[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAH":3,"homepage-market-summary":35,"stock-historical-CAH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAH","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},"Cardinal Health, Inc.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Cardinal Health is one of three leading pharmaceutical wholesalers in the US, engaged in sourcing and distributing of branded, generic, and specialty pharmaceutical products to pharmacies (retail chains, independent, and mail order), hospital networks, and healthcare providers. Cardinal, Cencora, and McKesson hold well over 90% of the US pharmaceutical wholesale industry. Cardinal Health also supplies medical-surgical products and equipment to healthcare facilities in North America, Europe, and Asia.","63,900","Dublin, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9037,2.0632,"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},228.3,229.54,231.1,224.45,230.09,-1.79,-0.78,1809282.761719,31854,227.8044,258.3021,150.78,2066810.1344661235,72.1,9624,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},130.52,2149220,784465143.750997,70.77,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,285,296,306,317,328,338,348,359,370,381,392,403,414,424,433,442,453,464,475,485,496,507,518,529,538,548,558,568,578,587,598,609,619,629,640,650,660,670,679,689,700,711,721,731,741,749,758,767,776,785,794,800,809,818,826,833,838,846,855,862,871,880,888,897,905,912,917,925,933,942,951,960,969,977,986,994,1002,1011,1020,1028,1036,1045,1052,1059,1068,1076,1084,1093,1101,1110,1117,1125,1134,1143,1152,1160,1168,1176,1185,1194,1203,1210,1218,1226,1234,1243,1252,1260,1267,1274,1283,1292,1300,1309,1317,1325,1333,1341,1350,1358,1364,1373,1382,1389,1397,1405,1412,1420,1428,1435,1443,1452,1459,1468,1476,1484,1492,1501,1508,1517,1526,1534,1541,1549,1555,1563,1570,1579,1586,1594,1602,1611,1620,1628,1635,1644,1653,1661,1668,1675,1684,1692,1697,1704,1711,1720,1729,1738,1745,1754,1762,1771,1780,1788,1795,1804,1811,1819,1825,1834,1842,1850,1858,1864,1871,1878,1884,1892,1899,1907,1916,1923,1931,1936,1943,1950,1957,1963,1970,1978,1985,1991,1998,2005,2013,2021,2030,2037,2044,2052,2059,2066,2073,2079,2086,2093,2100,2107,2115,2123,2131,2137,2144,2152,2159,2168,2176,2184,2192,2198,2205,2213,2220,2227,2235,2243,2251,2258,2264,2273,2279,2287,2294,2302,2309,2317,2326,2335,2343,2352,2359,2363,2371,2378,2384,2391,2398,2406,2414,2421,2429,2435,2444,2452,2459,2467,2474,2482,2490,2498,2507,2514,2522,2528,2536,2542,2549,2556,2564,2571,2580,2588,2595,2602,2610,2614,2622,2629,2635,2640,2648,2654,2660,2667,2673,2679,2687,2694,2701,2709,2716,2725,2732,2740,2748,2755,2763,2771,2778,2786,2794,2800,2808,2815,2823,2830,2838,2843,2850,2858,2865,2872,2880,2886,2892,2899,2906,2912,2919,2925,2934,2940,2947,2954,2961,2968,2975,2984,2990,2996,3001,3007,3014,3020,3026,3033,3042,3049,3057,3065,3074,3080,3087,3094,3101],{"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",227.55,235.95,227.3993,7.59,3.41,1913285.439825,40565,229.925,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",223.66,226.485,222.07,222.5,-1.41,-0.63,1944992.117147,41608,223.5657,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",218.54,224.01,216.7,223.91,3.62,1.64,973624.895404,26288,222.3745,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",219.37,221.97,218.9,220.29,0.07,0.03,2392864.929674,32443,220.262,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":78,"volume":238,"transactions":239,"vwap":240},"2026-09-25",222,223.02,219.1,220.22,-2.4,2092887.289244,30036,220.3334,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",222.08,225.37,221.95,222.62,1.35,0.61,3480950.572352,36897,223.0071,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",221.79,225.64,220.94,221.27,-0.77,-0.35,1215982.611857,31228,222.3577,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",227.17,228.44,221.21,222.04,-3.71,-1.64,2776268.087363,40638,223.1279,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",225.28,227.58,223.54,225.75,0.37,0.16,1189139.383416,26508,225.7919,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",225.29,226.1197,221.6974,225.38,-0.96,-0.42,4143251.245016,36923,225.0594,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",232.71,226.02,226.34,-6.2,-2.67,2260545.616428,36667,227.2483,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",233.07,234.9,232.09,232.54,-0.11,-0.05,1220658.216811,23780,232.973,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",233.89,234.83,230.34,232.65,-2.24,-0.95,1700037.82796,38060,232.6591,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":147,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",236.76,237.565,232.6,234.89,0.14,2030070.922282,43388,234.4878,{"date":339,"open":340,"high":341,"low":332,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",238.77,239.43,234.57,-1.45,-0.61,1111698.887155,28311,234.1281,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",241.27,242.12,235.67,236.02,-3.98,-1.66,1216480.904528,29932,236.8632,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",239.02,241.64,238.405,240,-0.49,-0.2,1029091.954132,28993,239.801,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",243.9,245.83,239.425,240.49,-6.69,-2.71,1596749.869912,36164,240.8867,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",246.34,249.29,246.29,247.18,-1.43,-0.58,1548359.927593,31674,247.132,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",246.11,249.26,245.82,248.61,3.12,1.27,1387113.611593,32990,248.1476,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",240.99,246.02,239.35,245.49,6.14,2.57,1345900.857812,31560,245.0567,{"date":415,"open":416,"high":417,"low":418,"close":407,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",236.85,240.75,236.025,4.73,2.02,1336387.766731,28133,239.2262,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":226,"percent_change":227,"volume":430,"transactions":431,"vwap":432},"2026-08-31",234.92,236.97,233.51,234.62,1674452.962811,27209,235.0237,{"date":434,"open":353,"high":435,"low":436,"close":437,"change":388,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",236.8,233.72,234.55,-0.25,1779203.888007,25934,234.6646,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",236.49,237.3,234.15,235.13,-3.27,-1.37,1033994.820642,24102,235.1912,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",237.9,240.88,236.445,238.4,0.48,0.2,1473077.40231,29215,238.3423,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",232.51,238.1,232.375,237.92,5.55,2.39,1335050.271659,29950,235.9116,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",229.16,232.37,227.68,2.86,1.25,1400370.805516,33673,231.062,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",228.8,231.29,228.16,229.51,1.05,0.46,1386835.392701,28637,229.4537,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",232.25,235,228.38,228.46,-6.39,-2.72,1588455.259849,31296,230.0244,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",236.41,238.15,232.34,234.85,-0.13,-0.06,1366534.524807,31002,235.4339,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",235.17,238.24,233.94,234.98,-0.68,-0.29,1791058.86637,32362,235.4152,