,-3.82,5703043.303906,84595,120.0616,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",127.63,127.75,123.27,124.01,-2.4,-1.9,3026361.006986,47432,124.3774,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",126.35,127.08,124.55,126.41,1.45,1.16,2865343.159682,44122,126.3036,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",124.28,125.17,122.83,124.96,-0.45,-0.36,6004794.454039,49986,124.751,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",126,126.58,124.13,125.41,1.96,1.59,3223021.475548,53244,125.4408,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",127.25,127.875,121.4158,123.45,-3.25,-2.57,3624290.953723,62486,124.4734,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",128.13,128.41,126.34,126.7,-1.59,-1.24,3174790.260585,52723,126.9924,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",126.81,129.58,128.29,-0.22,-0.17,2990331.059447,47084,128.1646,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",128,130.85,126.92,128.51,3.1,2.47,3403037.863346,55704,128.881,{"date":350,"open":351,"high":352,"low":353,"close":300,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",128.02,128.263,125.03,-3.66,-2.84,4611927.10307,73350,125.9805,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":354,"volume":366,"transactions":367,"vwap":368},"2026-09-09",133.75,133.86,128.72,129.07,-4.9,3924368.281498,72642,129.6299,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",135.59,137.065,133.28,133.97,-2.18,-1.6,3023817.614967,53199,134.5535,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",135.36,138.11,134.395,136.15,-1.53,-1.11,2902214.204992,54957,136.3395,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",137.91,140.615,135.56,137.68,0.86,0.63,3338253.168373,60991,137.3508,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",136.16,139.44,136.03,136.82,0.16,0.12,2325020.077071,43914,137.3537,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",139.02,140.82,136.04,136.66,-6.58,-4.59,5145870.038205,69215,137.2233,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",141.55,144.45,141.01,143.24,0.85,0.6,3348556.215228,49963,143.0562,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",144.5,145.77,142.31,142.39,-1.25,-0.87,2440725.811052,43214,143.4419,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",143.62,145.6,143,143.64,0.44,0.31,2677255.120484,45818,144.0419,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",143.07,144.35,141.8,143.2,-0.21,-0.15,3688779.152972,35682,143.5969,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",143.43,143.6699,141.45,143.41,-0.23,-0.16,2153714.675333,40818,142.9241,{"date":480,"open":481,"high":482,"low":483,"close":451,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",143.5,145.615,142.81,0.26,0.18,2170867.235847,40149,143.9915,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",142.13,145,141.7933,143.38,2.03,1.44,2972249.826743,41115,143.4335,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",144.25,144.87,141.05,141.35,-3.74,-2.58,3111779.008785,51155,142.0329,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",142.33,146.87,141.71,145.09,4.5,3.2,3035367.19559,57133,145.2186,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",139.515,141.49,138.12,140.59,0.02,0.01,3252737.947866,57186,140.4526,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",142.04,142.505,139.51,140.57,-3.36,-2.33,3684187.231897,54491,140.6852,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",149.45,149.5,143.825,143.93,-5.39,-3.61,3793713.846355,66855,144.9503,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",147.31,150.24,145.4701,149.32,2.91,1.99,4222437.341338,71660,148.1529,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",148.48,148.65,144.27,146.41,-0.76,-0.52,4147409.983792,71359,146.0179,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",141.85,148.36,147.17,5.51,3.89,7347803.537063,108492,146.7127,{"date":588,"open":589,"high":515,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",137.1,136.85,141.66,4.53,3.3,5149718.485409,75959,139.953,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",135.1,138.5,134.62,137.13,3.68,2.76,4048465.056835,66113,137.0254,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":507,"percent_change":269,"volume":614,"transactions":615,"vwap":616},"2026-08-06",136.27,136.6999,132.77,133.45,3795148.52103,58356,133.7135,{"date":618,"open":619,"high":620,"low":621,"close":406,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",139,139.87,134.555,-1.17,-0.85,3629926.88564,56538,136.1799,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",135,137.69,134.5,137.2,2.52,1.87,5700622.215775,83736,136.6898,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",128.1,135.21,127.54,134.68,6.93,5.42,5498835.778216,78964,132.7558,{"date":650,"open":651,"high":652,"low":653,"close":265,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",127.78,129.09,127.1901,-0.32,-0.25,4856976.110599,60793,128.0989,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",131.2,125.72,128.07,-1.33,-1.03,5467407.177569,76712,127.8892,{"date":670,"open":671,"high":672,"low":265,"close":673,"change":674,"percent_change":539,"volume":675,"transactions":676,"vwap":677},"2026-07-29",132.91,133.4863,129.4,-4.5,5897928.710289,79371,129.6675,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",132.27,134.02,130.4001,133.9,1.3,0.98,6235851.995224,76963,132.8032,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",132,135.44,130.41,132.6,2.6,2,6219900.204061,84339,132.3502,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",125.2,130,124.25,5.5,4.42,5672287.595364,71992,128.3679,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",121.45,126.51,119.88,124.5,1.68,1.37,7288883.432717,95738,123.1932,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":664,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",123.77,125.34,122.25,122.82,-1.07,3958708.2592,64898,123.1667,{"date":732,"open":733,"high":702,"low":734,"close":735,"change":736,"percent_change":452,"volume":737,"transactions":738,"vwap":739},"2026-07-21",123.81,123.15,124.15,0.54,5184324.204191,55240,124.1692,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",127,127.15,122.89,123.61,-3.3,-2.6,4765504.336075,69410,123.8545,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":246,"percent_change":376,"volume":757,"transactions":9,"vwap":756},"2026-07-17",126.72,131,126.12,126.91,4804800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",126.45,128.98,125.26,128.97,1.92,1.51,3773000