[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRE":3,"homepage-market-summary":31,"stock-historical-CBRE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CBRE","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},"CBRE GROUP, INC.","NYSE",null,"REAL ESTATE","CBRE is the world's largest commercial real estate services and investment firm, providing brokerage, leasing, facilities and project management, valuation, mortgage services, and investment management to occupiers and investors across every major property type. The firm in its current form traces its lineage to a 1998 merger of CB Commercial with UK-based Richard Ellis International, whose own history goes back to London in the 1770s. Today, CBRE employs more than 140,000 people serving clients across more than 250 markets in over 100 countries.","155,000","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},129.58,132.52,134.52,129.47,130.53,-0.95,-0.73,1891682.194313,34261,131.1292,174.27,121.69,1930694.5553218287,15,5613,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},116.52,1835697,670029433.385779,9.64,"2025-04-22",[183,184,194,205,214,224,235,246,257,268,279,288,299,310,321,332,343,354,363,374,385,395,406,417,428,439,450,461,472,483,493,504,515,526,537,548,559,569,579,590,599,610,619,630,640,651,662,671,681,691,702,713,724,735,743,752,761,769,776,784,791,800,808,817,823,831,839,847,854,863,871,878,887,896,903,912,921,930,938,946,954,962,970,977,986,995,1004,1012,1020,1029,1037,1044,1053,1061,1069,1078,1084,1092,1101,1109,1117,1126,1134,1143,1150,1156,1164,1172,1181,1190,1198,1205,1214,1223,1231,1240,1249,1255,1262,1270,1278,1287,1294,1301,1309,1316,1324,1333,1340,1347,1356,1365,1370,1378,1387,1396,1403,1410,1417,1424,1433,1441,1450,1458,1465,1473,1481,1490,1497,1505,1514,1520,1529,1537,1545,1553,1561,1570,1579,1588,1596,1603,1611,1618,1625,1633,1642,1651,1658,1666,1673,1681,1687,1695,1702,1710,1719,1728,1737,1745,1753,1761,1768,1776,1783,1789,1796,1804,1813,1820,1828,1836,1844,1851,1858,1866,1873,1879,1887,1896,1904,1913,1921,1929,1937,1944,1952,1960,1968,1977,1983,1991,1998,2004,2011,2018,2026,2033,2041,2048,2056,2063,2072,2077,2085,2091,2098,2105,2114,2122,2130,2138,2144,2153,2161,2168,2176,2185,2192,2198,2205,2212,2218,2226,2234,2242,2250,2257,2263,2270,2278,2285,2291,2298,2304,2313,2320,2327,2335,2341,2348,2357,2364,2371,2379,2386,2395,2401,2408,2415,2422,2430,2437,2444,2452,2458,2464,2470,2475,2481,2489,2495,2503,2512,2518,2523,2529,2537,2543,2550,2556,2562,2569,2575,2583,2591,2598,2603,2609,2617,2624,2630,2636,2644,2651,2658,2665,2672,2680,2689,2695,2700,2708,2713,2719,2726,2731,2735,2742,2750,2759,2767,2774,2781,2787,2793,2800,2805,2813,2820,2825,2834,2843,2850,2858,2865,2872,2879,2886,2893,2900,2908,2915,2923,2932,2940,2945,2953,2959,2966,2971,2978,2985,2992,2999,3007,3014,3021,3028,3035,3042,3049,3055,3063,3072],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",129,131.165,127.19,2.06,1.6,1905571.184779,35111,129.6963,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",130.96,131.8399,128.33,128.47,-2.37,-1.81,2608634.783137,37517,129.1028,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":54,"percent_change":148,"volume":211,"transactions":212,"vwap":213},"2026-09-29",129.41,131.255,129.29,130.84,2419550.224088,35368,130.3892,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",133.33,128.615,130.35,-4.2,-3.12,2640122.589589,43074,130.5284,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",136.61,137.8699,134.47,134.55,-1.98,-1.45,1980401.27641,36370,135.482,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",136.74,138.72,135.45,136.53,0.12,0.09,2384685.283008,32223,136.8709,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",139.5,140.6298,135.315,136.41,-4.64,-3.29,2374404.137474,40383,136.8034,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",144.53,144.5699,139.69,141.05,-2.16,-1.51,1590230.42292,26871,141.0427,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",141.45,143.6,140.725,143.21,3.71,2.66,1995030.678706,29593,142.6189,{"date":280,"open":281,"high":282,"low":281,"close":248,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",137.36,139.9498,0.18,0.13,4458740.098741,29663,139.1807,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",140.92,142.23,139.0094,139.32,0.76,0.55,1843374.09827,27527,139.8454,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",140.72,143.65,138.13,138.56,-1.55,-1.11,1868558.213099,31423,139.9618,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",139.2,140.8898,138.3,140.11,-0.79,-0.56,1553681.312166,26599,139.834,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",140.85,142.43,139.625,140.9,0.39,0.28,1863919.02864,30735,140.916,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",140.28,142.16,139.49,140.51,2.52,1.83,1414478.598863,28055,140.6834,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",138.04,141.6798,137.24,137.99,-1.69,-1.21,1570426.328898,29010,138