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":58,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",233.55,238.94,235.66,0.21,1666746.18942,31032,235.898,{"date":539,"open":540,"high":541,"low":542,"close":520,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",230.91,235.27,229.33,3.93,1.7,1683385.115442,30718,233.8452,{"date":549,"open":550,"high":352,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",233,229.36,231.24,-2.92,-1.25,2844823.931612,42700,231.4893,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",239.75,233.49,234.16,-6.1,-2.54,1912117.691233,41095,235.5887,{"date":569,"open":570,"high":30,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",243,236.48,240.26,3.08,1.3,3005732.272448,62192,242.5597,{"date":579,"open":580,"high":581,"low":499,"close":582,"change":137,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",236.32,239.54,237.18,0.33,2236112.441909,45225,237.0677,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",237.23,239.85,236.3,236.4,-1.26,-0.53,1546242.304779,32709,237.9421,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",244.01,244.87,233.99,237.66,-1.57,-0.66,1641970.967199,36543,237.2745,{"date":610,"open":447,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",239.545,235.01,239.23,5.68,2.43,2646427.2978,40322,238.4521,{"date":620,"open":621,"high":622,"low":623,"close":531,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",234.31,235.76,231.1425,-2.05,-0.87,2573424.623794,53760,233.6134,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",230.39,235.72,229.605,235.6,5.57,2.42,2078594.818953,44512,233.8929,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":574,"volume":647,"transactions":648,"vwap":649},"2026-07-31",226.66,231.229,225.39,230.03,2.96,1727724.32311,34129,229.5934,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":624,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",226.28,227.78,224.11,227.07,-0.89,1476460.466086,31005,226.7337,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",234.02,228.49,229.12,-3.39,-1.46,2650129.359297,38742,231.603,{"date":671,"open":310,"high":672,"low":673,"close":466,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",233.77,230.32,3.16,1.38,2649595.381373,34440,232.4113,{"date":680,"open":653,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",230.6133,227.03,229.35,1.32,0.58,1105209.088874,26250,229.3767,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",227.88,228.97,225.965,228.03,2.05,0.91,1436707.102894,23581,227.77,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",220.56,226.01,220.54,225.98,5.44,2.47,1837403.153508,30045,224.635,{"date":712,"open":713,"high":714,"low":715,"close":704,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",227.3,229.855,220.37,-6.55,-2.88,2521779.791666,39489,222.1718,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":87,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",225.99,227.6315,225.02,227.09,0.59,1595262.942149,27336,226.6586,{"date":732,"open":733,"high":734,"low":735,"close":279,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",229.2,229.24,225.49,-2.77,-1.21,1711834.596825,36585,226.4483,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":366,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-17",230.53999,233.22,228.42999,228.52,-0.09,2052800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",225.74001,229.13,223.070007,228.72,3.78,1.68,2607800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",228.71001,230.23,224.52,224.94,-5.17,-2.25,2358300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",231.8,231.83,227.85001,230.11,-3.55,-1.52,3127400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",236.14,237.38,233.14999,233.66,-2.14,-0.91,2286100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",233.070007,236.25999,232.050003,235.8,2.03,0.87,2842600,{"date":795,"open":796,"high":797,"low":770,"close":672,"change":798,"percent_change":387,"volume":799,"transactions":9,"vwap":672},"2026-07-09",238.39,240.22,-3.38,3216400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",239.059998,240.91,236.87,237.14999,-2.56,-1.07,2693600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",240.12,243.21001,237.99001,239.71001,2.19,0.92,3236400,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",241.86,233.81,237.52,-1.42,-0.59,2477000,{"date":827,"open":828,"high":803,"low":829,"close":532,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":532},"2026-07-02",239.78999,237.53,1.22,0.51,2039100,{"date":834,"open":835,"high":814,"low":550,"close":836,"change":281,"percent_change":226,"volume":837,"transactions":9,"vwap":836},"2026-07-01",238.87,237.72,1369700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":87,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",237,239.53,236.39999,237.56,0.57,1666800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",239.92999,240.92999,235.14999,236.22,-1.7,-0.71,1926600,{"date":856,"open":857,"high":858,"low":859,"close":469,"change":860,"percent_change":247,"volume":861,"transactions":9,"vwap":469},"2026-06-26",237.78,240.44,236,3.17,3633200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",232.52,237.78999,232.38,234.75,1.74,0.75,2074000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",229.89,235.71001,229.42999,233.0099945,4.1,1.79,2354400,{"date":881,"open":882,"high":883,"low":203,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",225.21001,229.25999,228.91,6.17,2.77,2110400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",223.73,228.45,222.28,222.74001,0.97,0.44,2886000,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",226.17,219.47,221.77,-4.51,-1.99,4196100,{"date":906,"open":907,"high":908,"low":909,"close":652,"change":910,"percent_change":205,"volume":911,"transactions":9,"vwap":652},"2026-06-17",226,229.55,224.48,-1.44,2249100,{"date":913,"open":713,"high":914,"low":244,"close":915,"change":684,"percent_change":685,"volume":916,"transactions":9,"vwap":915},"2026-06-16",229.78,227.72,3027600,{"date":918,"open":919,"high":642,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",222.78,221.029999,226.39999,2.55,1.14,2397200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":830,"volume":932,"transactions":9,"vwap":930},"2026-06-12",222.47,224.88,222.11,223.85001,2.69,2198400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",217.49001,223.87,217.050003,221.16,4.86,2.25,2834100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",214,218.96001,211.45,216.3,3.63,1.71,3820700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",203.24001,212.83,202.039993,212.67,8.19,4.01,3190300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",203.14,206.41,201,204.48,-1.23,-0.6,1534700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",203.080002,207.55,205.71001,3.97,1.97,1590800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",198.89999,201.95,197.53,201.74001,5.89,3.01,2338300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":894,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",196.089996,198.070007,195.50999,195.85001,0.5,1212400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",194.2,195.89,194.88,-0.27,-0.14,1787000