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":696,"volume":774,"transactions":9,"vwap":772},"2026-07-15",127.68,130.64999,126.65,127.050003,2.49,5478600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":633,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-14",122.27,125.56,121.94,124.56,2.06,3932100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":623,"volume":790,"transactions":9,"vwap":788},"2026-07-13",123,124.099998,120.75,122.040001,-1.05,3250200,{"date":792,"open":286,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",125.77,122.8,123.089996,0.94,0.77,2568800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",118.82,122.85,118.3,122.15,3.53,2.98,4327400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",119.089996,119.14,116.8,118.62,-2.27,-1.88,3270000,{"date":818,"open":819,"high":733,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",123.080002,119.72,120.89,-2.53,-2.05,3778800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",123.43,124.47,122.42,123.42,0.64,0.52,3156600,{"date":835,"open":836,"high":827,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",121.97,120.77,122.78,3.23,2.7,3603300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",118.080002,121.010002,117.95,119.55,1.88,1.6,5555900,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-30",114.88,117.67,114.7,2.79,2.43,7368600,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":573,"percent_change":290,"volume":864,"transactions":9,"vwap":853},"2026-06-29",116,117.38,112.78,5104200,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",113.78,116.63,115.4,1.22,1.07,7488100,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":65,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-25",112.95,117.79,114.18,1.05,4831600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",118.58,119.58,112.059998,112.99,-7.08,-5.9,7957200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",120.97,122.39,119.019997,120.07,-3.19,-2.59,5303000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",123.92,125.47,121.51,123.26,-0.53,-0.43,4331700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",127.2,122.17,123.79,-1.22,-0.98,10280700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",126.95,129.82001,124.63,125.010002,-2.86,-2.24,5882700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":695,"volume":931,"transactions":9,"vwap":929},"2026-06-16",126.87,128.42999,125.89,127.87,3.24,4220600,{"date":933,"open":934,"high":935,"low":936,"close":919,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":919},"2026-06-15",125.55,128.74001,124.42,1.84,1.5,5703200,{"date":941,"open":829,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",124.98,120.99,122.79,1.91,1.58,4447200,{"date":949,"open":950,"high":821,"low":951,"close":952,"change":953,"percent_change":495,"volume":954,"transactions":9,"vwap":952},"2026-06-11",118.93,116.019997,120.88,2.4,4298500,{"date":956,"open":957,"high":725,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",119.52,118.43,118.48,-1.81,-1.5,3846500,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",115.16,121,120.29,6.1,5.34,5438700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",115.55,116.089996,113.76,114.19,-1.16,-1.01,3228600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",117.57,118.4,114.2,115.35,-3.2,-2.7,5562800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",112.25,119.66,111.78,118.55,8.27,7.5,8022400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",109.99,112,107.029999,110.28,-4.63,-4.03,8132200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",116.35,118.24,114.51,114.91,-2.03,-1.74,4873200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",116.81,119.84,115.5,116.94,-0.03,5576000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",115.91,117.74,115.059998,116.97,0.83,0.71,8393300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",117.25,117.87,114.5,116.14,-1.86,-1.58,5651700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",118.77,120.34,117.69,118,-0.12,-0.1,3537700,{"date":1052,"open":256,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",120.15,117.31,118.12,-0.39,-0.33,3817000,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",119.47,116.9,118.51,-0.06,-0.05,3968600,{"date":1068,"open":1069,"high":1070,"low":22,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",116.36,119.31,118.57,1.74,1.49,4672600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",114.85,117.56,112.7,116.83,2.57,2.25,4329600,{"date":1085,"open":1086,"high":803,"low":984,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",118.14,114.26,-2.78,-2.38,4812900,{"date":1092,"open":220,"high":1093,"low":951,"close":1094,"change":623,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-18",118.91,117.040001,-0.72,5756600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",121.49,122,117.81,117.89,-4.57,-3.73,4867300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",120.98,123.96,120.45,122.46,2.84,2.37,3384000,{"date":1116,"open":1117,"high":1118,"low":242,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",121.6,121.73,119.62,-3.14,-2.56,4997300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",121.26,123.2,120,122.76,1.36,1.12,3957900,{"date":1133,"open":903,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":204,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",123.84,120.84,121.4,-2.37,4187400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":723,"change":496,"percent_change":1144,"volume":1145,"transactions":9,"vwap":723},"2026-05-08",122.6,124.080002,121.059998,1.18,3294500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",124.52,125.080002,121.92,122.33,-2.36,-1.89,5131000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",125,125.71,122.91,124.69,1.97,1.61,4850500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",123.55,125.18,121.16,122.72,-0.37,-0.3,4783400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":795,"change":225,"percent_change":507,"volume":1178,"transactions":9,"vwap":795},"2026-05-04",124.97,126.75,122.98,4348800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":275,"change":797,"percent_change":1184,"volume":1185,"transactions":9,"vwap":275},"2026-05-01",126.84,128.24001,124.38,0.61,5648700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",120.41,125.85,118.39,125.58,5.75,4.8,9135600,{"date":1196,"open":1143,"high":1197,"low":1063,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",121.83,119.83,-1.69,-1.39,5994900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