.0198,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":201,"volume":360,"transactions":361,"vwap":362},"2026-09-09",141.57,143.32,139.68,-2.58,1716539.589353,31008,140.337,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",145.63,146.4498,142.2,142.26,-5.59,-3.78,1811645.008751,31345,143.0884,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",146.83,148.9198,145.41,147.85,-0.89,-0.6,1069120.529169,23778,147.2835,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",144.78,150.11,148.74,6.68,4.7,1874183.233614,34370,148.1664,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",146.21,148.18,141.64,142.06,-2.4,-1.66,2165064.854669,31040,142.956,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",144.81,146.5799,142.985,144.46,-1.35,-0.93,1937946.191805,32025,144.5827,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",149.34,150.79,145.71,145.81,-5.01,-3.32,2289367.617714,26362,146.552,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",147.56,151.845,147.27,150.82,3.6,2.45,1483426.097122,26949,150.7978,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",149.51,150.92,146.8,147.22,-3.14,-2.09,1331387.987179,20753,147.6142,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",151.17,152.9698,150.07,150.36,-1.38,-0.91,850648.979961,21132,150.5584,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",151.43,152.9999,150.03,151.74,-0.19,-0.13,1007165.717844,20792,151.6262,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",152.59,154.17,150.31,151.93,-0.17,-0.11,771501.050792,22729,151.8448,{"date":484,"open":474,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",153.5699,150.37,152.1,0.31,0.2,1040345.378729,22449,151.8429,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",152.4,154.3198,151.49,151.79,-3.28,-2.12,1909012.037517,30383,152.7157,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",149.05,156.55,148.32,155.07,7.77,5.27,1520817.711443,30701,154.5728,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",148.47,150.77,147.205,147.3,-0.66,-0.45,1265664.019889,30101,148.5436,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",151.48,151.94,147.9,147.96,-4.9,-3.21,1006778.08688,21847,149.1573,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",152.04,153.25,150.44,152.86,0.97,0.64,949998.057759,20529,152.2515,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",147.66,152.02,147.21,151.89,4.49,3.05,1388305.254155,25527,150.6487,{"date":560,"open":550,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",148.5999,146.1403,147.4,-0.06,-0.04,1003311.437613,21528,147.3848,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":435,"volume":576,"transactions":577,"vwap":578},"2026-08-11",144.56,148.31,143.669,147.46,3.52,1239110.374988,26570,147.412,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",147.17,148.7,143.4,143.94,-4.24,-2.86,1706613.845064,30594,144.493,{"date":591,"open":592,"high":593,"low":594,"close":398,"change":39,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",148.3,152.56,147.335,0.5,1425553.530713,26261,149.4138,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",150.02,151.16,145.89,147.45,-3.71,-2.45,1769959.794106,30252,147.4311,{"date":611,"open":612,"high":612,"low":613,"close":602,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",152.64,149.61,0.11,0.07,1343752.485643,28754,150.8055,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",149.27,151.98,148.1,151.05,2.62,1.77,1765825.559423,33992,150.6642,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",144.57,148.6,148.43,1.62,1.1,1496849.940493,30081,147.4282,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",148.24,150.485,144.87,146.81,-2.65,-1.77,1829058.636013,32491,146.7069,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",147,150.4,144.5801,149.46,1.68,1.14,2734151.283347,45621,148.6128,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":39,"percent_change":595,"volume":668,"transactions":669,"vwap":670},"2026-07-29",146.13,153.0825,143.56,147.78,3646097.70872,59396,149.2286,{"date":672,"open":422,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",149,145.035,147.05,3.17,2.2,2512063.243265,44963,147.6766,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":676,"volume":688,"transactions":689,"vwap":690},"2026-07-27",140.94,144.54,140.8401,143.88,4.42,2111014.581923,39058,143.4427,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",136.79,140.61,136.27,139.46,3.91,2.88,1486746.99364,30602,139.3137,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",135.1,136.57,134.17,135.55,-1.54,-1.12,1637885.616331,29875,135.642,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",139.4,139.95,135.645,137.09,-1.18,-0.85,1368164.334738,26706,137.0054,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",137.73,140.58,137.67,138.27,-0.35,-0.25,1436571.61209,23592,138.4738,{"date":736,"open":337,"high":337,"low":737,"close":738,"change":739,"percent_change":402,"volume":740,"transactions":741,"vwap":742},"2026-07-20",137.94,138.62,-2.34,1367094.550223,24121,138.6644,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",142.69,144.88,140.24001,140.96001,-2.73,-1.9,1495200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",142,143.71001,141.21001,143.69,2.28,1.61,1355000,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",133.34,143.24001,141.41,8.28,6.22,1908900,{"date":770,"open":771,"high":314,"low":772,"close":773,"change":532,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",136.089996,133.070007,133.13,-3.55,1615100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":74,"volume":783,"transactions":9,"vwap":781},"2026-07-13",140.57001,141.64999,137.7,138.029999,-1.5,1177300,{"date":785,"open":786,"high":757,"low":787,"close":788,"change":789,"percent_change":74,"volume":790,"transactions":9,"vwap":788},"2026-07-10",142.98,139.27,139.53,-1.53,914900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",139.47,142.12,138.31,141.059998,1.12,0.8,1201200,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",142.57001,138.74001,139.94,-3.79,-2.64,1797200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",142.46001,145.48,141.8,143.73,3.18,2.26,2888800,{"date":818,"open":819,"high":802,"low":716,"close":820,"change":821,"percent_change":22,"volume":822,"transactions":9,"vwap":820},"2026-07-06",141.85001,140.55,-1.03,1435800,{"date":824,"open":825,"high":399,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",139.75999,139.14999,141.58,3.28,2.37,1628500,{"date":832,"open":833,"high":834,"low":835,"close":314,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":314},"2026-07-01",135.020004,139.60001,134.98,3.61,2.68,1432800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":821,"volume":846,"transactions":9,"vwap":844},"2026-06-30",134.92999,136.039993,133.75999,134.69,-1.4,2082100,{"date":848,"open":849,"high":850,"low":851,"close":771,"change":852,"percent_change":21,"volume":853,"transactions":9,"vwap":771},"2026-06-29",136.42,137.74001,134.77,-1.31,1671600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",134.78999,137.58,134.45,137.39999,2.82,2.1,3298200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":544,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-25",134.73,137.25,134.050003,134.58,0.48,2321100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":39,"percent_change":295,"volume":877,"transactions":9,"vwap":876},"2026-06-24",133.85001,135.89,132.77,133.94,2157000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",130.56,133.66,130.11,133.21001,3.26,2.51,2111700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",130.12,131.28999,128.55,129.95,-1.6,-1.22,2263800,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":294,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",134.39999,129.88,131.55,0.58,4199400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",135.41,138.11,130.67,130.78999,-4.68,-3.45,2352300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",135.46001,136.99001,134.53999,135.47,1.31,0.98,1674300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",134.5,137.17,132.84,134.16,0.75,0.56,1695800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":658,"volume":937,"transactions":9,"vwap":935},"2026-06-12",132.46001,134.60001,131.95,133.41,1.5,1134500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":893,"volume":945,"transactions":9,"vwap":943},"2026-06-11",134.0099945,134.56,130.77,131.91,-2.15,1799000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":782,"volume":953,"transactions":9,"vwap":951},"2026-06-10",136.16,136.71001,133.39,134.059998,-2.04,1576700,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",132.33,137.49001,136.10001,4.39,3.33,2222900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":133,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-08",130.96001,134.10001,130.5,131.71001,0.6,2153300,{"date":971,"open":880,"high":972,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-05",131.92999,129.75,130.92999,-0.02,2482400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",128.17,131.089996,127.75,130.95,4.92,3.9,2388100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",125.96,126.86,124.99,126.029999,-1.83,-1.43,1830200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",123.83,129.34,122.69,127.86,3.22,2.58,2922000,{"date":1005,"open":1006,"high":1007,"low":27,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",124.46,124.97,124.64,-0.4,-0.32,3845400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":456,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-29",125.55,126.92,124.010002,125.040001,-1.09,6318700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",128.58,128.91,125.61,126.42,-3.73,-2.87,4907400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":327,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",130.53999,132.020004,127.29,130.14999,0.3,3245200,{"date":1038,"open":943,"high":1039