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",195.36,196.85001,194,195.14999,-1.65,-0.84,2036100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",201.35001,201.50999,196.2,196.8,-3.05,-1.53,3132500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",199.53999,201.89,197.61,199.85001,0.01,1916300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":594,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-27",200.59,201.47,199.3,199.84,-0.26,1628200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",200,201.44,199.25,200.37,-0.31,-0.15,1714900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":226,"percent_change":227,"volume":1051,"transactions":9,"vwap":1050},"2026-05-22",201.98,202.77,199.69,200.67999,1537300,{"date":1053,"open":989,"high":1054,"low":1055,"close":1056,"change":675,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-21",201.24001,197.88,200.61,0.69,2062800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",199.61,201.059998,198.58,199.23,-1.14,-0.57,1756500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1041,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1041},"2026-05-19",200.78999,203.98,199.60001,0.6,0.3,2804400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",195.32001,201.8,199.77,4.57,2.34,2413900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",194.75999,197.050003,193.73,195.2,0.82,0.42,3715500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",186.44,194.49001,194.38,8.03,4.31,3623500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-13",181.50999,186.56,180.45,186.35001,3.79,2.08,2848900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":112,"percent_change":227,"volume":1116,"transactions":9,"vwap":1115},"2026-05-12",182.74001,185.74001,181.75,182.56,2321900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":205,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",184.5,185.75999,181.92,182.5,-1.15,2012600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",185.35001,190.24001,182.87,183.64999,-1.63,-0.88,3260600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",191.60001,192.39,185.0099945,185.28,-6.21,-3.24,3102800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",192,195,187.22,191.49001,-5.51,-2.8,4429400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":514,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",197.71001,198.38,195.0099945,197,-0.03,1364000,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",193.50999,200.39999,197.059998,1.82,0.93,2240400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":830,"volume":1175,"transactions":9,"vwap":1173},"2026-05-01",196.37,196.71001,191.97,195.24001,2.36,2093400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",195.28999,197.22,185.8,192.88,-9.94,-4.9,4542200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",204.53,204.89999,201.080002,202.82001,-2.79,-1.36,1684600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",204.73,206.61,202.85001,205.61,3.27,1.62,1525200,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":481,"volume":1209,"transactions":9,"vwap":1207},"2026-04-27",199.44,203.59,202.34,2.49,2129000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1025,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1025},"2026-04-24",203.78,203.95,198.56,-4.87,-2.38,1402400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1108,"volume":1225,"transactions":9,"vwap":1223},"2026-04-23",200.83,205.62,200.0099945,204.72,4.17,1428900,{"date":1227,"open":1228,"high":1229,"low":1164,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-22",205,205.45,200.55,-4.37,-2.13,2518500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",210.5,211.029999,204.58,204.92,-6.26,-2.96,1564000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",213.25,215,210.48,211.17999,-2.81,-1.31,1368700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1091,"volume":1259,"transactions":9,"vwap":1257},"2026-04-17",212.12,214.59,210.089996,213.99001,0.89,1962300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":399,"percent_change":1073,"volume":1266,"transactions":9,"vwap":1265},"2026-04-16",211.0099945,214.020004,210.50999,213.10001,1163600,{"date":1268,"open":1269,"high":1270,"low":1237,"close":1271,"change":1272,"percent_change":343,"volume":1273,"transactions":9,"vwap":1271},"2026-04-15",213.69,214.23,211.83,-3.12,1337400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",213.020004,216.46001,212.7,214.95,0.77,0.36,1407200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",215.92999,217.47,212.64999,214.17999,-1.34,-0.62,1394600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":513,"volume":1299,"transactions":9,"vwap":1297},"2026-04-10",215.029999,216.10001,211.85001,215.52,-0.28,1292200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-09",214.74001,217.77,214.33,215.8,0.67,0.31,1051300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1174,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-08",213.19,216.45,211.66,215.13,1.11,1265300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":226,"volume":1324,"transactions":9,"vwap":1322},"2026-04-07",211.37,214.14,210.39,212.77,0.15,1449900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":387,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",213.13,213.55,210.99001,212.62,-0.67,1171900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":791,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",211.50999,214.56,210.45,214.050003,0.96,1503700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",211.36,213.42,210.080002,212.020004,0.71,0.34,1462800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":636,"volume":1357,"transactions":9,"vwap":1355},"2026-03-31",208.39999,211.72,207.28999,211.31,5,1587100,{"date":1359,"open":1360,"high":1361,"low":973,"close":1362,"change":999,"percent_change":513,"volume":1363,"transactions":9,"vwap":1362},"2026-03-30",209.10001,209.96001,206.31,1513700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",207.86,208.17999,205.35001,206.58,-1.12,-0.54,1307100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",210.23,211.97,207.19,207.7,-3.61,-1.71,1599700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1355,"change":1387,"percent_change":975,"volume":1388,"transactions":9,"vwap":1355},"2026-03-25",208,212.22,207.92,4.08,1836900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":132,"volume":1396,"transactions":9,"vwap":1394},"2026-03-24",206.91,208.72,203.86,207.23,0.83,1983600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":387,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-23",209.98,211.11,205.78,206.39999,-0.69,2579200,{"date":1406,"open":1400,"high":1254,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",206.7,207.83,-3.09,-1.47,4250700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":324,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-19",212.23,214.5,210.28,210.92,-0.45,1424500,{"date":1421,"open":1422,"high":1423,"low":1337,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",215.73,216.21001,211.87,-4.49,-2.08,1756800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":966,"percent_change":1066,"volume":1434,"transactions":9,"vwap":1433},"2026-03-17",217.94,218.87,211.13,216.36,1772400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":831,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",218.67,220.23,216.89,217.59,0.23,1731400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",219.62,222.58,216.17,217.080002,-2.01,-0.92,1422400,{"date":1453,"open":1454,"high":1455,"low":1422,"close":1456,"change":1457,"percent_change":544,"volume":1458,"transactions":9,"vwap":1456},"2026-03-12",217.17999,221.28,219.089996,3.67,2053700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",216.080002,217.0099945,214.42999,215.42,-1.62,-0.75,1124700,{"date":1469,"open":1470,"high":246,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",221.13,216.42999,217.039993,-5.24,-2.36,1568000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":892,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":892},"2026-03-09",217.39999,222.38,214.89999,4.5,2.07,2555200,{"date":1485,"open":1486,"high":236,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-06",216,213.58,217.78,1.76,0.81,2090300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",222.10001,222.39,215.89,216.020004,-7.16,-3.21,2847100,{"date":1502,"open":300,"high":300,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-04",221.74001,223.17999,-3.17,-1.4,1701700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",228,228.98,222.3,226.35001,-3.53,-1.54,2398000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",232.039993,233.60001,228.080002,229.88,0.65,0.28,1751100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":816,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",227.94,230.2,226.92999,229.23,2.1,2066800,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1091,"volume":1540,"transactions":9,"vwap":1538},"2026-02-26",226.5,229.5,227.13,0.95,1167100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":534,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-25",226.050003,226.99001,225.039993,226.17999,0.09,878600,{"date":1550,"open":762,"high":1543,"low":1551,"close":1552,"change":1553,"percent_change":831,"volume":1554,"transactions":9,"vwap":1552},"2026-02-24",220.89,225.97,1.15,1434800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":152,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-23",224.41,228.039993,224,224.82001,0.17,1351800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":756,"percent_change":869,"volume":1569,"transactions":9,"vwap":1568},"2026-02-20",222.97,224.49001,220.50999,224.44,1072600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",224.98,225.56,221.25,222.75999,-2.23,-0.99,884900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":824,"percent_change":1034,"volume":1585,"transactions":9,"vwap":1584},"2026-02-18",225.34,225.89999,222.59,224.99001,1050300,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",221.71001,225.91,225.58,4.79,2.17,1696600,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-13",216.39999,221.72,220.78999,5.73,2.66,1116900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-12",225.17,229.14999,213.75,215.059998,-9.19,-4.1,3167300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",220.96001,225.87,219.72,224.25,3.98,1.81,1313500,{"date":1621,"open":907,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-10",227.050003,219.58,220.27,-5.49,-2.43,1445300,{"date":1629,"open":1630,"high":1631,"low":276,"close":1632,"change":1633,"percent_change":438,"volume":1634,"transactions":9,"vwap":1632},"2026-02-09",226.56,228.17,225.75999,-0.56,1420000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-06",226.21001,230.81,226.16,226.32001,-0.86,-0.38,2250300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-05",217,229.75999,212.029999,227.17999,20.33,9.83,3583600,{"date":1654,"open":1297,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",217.75999,205.87,206.85001,-11.15,-5.11,2504400,{"date":1662,"open":1663,"high":1624,"low":1664,"close":1665,"change":1666,"percent_change":292,"volume":1667,"transactions":9,"vwap":1665},"2026-02-03",218.7,217.16,218,-0.93,1890100,{"date":1669,"open":1670,"high":1671,"low":1415,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-02",215.85001,218.92999,4.05,1.88,1644900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-30",210.95,214.92,210.0099945,214.88,3.65,1.73,2454000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":132,"volume":1691,"transactions":9,"vwap":1689},"2026-01-29",212.46001,216.50999,210.28999,211.23,0.84,1306900,{"date":1693,"open":1330,"high":1304,"low":1694,"close":1321,"change":1695,"percent_change":1380,"volume":1696,"transactions":9,"vwap":1321},"2026-01-28",208.46001,-3.65,1507900,{"date":1698,"open":1699,"high":1255,"low":1679,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-27",210.60001,214.039993,3.11,1.47,1771700,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":481,"volume":1710,"transactions":9,"vwap":1708},"2026-01-26",208.86,212.17,210.92999,2.6,1824100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-23",207.039993,210.75,206.67,208.33,1.44,0.7,2159900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-22",209,209.84,206.27,206.89,-1.58,-0.76,1742700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",209.22,210.78999,206.32001,208.47,-1.9,-0.9,1849900,{"date":1739,"open":1247,"high":1740,"low":1741,"close":1742,"change":1426,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-20",213.38,209.28,210.37,-0.98,1654100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-16",213.62,214.52,212,212.45,-1.01,-0.47,1331400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":313,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",213.64999,215.48,212.92,213.46001,-0.1,1785400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",208.53,213.63,207.85001,213.56,5.3,2.54,1598800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",210.10001,212.3,205.64999,208.25999,5.74,2.83,1913500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1718,"volume":1787,"transactions":9,"vwap":1785},"2026-01-12",202,203.33,199.95,202.52,1.41,1511400,{"date":1789,"open":1790,"high":1791,"low":1230,"close":1792,"change":1793,"percent_change":524,"volume":1794,"transactions":9,"vwap":1792},"2026-01-09",203.78999,204.34,201.11,-1.38,1285000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-08",207.89999,209.77,201.67,202.49001,-4.7,-2.27,1585600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1377,"change":1809,"percent_change":1290,"volume":1810,"transactions":9,"vwap":1377},"2026-01-07",208.089996,211.77,206.22,-1.29,2035300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1702,"volume":1818,"transactions":9,"vwap":1816},"2026-01-06",205.47,209.45,205.059998,208.48,3.03,1513500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1229,"change":999,"percent_change":513,"volume":1824,"transactions":9,"vwap":1229},"2026-01-05",203.81,206.39,201.020004,2743400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-02",204.57001,205.75999,203.020004,205.72,0.22,0.11,1165700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1380,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",207.48,208.14,205.49001,205.5,-0.83,1094200,{"date