",121.19,122.38,120.19,121.52,1.15,0.96,6240700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":789,"volume":1218,"transactions":9,"vwap":1216},"2026-04-27",121.98,123.72,118.85,120.37,-1.28,5662000,{"date":1220,"open":1221,"high":1159,"low":1222,"close":1223,"change":1224,"percent_change":214,"volume":1225,"transactions":9,"vwap":1223},"2026-04-24",122.010002,120.13,121.65,-0.68,4983800,{"date":1227,"open":1228,"high":1176,"low":1229,"close":1151,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1151},"2026-04-23",126.32,120.019997,-7.4,-5.7,10221600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1209,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",130.67999,131.94,128.61,129.73,1.23,5913200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":25,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",129.91,133.25,128.22,128.5,-0.38,6207000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-20",129.0099945,130.53999,128.029999,128.99001,-0.09,-0.07,4362700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":164,"volume":1265,"transactions":9,"vwap":1263},"2026-04-17",130.089996,133.14999,128.3,129.080002,0.95,7638200,{"date":1267,"open":1268,"high":1269,"low":340,"close":319,"change":246,"percent_change":1040,"volume":1270,"transactions":9,"vwap":319},"2026-04-16",131.97,132.74001,6150200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",128.39,131.19,126.77,130.19,3.86,3.06,9540800,{"date":1281,"open":785,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",127.39,122.36,126.33,4.51,3.7,8699400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",115.54,121.95,115.2,121.82,6.99,6.09,7564400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",117.94,113.27,114.83,-2.07,-1.77,4449300,{"date":1306,"open":868,"high":1307,"low":1308,"close":1062,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1062},"2026-04-09",117.43,114.59,-0.77,-0.65,5905300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":854,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":854},"2026-04-08",117.48,120.2,115.68,4.94,4.38,8228700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":58,"percent_change":452,"volume":1326,"transactions":9,"vwap":1325},"2026-04-07",110.88,113.5,110.62,112.73,4093000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":24,"change":1332,"percent_change":1095,"volume":1333,"transactions":9,"vwap":24},"2026-04-06",112.51,113.29,111.12,-0.81,4324000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1217,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",110.19,114.98,108.8,113.050003,-1.12,7761000,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",116.88,112.68,114.33,-0.66,-0.57,7738600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",112.92,115.64,111.89,114.99,3.39,3.04,8733300,{"date":1360,"open":1361,"high":1300,"low":1362,"close":1363,"change":805,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-30",109.3,108.75,111.6,3.27,8779000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",107.95,110.75,106.81,108.07,-1.56,-1.42,8764900,{"date":1376,"open":1377,"high":1369,"low":1378,"close":1379,"change":1380,"percent_change":1208,"volume":1381,"transactions":9,"vwap":1379},"2026-03-26",106.72,106.71,109.63,1.25,6995000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":132,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",110.66,111.7,107.36,108.38,0.37,6284800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":441,"volume":1397,"transactions":9,"vwap":1395},"2026-03-24",106.2,108.22,105.19,107.98,-1.37,7565800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":78,"percent_change":913,"volume":1404,"transactions":9,"vwap":1403},"2026-03-23",114.23,114.35,108.52,109.35,8775100,{"date":1406,"open":21,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-20",113.099998,109.68,110.43,-3.04,-2.68,50695600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1064,"percent_change":1065,"volume":1419,"transactions":9,"vwap":1418},"2026-03-19",111.95,113.86,110.52,113.47,8837300,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":717,"volume":1426,"transactions":9,"vwap":1424},"2026-03-18",110.4,115.98,113.53,1.53,9748200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1001,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1001},"2026-03-17",108.54,112.080002,108.32,4.88,4.56,9070200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":147,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",108.24,108.7,105.38,107.12,0.34,7786800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1433,"volume":1450,"transactions":9,"vwap":1448},"2026-03-13",103.98,107.74,103.76,106.78,4.66,11075700,{"date":1452,"open":1453,"high":1454,"low":31,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",104.58,107.32,102.12,-5.13,-4.78,15162000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",110,111.23,105.53,107.25,-2.71,-2.46,8917400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",110.77,112.34,108.4,109.96,-0.69,-0.62,6944600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":127,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-09",108.25,111.71,106.040001,110.65,0.23,10438800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1422,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1422},"2026-03-06",112.040001,113,108.6,-5.15,-4.46,10342200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":973,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":973},"2026-03-05",112.96,117.46,112.76,1.41,1.24,8985100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",112.050003,114.79,111.53,114.14,3.22,2.9,8267800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":258,"volume":1517,"transactions":9,"vwap":1515},"2026-03-03",108.5,113.25,105.089996,110.92,-4.41,15189400,{"date":1519,"open":1482,"high":974,"low":1520,"close":1521,"change":301,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-02",109.25,115.33,1.73,9537800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",115.88,112.15,113.37,-4.58,-3.88,10191100,{"date":1533,"open":810,"high":952,"low":1534,"close":846,"change":1535,"percent_change":474,"volume":1536,"transactions":9,"vwap":846},"2026-02-26",115.52,-0.27,9118600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",117.099998,119.32,115.32,118.22,1.81,1.55,8244000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":840,"percent_change":1113,"volume":1552,"transactions":9,"vwap":1551},"2026-02-24",113.96,117.86,113.2,116.41,10059200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