,"low":1040,"close":1041,"change":852,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-26",131.94,128.070007,129.75999,-1,3391100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",130.49001,132.24001,129.92999,131.070007,0.03,0.02,1784000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":564,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",129.69,131.080002,127.87,131.039993,-0.08,2518400,{"date":1062,"open":1063,"high":1064,"low":1015,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",128.63,131.98,131.12,2.97,2.32,2099500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",130.50999,132.78999,128.039993,128.14999,-2.29,-1.76,2941400,{"date":1079,"open":1041,"high":1080,"low":1081,"close":1082,"change":54,"percent_change":148,"volume":1083,"transactions":9,"vwap":1082},"2026-05-18",133.089996,127.62,130.44,2718200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":892,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":892},"2026-05-15",130.74001,132.089996,126.33,-2.5,-1.89,5046400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",140.89999,142.42999,131.21001,132.45,-8.2,-5.83,3674500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":200,"volume":1108,"transactions":9,"vwap":1106},"2026-05-13",142.8,143.47,139.39,140.64999,-3.41,1580300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":845,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",146.14,146.91,142.5,144.059998,-2.05,1368000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",146.16,147.64999,144.89999,146.11,-0.22,-0.15,1568500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":731,"volume":1133,"transactions":9,"vwap":1131},"2026-05-08",148.16,148.97,146.22,146.33,-0.37,1869100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",145.66,148.58,144.46001,146.7,1.54,1.06,1828100,{"date":1144,"open":1145,"high":444,"low":584,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",144.38,145.16,2.59,1.82,1753800,{"date":1151,"open":1152,"high":745,"low":1153,"close":802,"change":338,"percent_change":1154,"volume":1155,"transactions":9,"vwap":802},"2026-05-05",140.35001,138.60001,1.8,1201600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1076,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-04",140.92999,143.96001,138.97,140.050003,-1.24,1349000,{"date":1165,"open":1159,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",144.37,141.38,141.81,-0.92,-0.64,1352000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-30",142.070007,143.39,141.050003,142.73,0.22,0.15,2565600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",146.3,146.69,141.50999,142.50999,-4.42,-3.01,2446900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":54,"volume":1197,"transactions":9,"vwap":1195},"2026-04-28",147.16,147.83,144.3,146.92999,0.71,1322900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1130,"change":1203,"percent_change":845,"volume":1204,"transactions":9,"vwap":1130},"2026-04-27",146.50999,148.60001,145.17999,-2.07,1617600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",149.98,150.28,146.86,148.28999,-1.02,-0.68,1777900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",157,157.60001,143.60001,149.31,-4.21,-2.74,4445900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":435,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",151.19,154.2,149.82001,153.52,3.67,2961600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",152.53,154,149.029999,149.85001,-2.75,-1.8,2310300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-20",152.16,153.059998,151.020004,152.60001,1.09,0.72,1297300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":274,"percent_change":885,"volume":1254,"transactions":9,"vwap":1253},"2026-04-17",149.080002,152.73,151.50999,1658400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":143,"percent_change":1178,"volume":1261,"transactions":9,"vwap":1260},"2026-04-16",148.53,150.49001,147.50999,147.8,1455200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":328,"volume":1269,"transactions":9,"vwap":1267},"2026-04-15",147.12,148.84,145.77,147.48,0.41,1745300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":118,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-14",145.60001,149.28999,145.19,147.070007,0.77,1631500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-13",140.59,146.39999,140.23,145.94,4.72,3.34,1804100,{"date":1288,"open":367,"high":1289,"low":1290,"close":1291,"change":1162,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-10",142.47,139.58,141.22,-0.87,1683700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":810,"change":1299,"percent_change":975,"volume":1300,"transactions":9,"vwap":810},"2026-04-09",141.47,143.45,139.44,-0.03,1235400,{"date":1302,"open":1303,"high":1304,"low":1095,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",143.55,146.089996,142.49001,4.47,3.24,2473700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":339,"percent_change":83,