":1843,"open":1844,"high":1845,"low":1377,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",207.94,208.89,207.21001,-0.17,-0.08,1225700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":783,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-29",208.029999,208.50999,207.13,207.38,-0.44,808000,{"date":1859,"open":1378,"high":1860,"low":1861,"close":1862,"change":869,"percent_change":1281,"volume":1863,"transactions":9,"vwap":1862},"2025-12-26",208.44,207.11,208.28999,591000,{"date":1865,"open":1855,"high":1866,"low":1867,"close":1868,"change":1561,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-24",209.070007,207.25999,207.53999,0.08,704200,{"date":1872,"open":1873,"high":1797,"low":1874,"close":1875,"change":1592,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-23",204.59,204.3,207.37,1.06,1300200,{"date":1879,"open":1880,"high":1881,"low":1782,"close":1882,"change":940,"percent_change":1315,"volume":1883,"transactions":9,"vwap":1882},"2025-12-22",203.31,205.44,205.2,1916600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1887},"2025-12-19",200.74001,202.95,200.38,3.85,1.93,4172800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":142,"percent_change":583,"volume":1898,"transactions":9,"vwap":1897},"2025-12-18",198.83,200.89999,197.56,199.10001,2488700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1524,"volume":1906,"transactions":9,"vwap":1904},"2025-12-17",198.19,199.37,196.53999,198.44,0.55,2581300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",199.24001,199.67,195.53999,197.89,-2.07,-1.04,2250100,{"date":1917,"open":1918,"high":1220,"low":1919,"close":1920,"change":1921,"percent_change":72,"volume":1922,"transactions":9,"vwap":1920},"2025-12-15",198.81,198.10001,199.96001,1.78,3004000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1000,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-12",198.25999,199.080002,197.46001,198.17999,-0.07,2746300,{"date":1932,"open":1933,"high":1032,"low":1927,"close":1934,"change":1832,"percent_change":112,"volume":1935,"transactions":9,"vwap":1934},"2025-12-11",197.92999,198.32001,1086700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":534,"percent_change":1832,"volume":1942,"transactions":9,"vwap":1941},"2025-12-10",198.86,199.75999,197.36,198.21001,1397400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1132,"percent_change":1856,"volume":1949,"transactions":9,"vwap":1948},"2025-12-09",200.71001,202.22,197.8,198,2143100,{"date":1951,"open":1952,"high":1049,"low":1953,"close":1954,"change":1955,"percent_change":227,"volume":1956,"transactions":9,"vwap":1954},"2025-12-08",199.0099945,198.17,198.88,0.05,2198800,{"date":1958,"open":1939,"high":1959,"low":1919,"close":1894,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1894},"2025-12-05",200.25999,-0.36,-0.18,1738600,{"date":1964,"open":1965,"high":1050,"low":1966,"close":1967,"change":1968,"percent_change":1034,"volume":1969,"transactions":9,"vwap":1967},"2025-12-04",199.64,197.81,199.19,-0.52,2810100,{"date":1971,"open":1972,"high":1407,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-03",205.55,198.75,199.71001,-5.42,-2.64,5171300,{"date":1979,"open":1384,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1793,"volume":1984,"transactions":9,"vwap":1982},"2025-12-02",208.98,203.25999,205.13,-2.87,3610100,{"date":1986,"open":1987,"high":1988,"low":1366,"close":1384,"change":1989,"percent_change":1449,"volume":1990,"transactions":9,"vwap":1384},"2025-12-01",212.88,213.53999,-4.26,1830300,{"date":1992,"open":1993,"high":1994,"low":1648,"close":1995,"change":1132,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-28",213.32001,214.080002,212.25999,-0.41,817800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":824,"percent_change":1298,"volume":2004,"transactions":9,"vwap":2003},"2025-11-26",213.7,214.92999,212.53999,213.14,1808700,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-25",212.49001,214.62,213.73,2.53,1.2,1343900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1090,"volume":2020,"transactions":9,"vwap":2018},"2025-11-24",209.27,213.029999,208.3,211.2,1.72,3438100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-21",208.020004,210.33,207.39999,209.48,1.58,0.76,3095000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1797,"change":152,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1797},"2025-11-20",207.91,209.57001,206.10001,0.18,2588900,{"date":2038,"open":2039,"high":2033,"low":2040,"close":2041,"change":1905,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-19",206.33,205.52,207.52,0.27,2751800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":152,"volume":2051,"transactions":9,"vwap":2049},"2025-11-18",207.050003,207.75999,203.84,206.97,0.79,2079200,{"date":2053,"open":2054,"high":1367,"low":2055,"close":2056,"change":1490,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-17",205.39999,204.14,206.17999,0.39,2026900,{"date":2060,"open":1657,"high":2061,"low":2062,"close":2063,"change":1403,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-14",208.32001,204.69,205.37,-0.33,2524100,{"date":2067,"open":2068,"high":2046,"low":2069,"close":2070,"change":868,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-13",202.96001,201.60001,206.059998,0.85,2182100,{"date":2074,"open":1213,"high":2075,"low":1207,"close":2076,"change":365,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-12",204.96001,204.32001,-0.24,2513700,{"date":2080,"open":2075,"high":2081,"low":2082,"close":2083,"change":1290,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-11",207.47,203.77,204.81,-0.3,1966200,{"date":2087,"open":1895,"high":2088,"low":2089,"close":2090,"change":1489,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-10",205.48,199.89999,205.42999,0.86,2111100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":614,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-07",199.91,203.67,197.19,2.87,5013900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2011,"percent_change":248,"volume":2106,"transactions":9,"vwap":2105},"2025-11-06",197.62,198.3,194.81,197.99001,2571700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":164,"volume":2114,"transactions":9,"vwap":2112},"2025-11-05",196.5,200.14,194.14999,196.78999,1.45,2608800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":931,"volume":2122,"transactions":9,"vwap":2120},"2025-11-04",190.42999,196.96001,189.7,195.34,5.12,3906600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":525,"volume":2130,"transactions":9,"vwap":2128},"2025-11-03",191.070007,192.47,188.14999,190.22,-0.55,2503700,{"date":2132,"open":2133,"high":2134,"low":1128,"close":2135,"change":1166,"percent_change":58,"volume":2136,"transactions":9,"vwap":2135},"2025-10-31",192.070007,197.67,190.77,4080700,{"date":2138,"open":2139,"high":1007,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-30",181.44,189.84,25.37,15.43,7173500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":756,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-29",163.23,164.71001,161.64,164.47,1.03,2816500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1751,"percent_change":1290,"volume":2158,"transactions":9,"vwap":2157},