",119.21,119.37,111.040001,113.71,-7.56,-6.23,18370400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",121.48,124.45,120.12,121.27,-4.49,-3.57,14610300,{"date":1572,"open":1573,"high":1574,"low":1183,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",129.13,130.49001,125.76,-7.14,-5.37,11095000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":765,"percent_change":1208,"volume":1585,"transactions":9,"vwap":1584},"2026-02-18",131.78999,134.86,130.57001,132.89999,5392800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1425,"percent_change":1144,"volume":1592,"transactions":9,"vwap":1591},"2026-02-17",130.73,131.67999,126.67,131.39,6807200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-13",130.96001,131.83,128.91,129.86,0.09,0.07,5819200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-12",134.3,136.49001,128.21001,129.77,-3.7,-2.77,9828700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",134.53,134.83,130.83,133.47,-0.35,-0.26,6578200,{"date":1621,"open":1622,"high":395,"low":1623,"close":1624,"change":953,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-10",131.60001,131.24001,133.82001,1.83,8074900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1522,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-09",128.11,131.8,127.019997,131.42,1.33,8577100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1082,"volume":1642,"transactions":9,"vwap":1640},"2026-02-06",129.41,130.25,126.9,129.69,2.86,11661500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",133.37,133.64999,125.27,126.83,-7.71,-5.73,12941400,{"date":1653,"open":1654,"high":1655,"low":1245,"close":1656,"change":142,"percent_change":58,"volume":1657,"transactions":9,"vwap":1656},"2026-02-04",133.34,136.41,134.53999,9627700,{"date":1659,"open":1660,"high":1661,"low":1243,"close":1662,"change":1230,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-03",139.78999,140.2,133.88,-5.24,12011000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-02",141.75999,143.25999,139.16,141.28,-1.14,-0.8,4411300,{"date":1675,"open":472,"high":1676,"low":1677,"close":1678,"change":573,"percent_change":291,"volume":1679,"transactions":9,"vwap":1678},"2026-01-30",143.059998,140.11,142.42,3862600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",148,149.64999,141.020004,142.94,-3.85,-2.62,8265500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",148.92,149.49001,145.25999,146.78999,-1.62,-1.09,4658700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":387,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",150.97,151.39,148.039993,148.41,-1.66,2952600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1535,"volume":1713,"transactions":9,"vwap":1711},"2026-01-26",150.5,151.34,147.96001,150.070007,-0.41,4118800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":921,"volume":1721,"transactions":9,"vwap":1719},"2026-01-23",154.47,154.64999,149.35001,150.48,-4.43,4132100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1224,"volume":1729,"transactions":9,"vwap":1727},"2026-01-22",157.28999,157.83,154.72,154.91,-1.06,3269000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":781,"percent_change":87,"volume":1736,"transactions":9,"vwap":1735},"2026-01-21",155.59,157.89,154.81,155.97,4156700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",160.089996,160.96001,153.81,153.91,-9.59,-5.87,4107700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-16",160.81,165.14,160.64999,163.5,2.69,1.67,4126600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1748,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1748},"2026-01-15",159.39999,162.23,158.71001,2.1,1.32,2436400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1759,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1759},"2026-01-14",154.2,158.73,153.42,3.46,2.23,2944300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":664,"percent_change":623,"volume":1777,"transactions":9,"vwap":1776},"2026-01-13",156.98,158.34,153.8,155.25,3067100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1347,"volume":1785,"transactions":9,"vwap":1783},"2026-01-12",155.44,157.36,153.85001,156.58,-1.04,3142200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1073,"volume":1793,"transactions":9,"vwap":1791},"2026-01-09",155.85001,158.28999,154,157.62,2.32,2846200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-08",153.059998,155.82001,152.11,155.3,1.71,1.11,4314100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-07",162.17999,162.37,147.52,153.59,-9.06,-5.57,8699200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":485,"volume":1819,"transactions":9,"vwap":1817},"2026-01-06",162.75,163.17,160.45,162.64999,0.3,3341400,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-05",158.8,163.89,162.35001,3.55,2.24,3508100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1822,"change":1449,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1822},"2026-01-02",155.14,159.19,154.85001,3.02,2921800,{"date":1836,"open":1790,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1712,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",155.2,153.25,154.14,-0.64,1843100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1617,"percent_change":474,"volume":1848,"transactions":9,"vwap":1847},"2025-12-30",154.82001,155.64999,154.16,154.78,1429400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-29",155.62,156.3,154.83,155.13,-0.28,-0.18,1508400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":475,"percent_change":1049,"volume":1864,"transactions":9,"vwap":1863},"2025-12-26",155.42,156,154.38,155.41,1403900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":484,"volume":1872,"transactions":9,"vwap":1870},"2025-12-24",155.66,156.38,154.48,155.57001,0.41,1432900,{"date":1874,"open":1870,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":905,"volume":1879,"transactions":9,"vwap":1877},"2025-12-23",156.75,155.020004,155.16,-0.67,2518000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-22",151.61,156.13,151.039993,155.83,4.24,2.8,3689600,{"date":1890,"open":1891,"high":1717,"low":1709,"close":1892,"change":1893,"percent_change":1200,"volume":1894,"transactions":9,"vwap":1892},"2025-12-19",154.45,151.59,-2.14,8941900,{"date":1896,"open":1875,"high":1897,"low":1898,"close":1899,"change":736,"percent_change":157,"volume":1900,"transactions":9,"vwap":1899},"2025-12-18",157.5,153.53999,153.73,4417500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-17",152.41,156.5,151.94,153.19,1.1,0.72,3770100,{"date":1911,"open":1700,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":280,"volume":1916,"transactions":9,"vwap":1914},"2025-12-16",152.21001,150.24001,152.089996,1.75,3734400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":214,"volume":1924,"transactions":9,"vwap":1922},"2025-12-15",152.63,152.97,150.28999,150.34,-0.84,4146700,{"date":1926,"open":1927,"high":1837,"low":1928,"close":1929,"change":1930,"percent_change":269,"volume":1931,"transactions":9,"vwap":1929},"2025-12-12",154.52,149.13,151.17999,-2.93,4843100,{"date":1933,"open":1837,"high":1934,"low":1701,"close":1935,"change":1936,"percent_change":323,"volume":1937,"transactions":9,"vwap":1935},"2025-12-11",156.22,154.11,-2.49,3921000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1388,"volume":1945,"transactions":9,"vwap":1943},"2025-12-10",156.039993,157.3,150.94,156.60001,0.58,5168200,{"date":1947,"open":1948,"high":1733,"low":1949,"close":1950,"change":101,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-09",151.77,151.52,156.020004,3.07,6539600,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-08",152.35001,150.71001,151.37,-0.78,-0.51,2996000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-05",150.87,153.82001,150.35001,152.14999,0.76,0.5,2903400,{"date":1971,"open":1972,"high":1973,"low":1913,"close":1701,"change":1974,"percent_change":1255,"volume":1975,"transactions":9,"vwap":1701},"2025-12-04",151.97,152.92,-0.13,3571900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1949,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1949},"2025-12-03",147.16,151.82001,146.39999,4.78,3.26,3678200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-02",147.69,147.89999,146.16,146.74001,0.39,0.27,2749200,{"date":1994,"open":1995,"high":1987,"low":1996,"close":1997,"change":1256,"percent_change":1065,"volume":1998,"transactions":9,"vwap":1997},"2025-12-01",144.089996,143.21001,146.35001,3128100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":938,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-28",146.14,147.78,145.5,146.42,1.04,1626600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1073,"percent_change":2005,"volume":2013,"transactions":9,"vwap":2012},"2025-11-26",143.44,146.17999,143.11,144.92,3117000,{"date":2015,"open":461,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-25",144.48,140.69,143.42999,2.01,1.42,3506300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":441,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-24",142.42999,143.61,141.089996,141.42,-0.88,4847800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1951,"volume":2037,"transactions":9,"vwap":2035},"2025-11-21",139.67,143.16,137.88,142.67,4.25,4812700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":474,"percent_change":334,"volume":2044,"transactions":9,"vwap":2043},"2025-11-20",141,142.059998,137.66,138.42,5503400,{"date":2046,"open":2047,"high":2048,"low":692,"close":2049,"change":2050,"percent_change":1544,"volume":2051,"transactions":9,"vwap":2049},"2025-11-19",137.25,138.71001,138.64999,2.12,5141700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1153,"percent_change":1396,"volume":2058,"transactions":9,"vwap":2057},"2025-11-18",137.17,138.87,135.88,136.53,5751100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2043,"change":2064,"percent_change":1893,"volume":2065,"transactions":9,"vwap":2043},"2025-11-17",140.71001,141.2,137.029999,-3.02,3510400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":945,"percent_change":717,"volume":2072,"transactions":9,"vwap":2071},"2025-11-14",138.37,142.5,136.89,141.44,4645200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-13",142.95,143.66,137.96001,139.53,-4.83,-3.35,8996400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1475,"percent_change":905,"volume":2088,"transactions":9,"vwap":2087},"2025-11-12",145.12,146.69,143.69,144.36,3947900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-11",144.46001,146.17,143.28999,144.98,0.68,0.47,3694100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1340,"volume":2105,"transactions":9,"vwap":2103},"2025-11-10",148.13,149,143.8,144.3,-1.64,3946000,{"date":2107,"open":1685,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1915,"volume":2112,"transactions":9,"vwap":2110},"2025-11-07",146.24001,141.61,145.94,2.51,3613700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2018,"change":2118,"percent_change":1475,"volume":2119,"transactions":9,"vwap":2018},"2025-11-06",144.60001,145.89999,141.33,-0.89,3711500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":236,"volume":2127,"transactions":9,"vwap":2125},"2025-11-05",142.89999,144.8,141.11,144.32001,1.47,4643600,{"date":2129,"open":2130,"high":2116,"low":2131,"close":2132,"change":2133,"percent_change":1696,"volume":2134,"transactions":9,"vwap":2132},"2025-11-04",142.61,142.45,142.85001,-1.57,5850600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-03",145.38,145.89,142.64,144.42,-2.22,-1.51,6155800,{"date":2145,"open":2146,"high":1710,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-31",147.67,144.53999,146.64,-1.75,-1.18,6158500,{"date":2153,"open":2154,"high":2155,"low":2108,"close":2156,"change":904,"percent_change":291,"volume":2157,"transactions":9,"vwap":2156},"2025-10-30",147.5,151,148.39,4497600,{"date":2159,"open":2155,"high":2160,"low":2161,"close":1691,"change":1609,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1691},"2025-10-29",152.25,148.39999,-1.83,3836800,{"date":2165,"open":1741,"high":2166,"low":1884,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-28",153.97,151.69,-2.16,-1.4,3654000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1782,"change":2176,"percent_change":25,"volume":2177,"transactions":9,"vwap":1782},"2025-10-27",155.28,157.85001,153.13,-0.75,4209900,{"date":2179,"open":2180,"high":2181,"low":1716,"close":2182,"change":1247,"percent_change":655,"volume":2183,"transactions":9,"vwap":2182},"2025-10-24",158.39999,159.44,154.60001,4451700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-23",161.81,162.10001,152.22,154.98,-6.74,-4.17,7391400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":485,"volume":2200,"transactions":9,"vwap":2198},"2025-10-22",161.25,162.58,159,161.72,0.29,4352200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-21",159.99001,162.66,159.81,161.42999,0.99,0.62,2440600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-20",158.070007,161.22,157.72,160.44,4.13,2.64,3081300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1704,"percent_change