"2025-10-28",163.5,164.070007,161.97,162.78999,2067500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-27",163.059998,163.83,161.36,163.8,1.91,1.18,1796900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2019,"volume":2175,"transactions":9,"vwap":2173},"2025-10-24",159.14,162.19,158.7,161.89,2.73,1823200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1960,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-23",159.85001,162,158.92999,159.16,-0.23,1414800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1690,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-22",159.3,160.5,157.78999,159.52,0.53,2247500,{"date":2193,"open":2194,"high":2180,"low":2195,"close":2196,"change":1786,"percent_change":72,"volume":2197,"transactions":9,"vwap":2196},"2025-10-21",157.96001,156.81,158.67999,1776800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2091,"percent_change":1905,"volume":2204,"transactions":9,"vwap":2203},"2025-10-20",157.12,158.23,155.84,157.27,1154400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":695,"volume":2212,"transactions":9,"vwap":2210},"2025-10-17",152.56,156.45,152.46001,156.41,3.14,1931000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":237,"percent_change":1515,"volume":2219,"transactions":9,"vwap":2218},"2025-10-16",155.35001,157.64,153.11,153.27,1760400,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":1339,"volume":2226,"transactions":9,"vwap":2224},"2025-10-15",154.17999,156.56,155.67,1.48,1491900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1848,"volume":2234,"transactions":9,"vwap":2232},"2025-10-14",154.34,154.45,151.87,154.19,-0.12,2316400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":270,"volume":2242,"transactions":9,"vwap":2240},"2025-10-13",156.3,157.35001,154.21001,154.31,-2.57,1757700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2064,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-10",157.84,158.39,156.7,156.88,-0.21,1602100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1633,"percent_change":259,"volume":2257,"transactions":9,"vwap":2256},"2025-10-09",157.77,158.45,156.32001,157.21001,1584300,{"date":2259,"open":2260,"high":2261,"low":2224,"close":2253,"change":2262,"percent_change":1347,"volume":2263,"transactions":9,"vwap":2253},"2025-10-08",156.75,157.99001,1.12,1292600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-07",155.19,156.67999,153.31,156.64999,1.46,0.94,1316200,{"date":2274,"open":2218,"high":2275,"low":2276,"close":2266,"change":43,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2266},"2025-10-06",156.14999,152.13,0.47,1425200,{"date":2280,"open":2281,"high":2282,"low":31,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-03",158.22,159.24001,154.46001,-4,-2.52,6613500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2190,"percent_change":1348,"volume":2293,"transactions":9,"vwap":2292},"2025-10-02",156.33,158.72,156,158.46001,3219100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":894,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-01",155.81,158.82001,155.39999,157.92999,0.62,3714800,{"date":2303,"open":2229,"high":2304,"low":2305,"close":2306,"change":471,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-30",157.7,153.029999,156.96001,1.55,3050700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2091,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-29",153.17,155.74001,152.83,154.57001,0.56,3199400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-26",149.85001,153.92999,149.60001,153.71001,4.75,3.19,1706900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-25",154.69,154.92999,145.87,148.96001,-5.62,-3.64,3164900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1158,"volume":2342,"transactions":9,"vwap":2340},"2025-09-24",154.13,157.0099945,153.85001,154.58,-0.04,2655400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-23",148.59,154.67,147.83,154.62,7.15,4.85,4205700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1232,"percent_change":823,"volume":2358,"transactions":9,"vwap":2357},"2025-09-22",149.89999,150.12,146.91,147.47,1987500,{"date":2360,"open":2355,"high":2361,"low":2331,"close":2321,"change":1856,"percent_change":525,"volume":2362,"transactions":9,"vwap":2321},"2025-09-19",150.7,3661900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":696,"volume":2370,"transactions":9,"vwap":2368},"2025-09-18",148.53,150.23,147.64,150.039993,1.36,1170000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1307,"percent_change":534,"volume":2377,"transactions":9,"vwap":2376},"2025-09-17",149.35001,149.75,147.48,148.67999,2011600,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":1735,"percent_change":593,"volume":2383,"transactions":9,"vwap":2382},"2025-09-16",151.020004,148.25999,148.37,2852700,{"date":2385,"open":2386,"high":2387,"low":2366,"close":2388,"change":2389,"percent_change":1809,"volume":2390,"transactions":9,"vwap":2388},"2025-09-15",152.22,152.39,150.27,-1.97,1207400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2182,"percent_change":1043,"volume":2397,"transactions":9,"vwap":2396},"2025-09-12",152.37,153.89,151.82001,152.24001,1162600,{"date":2399,"open":2400,"high":2401,"low":2373,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-11",150.089996,152.77,152.47,3.18,2.13,1790600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1008,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-10",150.57001,152.50999,149.25,149.28999,-1.09,1962400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":142,"percent_change":895,"volume":2420,"transactions":9,"vwap":2419},"2025-09-09",150.0099945,151.45,148.77,150.94,1306400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":459,"volume":2428,"transactions":9,"vwap":2426},"2025-09-08",149.67999,150.49001,148.39,150.28,0.72,2771500,{"date":2430,"open":2431,"high":2321,"low":2432,"close":2433,"change":1831,"percent_change":1323,"volume":2434,"transactions":9,"vwap":2433},"2025-09-05",149.020004,148.12,149.56,1715400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-04",150.62,151.38,146.22,149.34,-1.22,-0.81,2366700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":107,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-03",149.55,150.58,148.87,150.56,0.68,1652600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2446,"change":1280,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2446},"2025-09-02",147.87,150.45,147.27,0.52,1767300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":365,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",149.72,150.50999,148.16,148.78,-0.73,2723200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2042,"percent_change":2035,"volume":2473,"transactions":9,"vwap":2472},"2025-08-28",148.92,151,148.28,149.50999,3290800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":65,"volume":2481,"transactions":9,"vwap":2479},"2025-08-27",147.91,149.44,147.0099945,149.24001,1.75,2302100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2113,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-26",146.38,147.78,146.039993,147.49001,0.99,2982200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2486,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