":789,"volume":2225,"transactions":9,"vwap":2224},"2025-10-17",157.91,158.81,155.27,156.31,3761400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-16",164.0099945,165.32001,155.53,157.97,-5.94,-3.62,6474900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1256,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-15",166.089996,166.39,161.36,163.91,-0.04,4089400,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":603,"volume":2249,"transactions":9,"vwap":2247},"2025-10-14",156.17,165.089996,163.98,5.82,4665400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-13",156.41,158.57001,154.44,158.16,4.39,2.85,3400200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",160.49001,161.39999,153.16,153.77,-6.88,-4.28,6611400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1750,"change":960,"percent_change":387,"volume":2273,"transactions":9,"vwap":1750},"2025-10-09",162.49001,163.13,159.67,2873000,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-08",164.91,161.28,162.46001,-2.45,-1.49,2993100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2276,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2276},"2025-10-07",167.3,169.21001,163.94,-1.98,-1.19,2884100,{"date":2291,"open":2292,"high":30,"low":2293,"close":2294,"change":1372,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-06",168.91,164.38,166.89,-0.93,2334100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":634,"percent_change":1130,"volume":2303,"transactions":9,"vwap":2302},"2025-10-03",167.31,169.53,167.28999,168.45,3218600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-02",168.21001,169,166.39999,166.58,-1.52,-0.9,3570000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-01",169.36,170.45,168,168.10001,-2.75,-1.61,3630100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-30",176.38,177,166.75999,170.85001,-5.29,-3,5392000,{"date":2332,"open":2324,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2096,"volume":2337,"transactions":9,"vwap":2335},"2025-09-29",177.23,174.45,176.14,0.82,2630300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1855,"percent_change":475,"volume":2344,"transactions":9,"vwap":2343},"2025-09-26",176.49001,178.28999,174.64999,175.32001,2046900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1200,"volume":2352,"transactions":9,"vwap":2350},"2025-09-25",175,176.95,173.89,175.60001,-2.48,3744100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-24",185,186.10001,177.19,178.080002,-6.83,-3.69,3826300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1056,"volume":2369,"transactions":9,"vwap":2367},"2025-09-23",185.59,189.88,183.72,184.91,-0.73,2503200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2287,"percent_change":1728,"volume":2376,"transactions":9,"vwap":2375},"2025-09-22",185.87,188.42999,184.5,185.64,3038100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1728,"percent_change":214,"volume":2383,"transactions":9,"vwap":2382},"2025-09-19",188.87,189.32001,186.62,187.62,7404000,{"date":2385,"open":2386,"high":181,"low":2387,"close":2388,"change":2389,"percent_change":604,"volume":2390,"transactions":9,"vwap":2388},"2025-09-18",184.77,184.46001,188.67999,5.06,4395700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1049,"percent_change":1065,"volume":2397,"transactions":9,"vwap":2396},"2025-09-17",184.070007,187.56,182.5,183.62,4719200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2366,"change":2403,"percent_change":2241,"volume":2404,"transactions":9,"vwap":2366},"2025-09-16",184.45,185.14,183.33,-0.08,2924300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-15",181.8,184.13,181.39999,183.8,2.45,1.35,2818400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":313,"percent_change":2169,"volume":2420,"transactions":9,"vwap":2419},"2025-09-12",182.99001,183.69,180.16,181.35001,3356200,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-11",178.53,186.64999,183.92,5.69,3.19,6395800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2389,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-10",174.98,179.69,174.56,178.23,2.92,4345800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1974,"percent_change":2403,"volume":2443,"transactions":9,"vwap":2442},"2025-09-09",172.62,175.8,172.45,173.17,2958100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-08",170.64,173.64999,169.8,173.3,3.31,1.95,3085200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1599,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-05",172.97,173.46001,167.75,169.99001,0.05,3110400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1425,"volume":2468,"transactions":9,"vwap":2466},"2025-09-04",168.25999,170.37,167.58,169.89999,2.56,2548200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-03",169.45,169.97,165.56,167.34,-2.21,-1.3,2450700,{"date":2479,"open":2480,"high":2481,"low":2229,"close":2482,"change":2483,"percent_change":78,"volume":2484,"transactions":9,"vwap":2482},"2025-09-02",167.63,169.89,169.55,-1.85,3512300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1475,"percent_change":291,"volume":2491,"transactions":9,"vwap":2490},"2025-08-29",172.42,173,170.35001,171.39999,1943600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":152,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-28",172,173.55,171.7,172.020004,0.22,2667600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":409,"volume":2507,"transactions":9,"vwap":2505},"2025-08-27",171.050003,172.57001,170.69,171.64,0.21,2052800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-26",168.82001,171.60001,168.14,171.42999,1.93,1.14,3563600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-25",169.56,171.91,169.25,169.5,-1,-0.59,2801100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-22",164.77,172.48,163.77,170.5,7.06,4.32,5188800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":665,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-21",164,164.86,162.92,163.44,-0.63,3656700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1199,"volume":2550,"transactions":9,"vwap":2548},"2025-08-20",166.89999,167.13,162.69,164.47,-2.82,4877700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2301,"change":2556,"percent_change":1671,"volume":2557,"transactions":9,"vwap":2301},"2025-08-19",169.62,170.24001,166.77,-1.93,5367600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":268,"percent_change":2169,"volume":2564,"transactions":9,"vwap":2563},"2025-08-18",171.41,171.95,168.75999,169.22,3974600,{"date":2566,"open":2567,"high":2568,"low":2490,"close":2569