2486},"2025-08-25",148.089996,148.8,145.96001,-2.06,-1.39,1674900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-22",151.84,152.75,147.21001,148.10001,-3.47,-2.29,2686000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1793,"percent_change":1736,"volume":2513,"transactions":9,"vwap":2512},"2025-08-21",152.5,153.7,151.56,151.57001,3325400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":543,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-20",149.38,152.99001,148.84,152.95,2.64,2523400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2431,"change":853,"percent_change":1752,"volume":2527,"transactions":9,"vwap":2431},"2025-08-19",148,149.64999,147.3,2076600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1869,"volume":2535,"transactions":9,"vwap":2533},"2025-08-18",149.050003,151.2,148.52,149.73,0.12,2062900,{"date":2537,"open":2538,"high":2539,"low":2410,"close":2540,"change":344,"percent_change":1996,"volume":2541,"transactions":9,"vwap":2540},"2025-08-15",150.35001,151.55,149.61,2571800,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":1532,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-14",147.69,151.49001,150.22,1.42,2787300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2432,"change":1165,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2432},"2025-08-13",147.63,148.75999,145.47,1.24,3479400,{"date":2557,"open":2558,"high":2471,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-12",141,137.75,146.3,-11.36,-7.21,7842600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":127,"percent_change":281,"volume":2570,"transactions":9,"vwap":2569},"2025-08-11",157.020004,159.41,156.5,157.66,3111700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-08",153.89999,157.53,153.67,157.41,4,2.61,1634300,{"date":2581,"open":2210,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-07",156.75999,151.42,153.41,-3.19,-2.04,3229100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":270,"percent_change":1914,"volume":2594,"transactions":9,"vwap":2593},"2025-08-06",157.75,158.17,153.81,156.60001,1709500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1642,"percent_change":2077,"volume":2601,"transactions":9,"vwap":2600},"2025-08-05",158.5,159.64,157.97,158.24001,2305800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":756,"volume":2609,"transactions":9,"vwap":2607},"2025-08-04",156.2,158.69,155.89999,158.62,2.62,1639500,{"date":2611,"open":2612,"high":2576,"low":2218,"close":2291,"change":137,"percent_change":992,"volume":2613,"transactions":9,"vwap":2291},"2025-08-01",154.71001,1592800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":852,"volume":2621,"transactions":9,"vwap":2619},"2025-07-31",157.55,158.73,152.59,155.22,-2.68,3114100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":831,"percent_change":147,"volume":2628,"transactions":9,"vwap":2627},"2025-07-30",156.35001,158.029999,155.75,157.89999,1284500,{"date":2630,"open":2631,"high":2600,"low":2632,"close":2633,"change":1876,"percent_change":2450,"volume":2634,"transactions":9,"vwap":2633},"2025-07-29",157.029999,156.39,157.39,1199400,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2289,"change":2442,"percent_change":1968,"volume":2639,"transactions":9,"vwap":2289},"2025-07-28",157.11,155.10001,1832500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1065,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-25",158.28999,159.25,157.039993,157.14,-0.72,1213900,{"date":2649,"open":2650,"high":2651,"low":2631,"close":2652,"change":2457,"percent_change":583,"volume":2653,"transactions":9,"vwap":2652},"2025-07-24",158.3,158.92,158.28,1935300,{"date":2655,"open":2656,"high":2599,"low":2657,"close":2658,"change":142,"percent_change":1091,"volume":2659,"transactions":9,"vwap":2658},"2025-07-23",157.48,156.089996,157.75999,1772500,{"date":2661,"open":2254,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1666,"volume":2666,"transactions":9,"vwap":2664},"2025-07-22",159.5,156.37,157.10001,-1.48,1980100,{"date":2668,"open":2669,"high":2670,"low":2644,"close":2671,"change":1743,"percent_change":344,"volume":2672,"transactions":9,"vwap":2671},"2025-07-21",158.97,159.67999,158.58,1323800,{"date":2674,"open":2282,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":112,"volume":1810,"transactions":9,"vwap":2677},"2025-07-18",160.46001,157.81,159.56,0.1,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1008,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-17",160.69,160.97,158.61,159.46001,-1.02,1253500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1547,"percent_change":112,"volume":2693,"transactions":9,"vwap":2692},"2025-07-16",161.44,161.82001,160.2,161.11,1350700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1331,"percent_change":1996,"volume":2700,"transactions":9,"vwap":2699},"2025-07-15",161.25,161.85001,160.11,161.020004,1922900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2427,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-14",160.81,162.25,160.27,161.69,0.45,1410400,{"date":2710,"open":2711,"high":2179,"low":2712,"close":2682,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2682},"2025-07-11",161.46001,160.66,-1.2,-0.74,1314200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-10",164.23,164.41,160.94,162.17,-2.09,-1.27,2223600,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2233,"volume":2731,"transactions":9,"vwap":2729},"2025-07-09",165.86,162.050003,164.25999,-0.19,1492800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1735,"volume":2739,"transactions":9,"vwap":2737},"2025-07-08",166.82001,168.070007,163.56,164.45,-3.18,2066900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":216,"volume":2747,"transactions":9,"vwap":2745},"2025-07-07",165.029999,167.74001,164.37,167.63,2.7,1910500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":2753,"percent_change":1165,"volume":2754,"transactions":9,"vwap":2751},"2025-07-03",161.8,164.92999,161,2.95,1234100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1410,"volume":2762,"transactions":9,"vwap":2760},"2025-07-02",163.35001,164.25,161.64999,161.98,-2.42,3129500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":782,"volume":2770,"transactions":9,"vwap":2768},"2025-07-01",167.55,168.44,162.10001,164.39999,-3.6,2785400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1090,"percent_change":58,"volume":2777,"transactions":9,"vwap":2776},"2025-06-30",167.21001,168.39999,166.58,168,3398100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1539,"volume":2785,"transactions":9,"vwap":2783},"2025-06-27",165.089996,168.17,164.60001,167.17999,1.57,2603400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":923,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",164.50999,166.24001,163.78999,165.61,1.86,1552500,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1298,"volume":808,"transactions":9,"vwap":2798},"2025-06-25",164.88,162.14999,163.75,-0.46,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1831,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-24",164.69,165,161.57001,164.21001,0.13,4188900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":727,"percent_change":1281,"volume":2814,"transactions":9,"vwap":2813},"2025-06-23",164.039993,164.91,162.92999,163.99001,2944500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":737,"volume":2822,"transactions":9,"vwap":2820},"2025-06-20",165.84,166.32001,162.35001,163.39999,-2,4642700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":58,"percent_change":1074,"volume":2829,"transactions":9,"vwap":2828},"2025-06-18",165.19,166.029999,164.32001,165.39999,2598100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2811,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2811},"2025-06-17",162.50999,165.11,162.24001,2.5,1.54,2177500,{"date":2839,"open":2752,"high":2840,"low":2712,"close":2841,"change":51,"percent_change":2300,"volume":2842,"transactions":9,"vwap":2841},"2025-06-16",162.87,162.41,2029800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1258,"percent_change":1905,"volume":2849,"transactions":9,"vwap":2848},"2025-06-13",161.32001,162.94,160.19,161.41,2722200,{"date":2851,"open":2638,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-12",161.070007,152.080002,160.52,6.99,4.55,2968800,{"date":2859,"open":2860,"high":2339,"low":2861,"close":2862,"change":2707,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-11",152.64,152.059998,153.53,0.29,2163900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1371,"percent_change":259,"volume":2871,"transactions":9,"vwap":2870},"2025-06-10",153.78999,155,151.63,153.080002,2258900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2412,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-09",153.96001,154.27,151.85001,153.62,-0.7,1392000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2612,"change":727,"percent_change":152,"volume":2885,"transactions":9,"vwap":2612},"2025-06-06",153.53999,154.84,153.42,959400,{"date":2887,"open":2888,"high":2868,"low":2889,"close":2890,"change":1955,"percent_change":227,"volume":2891,"transactions":9,"vwap":2890},"2025-06-05",154.60001,153.35001,154.12,2257300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":204,"percent_change":783,"volume":2898,"transactions":9,"vwap":2897},"2025-06-04",155.44,155.72,154.039993,154.070007,1346500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1441,"percent_change":1323,"volume":2905,"transactions":9,"vwap":2904},"2025-06-03",156.8,157.82001,153.48,155.48,1560800,{"date":2907,"open":2239,"high":2908,"low":2909,"close":2910,"change":1490,"percent_change":2457,"volume":2911,"transactions":9,"vwap":2910},"2025-06-02",155.46001,153.32001,155.25,1595400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2707,"percent_change":2863,"volume":2918,"transactions":9,"vwap":2917},"2025-05-30",153.52,155.28,153.12,154.44,2759500,{"date":2920,"open":2921,"high":2922,"low":2402,"close":2923,"change":2091,"percent_change":2315,"volume":2924,"transactions":9,"vwap":2923},"2025-05-29",153,154.050003,153.99001,1234000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-28",154.5,154.72,152.91,153.13,-1.55,-1,1408000,{"date":2935,"open":2862,"high":2936,"low":2217,"close":2937,"change":1890,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-27",154.73,154.67999,1.26,1901100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2501,"change":2945,"percent_change":1561,"volume":2946,"transactions":9,"vwap":2501},"2025-05-23",152.14999,153.14999,150.75999,0.26,1856600,{"date":2948,"open":2949,"high":2575,"low":2950,"close":2951,"change":2952,"percent_change":594,"volume":2953,"transactions":9,"vwap":2951},"2025-05-22",152.75999,151.92999,152.49001,-0.82,1129300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2268,"change":666,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2268},"2025-05-21",154.11,154.74001,152.8,-0.94,1811600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":696,"percent_change":727,"volume":2967,"transactions":9,"vwap":2966},"2025-05-20",154.61,156.44,152.55,154.77,1928800,{"date":2969,"open":2337,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":438,"volume":2974,"transactions":9,"vwap":2972},"2025-05-19",154.63,153.25999,153.86,-0.39,1578900,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-16",151.88,154.32001,151.25,154.25,2.3,1.51,2804900,{"date":2985,"open":2469,"high":2986,"low":2524,"close":2987,"change":2988,"percent_change":471,"volume":2989,"transactions":9,"vwap":2987},"2025-05-15",151.96001,151.95,3.54,1948100,{"date":2991,"open":2448,"high":2992,"low":2993,"close":2994,"change":1323,"percent_change":2678,"volume":2995,"transactions":9,"vwap":2994},"2025-05-14",149.52,147.74001,148.41,1978900,{"date":2997,"open":2463,"high":2998,"low":2999,"close":2381,"change":1960,"percent_change":2077,"volume":3000,"transactions":9,"vwap":2381},"2025-05-13",149.21001,147.45,2293100,{"date":3002,"open":3003,"high":2469,"low":3004,"close":3005,"change":132,"percent_change":2042,"volume":3006,"transactions":9,"vwap":3005},"2025-05-12",148.39999,142.94,148.62,3997800,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1539,"percent_change":1523,"volume":3013,"transactions":9,"vwap":3012},"2025-05-09",147.86,149.74001,147.17999,148.22,3241400,{"date":3015,"open":3016,"high":2897,"low":3017,"close":2456,"change":1140,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2456},"2025-05-08",153.87,146.63,-4.05,4363900,{"date":3021,"open":3022,"high":3023,"low":3024,"close":2903,"change":878,"percent_change":2166,"volume":3025,"transactions":9,"vwap":2903},"2025-05-07",151.81,153.74001,151.53,2309700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2084,"percent_change":366,"volume":3032,"transactions":9,"vwap":3031},"2025-05-06",151.25999,152.67,150.67,151.69,2265600,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-05",150.69,152.98,150.21001,151.99001,2.46,1.65,3160000,{"date":3043,"open":3044,"high":2355,"low":3045,"close":3046,"change":2577,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-02",147.28,146.35001,149.53,2.75,3365900,{"date":3050,"open":3051,"high":2456,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-01",140.0099945,136.71001,145.53,4.24,3,4035700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2113,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-04-30",140.080002,141.73,138.59,141.28999,1.04,3469000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-04-29",138.24001,140.5,137.35001,139.84,1.6,1.16,2103200,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3067,"change":2450,"percent_change":58,"volume":3079,"transactions":9,"vwap":3067},"2025-04-28",138,138.91,136.95,1766200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2019,"percent_change":399,"volume":3086,"transactions":9,"vwap":3085},"2025-04-25",135.92999,137.78999,134.75999,137.56,1804000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":1786,"percent_change":491,"volume":3093,"transactions":9,"vwap":3092},"2025-04-24",133.97,136.27,133.48,135.84,1588300,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":164,"percent_change":1905,"volume":3100,"transactions":9,"vwap":3099},"2025-04-23",134.10001,136.23,133.25999,134.42999,2196600,{"date":185,"open":3102,"high":3103,"low":181,"close":3104,"change":3105,"percent_change":696,"volume":3106,"transactions":9,"vwap":3104},132.48,134.14,133.69,1.21,1700700]