,"change":2570,"percent_change":2149,"volume":2571,"transactions":9,"vwap":2569},"2025-08-15",175.39999,175.50999,171.62,-3.06,3684000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-14",175.59,176.050003,172.49001,174.67999,-1.94,-1.1,2834800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-13",175.89999,177.41,173.94,176.62,2.88,1.66,5598700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-12",171.45,175.28999,171.34,173.74001,3.67,2.16,4180700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":280,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-11",170.60001,171.3,169.23,170.070007,0.69,2609200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2292,"change":2612,"percent_change":1967,"volume":2613,"transactions":9,"vwap":2292},"2025-08-08",168.5,170.89,167.64,1.27,2279600,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2611,"change":2618,"percent_change":978,"volume":2619,"transactions":9,"vwap":2611},"2025-08-07",172.14999,166.35001,-1.71,3082300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1753,"percent_change":51,"volume":2626,"transactions":9,"vwap":2625},"2025-08-06",168.35001,170.59,167.72,169.35001,2470500,{"date":2628,"open":2602,"high":2602,"low":2629,"close":2630,"change":2549,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-05",166.25999,167.67999,-1.65,4761700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2531,"change":2638,"percent_change":112,"volume":2639,"transactions":9,"vwap":2531},"2025-08-04",170.2,171.47,169.77,0.1,3975300,{"date":2641,"open":138,"high":2642,"low":2643,"close":2644,"change":1121,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-01",171.28999,166.86,170.39999,-1.48,3663500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1089,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-31",174,175.53999,171.42,172.96001,-1.36,3445200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-30",177.62,178.22,173.12,175.34,-1.7,-0.96,3475600,{"date":2665,"open":2666,"high":2667,"low":2660,"close":2668,"change":2638,"percent_change":112,"volume":2669,"transactions":9,"vwap":2668},"2025-07-29",177.67,179.080002,177.039993,2753800,{"date":2671,"open":2672,"high":2673,"low":2583,"close":2674,"change":977,"percent_change":1310,"volume":2675,"transactions":9,"vwap":2674},"2025-07-28",178.050003,178.77,176.94,2679100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":117,"percent_change":117,"volume":2682,"transactions":9,"vwap":2681},"2025-07-25",179,181.32001,177.34,178.10001,3597000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-24",179.070007,181.14999,175.16,178.11,6.15,3.58,7589100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-23",170.12,172.17,169.38,171.96001,2.58,1.52,3448200,{"date":2702,"open":2480,"high":2703,"low":2704,"close":2696,"change":1752,"percent_change":1162,"volume":2705,"transactions":9,"vwap":2696},"2025-07-22",170.089996,166.10001,3359900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1013,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-21",169.57001,170.14,166.53999,166.69,-1.2,3103000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-18",173.58,173.78999,168.53999,168.72,-3.77,-2.19,4128100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2576,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2576},"2025-07-17",165.89999,173.14999,165.50999,6.57,3.96,6507100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-16",163.0099945,166.72,161.50999,165.92,6.12,3.83,5663700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":375,"volume":2747,"transactions":9,"vwap":2745},"2025-07-15",163.33,163.57001,159.17999,159.8,-3.56,3994700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1129,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-14",162,163.60001,160.8,163.36,0.84,2521100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2750,"change":246,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2750},"2025-07-11",162.32001,162.98,161.3,-1.26,3977900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1356,"volume":2770,"transactions":9,"vwap":2768},"2025-07-10",158.97,164.23,158.69,164.059998,5.38,5577700,{"date":2772,"open":2773,"high":1759,"low":2774,"close":2775,"change":2776,"percent_change":1073,"volume":2777,"transactions":9,"vwap":2775},"2025-07-09",157,156.36,158.67999,2.33,3773400,{"date":2779,"open":1775,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-08",156.85001,153.67999,156.35001,3.36,2.2,4037100,{"date":2787,"open":2788,"high":1780,"low":2789,"close":2790,"change":1893,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-07",154.62,151.35001,152.99001,-1.38,4112800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":1854,"change":2798,"percent_change":94,"volume":2799,"transactions":9,"vwap":1854},"2025-07-03",154.49001,155.64,153.57001,1.57,2048000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":832,"volume":2807,"transactions":9,"vwap":2805},"2025-07-02",152.34,153.74001,150.74001,153.56,0.79,3094900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2427,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-07-01",148.94,153.58,148.57001,152.77,2.13,4544100,{"date":2817,"open":2818,"high":1919,"low":2819,"close":2820,"change":386,"percent_change":978,"volume":2821,"transactions":9,"vwap":2820},"2025-06-30",152.38,148.89999,149.58,4182100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-27",149.7,152.67,148.87,151.11,2.93,1.98,7633600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-26",144.49001,148.34,144.080002,148.17999,4.61,3.21,4384700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1057,"volume":2847,"transactions":9,"vwap":2845},"2025-06-25",144.33,144.67999,142.27,143.57001,-0.48,1911800,{"date":2849,"open":2850,"high":427,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-24",140.020004,139.50999,144.050003,5.73,4.14,3950900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":398,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-23",137.5,138.53,133.84,138.32001,0.46,2927300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":630,"change":2869,"percent_change":193,"volume":2870,"transactions":9,"vwap":630},"2025-06-20",138.39999,139.080002,137.070007,0.2,4295600,{"date":2872,"open":2873,"high":2874,"low":629,"close":2875,"change":2876,"percent_change":1633,"volume":2877,"transactions":9,"vwap":2875},"2025-06-18",135.39,139.10001,137.49001,1.8,2688600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":313,"percent_change":1039,"volume":2884,"transactions":9,"vwap":2883},"2025-06-17",137.46001,137.60001,134.78999,135.69,2664400,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2889,"change":2890,"percent_change":1129,"volume":2891,"transactions":9,"vwap":2889},"2025-06-16",137.53999,140.039993,138.25999,1.85,2584800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":1655,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":1655},"2025-06-13",138.55,139.029999,136.10001,-4.38,-3.11,3021400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-12",140.089996,141.57001,139.33,140.78999,-0.6,-0.42,2382800,{"date":2910,"open":2911,"high":2912,"low":2905,"close":2913,"change":2133,"percent_change":2579,"volume":2914,"transactions":9,"vwap":2913},"2025-06-11",144,145.50999,141.39,3233400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":806,"percent_change":2814,"volume":2921,"transactions":9,"vwap":2920},"2025-06-10",140,143.050003,139.14999,142.96001,3665100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1057,"volume":2929,"transactions":9,"vwap":2927},"2025-06-09",141.35001,141.41,139.28999,139.98,-0.47,3061700,{"date":2931,"open":2932,"high":2933,"low":1669,"close":2934,"change":1752,"percent_change":2451,"volume":2935,"transactions":9,"vwap":2934},"2025-06-06",139.88,141.48,140.45,3676400,{"date":2937,"open":2919,"high":2938,"low":2939,"close":2940,"change":2523,"percent_change":1095,"volume":2941,"transactions":9,"vwap":2940},"2025-06-05",139.39,136.7,137.75999,2456300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":655,"percent_change":1856,"volume":2948,"transactions":9,"vwap":2947},"2025-06-04",139.52,139.92999,138.41,138.75999,2433900,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2869,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-03",138.74001,139.8,137.42999,139.0099945,0.14,3935900,{"date":2958,"open":2959,"high":2867,"low":2960,"close":2961,"change":2459,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-02",138.17,136.19,138.81,0.04,3007800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2947,"change":1048,"percent_change":1255,"volume":2969,"transactions":9,"vwap":2947},"2025-05-30",138.16,138.88,136.059998,6191200,{"date":2971,"open":2972,"high":2972,"low":2973,"close":2967,"change":2096,"percent_change":1441,"volume":2974,"transactions":9,"vwap":2967},"2025-05-29",139.94,137.44,2208800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2946,"change":2118,"percent_change":1840,"volume":2980,"transactions":9,"vwap":2946},"2025-05-28",139.72,139.92,138.080002,2228800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-27",138,139.57001,137,139.3,3.18,2.34,3448300,{"date":2991,"open":2992,"high":2993,"low":1244,"close":2994,"change":1332,"percent_change":2524,"volume":2995,"transactions":9,"vwap":2994},"2025-05-23",133.5,137.27,136.12,2613900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":214,"percent_change":1712,"volume":3002,"transactions":9,"vwap":3001},"2025-05-22",136.92,137.87,135.7,136.92999,3856800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2875,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2875},"2025-05-21",142.020004,142.82001,137.039993,-6.71,-4.65,4588100,{"date":3012,"open":2911,"high":3013,"low":2011,"close":3014,"change":441,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-20",145.0099945,144.2,-0.86,4566100,{"date":3018,"open":3019,"high":2116,"low":3020,"close":3021,"change":441,"percent_change":623,"volume":3022,"transactions":9,"vwap":3021},"2025-05-19",143.089996,142.46001,145.45,3181200,{"date":3024,"open":3025,"high":3025,"low":3026,"close":3027,"change":1065,"percent_change":1022,"volume":3028,"transactions":9,"vwap":3027},"2025-05-16",147.53999,145.34,146.7,3790500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-15",147.62,147.85001,145.28,146.75,-1.67,-1.13,3397000,{"date":3039,"open":2819,"high":3040,"low":3031,"close":3041,"change":1856,"percent_change":1048,"volume":3042,"transactions":9,"vwap":3041},"2025-05-14",150,148.42,2247800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":1535,"volume":3050,"transactions":9,"vwap":3048},"2025-05-13",149.17,150.81,147.98,148.60001,-0.4,3474100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":2101,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2101},"2025-05-12",148.75,152,146.53,9.61,6.89,6669100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":2938,"change":2907,"percent_change":1171,"volume":3064,"transactions":9,"vwap":2938},"2025-05-09",140.42,142.17999,138.97,3114200,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2596,"percent_change":840,"volume":3071,"transactions":9,"vwap":3070},"2025-05-08",138.28,142.2,137.52,139.81,4853000,{"date":3073,"open":3074,"high":3075,"low":3074,"close":3076,"change":3077,"percent_change":849,"volume":3078,"transactions":9,"vwap":3076},"2025-05-07",134.25,136.8,136.14,2.14,3031300,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-06",133.039993,135.83,132.82001,134,-2.11,-1.55,2864000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-05",135.84,138.33,135.53999,136.11,-1.31,-0.95,2640800,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":1833,"volume":3104,"transactions":9,"vwap":3102},"2025-05-02",136.14999,139.38,135.27,137.42,4.03,4969600,{"date":3106,"open":3107,"high":3090,"low":1595,"close":3108,"change":716,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-05-01",132.48,133.39,1.28,4007100,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2162,"percent_change":1396,"volume":3117,"transactions":9,"vwap":3116},"2025-04-30",129.87,132.070007,126.89,131.71001,5751600,{"date":3119,"open":3120,"high":361,"low":3121,"close":3122,"change":2241,"percent_change":1022,"volume":3123,"transactions":9,"vwap":3122},"2025-04-29",132.25,130.88,133.53999,2270400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":1908,"percent_change":736,"volume":3130,"transactions":9,"vwap":3129},"2025-04-28",132.97,135.77,132.13,133.58,3609000,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1199,"percent_change":2761,"volume":3137,"transactions":9,"vwap":3136},"2025-04-25",133.53,134.87,131.98,132.86,4663700,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-04-24",127.57,135.78999,127.029999,134.55,7.55,5.94,6577400,{"date":3148,"open":754,"high":3149,"low":3150,"close":742,"change":3151,"percent_change":1753,"volume":3152,"transactions":9,"vwap":742},"2025-04-23",134.49001,126.5,2.09,5621100,{"date":185,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":345,"volume":3159,"transactions":9,"vwap":3157},121.9,125.64,121.56,124.91,3.01,5083800]