"volume":1315,"transactions":9,"vwap":1314},"2026-04-07",135.35001,138.55,134.67,138.020004,1473800,{"date":1317,"open":948,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",136.97,135.34,136.19,-0.41,-0.3,786800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-02",132.63,138.39,132.2,136.60001,2.11,1.57,1627700,{"date":1334,"open":1335,"high":1336,"low":772,"close":1337,"change":1338,"percent_change":1339,"volume":1213,"transactions":9,"vwap":1337},"2026-04-01",134.59,136.080002,134.49001,-0.97,-0.72,{"date":1341,"open":1342,"high":1343,"low":1344,"close":914,"change":1067,"percent_change":1345,"volume":1346,"transactions":9,"vwap":914},"2026-03-31",135.96001,137.47,132.10001,1.74,3051500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",133.73,135.28,132.39999,133.14,1.37,1.04,1969300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",133.62,133.98,131.19,131.77,-3.04,-2.26,1661700,{"date":1366,"open":951,"high":1329,"low":925,"close":1367,"change":108,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-26",134.81,0.04,1815300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":339,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",134.27,135.64,131.62,134.75,1.38,1761200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-24",133.039993,135.10001,131.7,132.92,-2.83,-2.08,2093800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",136.070007,138,134.89999,135.75,3.76,2.85,2209300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":894,"percent_change":1169,"volume":1402,"transactions":9,"vwap":1401},"2026-03-20",133.029999,133.8,130.7,131.99001,3525300,{"date":1404,"open":1405,"high":18,"low":1406,"close":883,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":883},"2026-03-19",132.36,130.10001,-0.7,-0.52,2213400,{"date":1411,"open":1412,"high":1319,"low":1413,"close":1414,"change":200,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-18",134.25999,133.25,133.91,-1.74,2667600,{"date":1418,"open":866,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":68,"volume":1423,"transactions":9,"vwap":1421},"2026-03-17",138.73,136.059998,136.28,1.21,1565000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",135.8,137.23,134.64999,135.070007,1.27,0.95,1570200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1399,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1399},"2026-03-13",133.74001,135.74001,133.28999,1.96,1.49,2011300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",130.059998,133.3,129.45,131.84,-0.65,-0.49,3557100,{"date":1451,"open":1452,"high":876,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-11",133.50999,129.0099945,132.49001,-2.1,-1.56,2879600,{"date":1459,"open":1460,"high":1461,"low":1080,"close":1335,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1335},"2026-03-10",136.78999,137,-2.35,-1.72,1917400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":614,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-09",133.89,137.53999,131,136.94,0.08,2578500,{"date":1474,"open":1427,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-06",138.5,133.53,136.83,-4.36,-3.09,2167800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",139.98,142.55,138.85001,141.19,-0.55,-0.39,2152800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":380,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-04",143.14999,143.8,141.74001,-0.62,2179400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":739,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-03",140.22,144.92999,139.88,142.63,-1.61,2295400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-02",143.92999,146.17999,141.66,144.97,-2.69,-1.82,2320300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":550,"change":739,"percent_change":1456,"volume":1519,"transactions":9,"vwap":550},"2026-02-27",147.96001,148.25999,144.0099945,3371200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",148.61,150.89999,148.080002,150,2.76,1.87,1772500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":39,"volume":1536,"transactions":9,"vwap":1534},"2026-02-25",146.94,148,144.23,147.24001,1.07,2494300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1376,"volume":1544,"transactions":9,"vwap":1542},"2026-02-24",144.85001,148.46001,143.7,146.17,1.99,2393600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1384,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-23",146.62,150.059998,143.33,144.17999,-1.93,3655900,{"date":1554,"open":673,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-20",150.22,146.25,147.0099945,-2.18,-1.46,2114300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-19",150.39999,151.66,147.7,149.19,-2.82,-1.86,2585100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-18",143.089996,153.13,141.67999,152.0099945,10.77,7.63,4949700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-17",141,143.17,138.38,141.24001,-1.07,-0.75,3578300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":687,"volume":1595,"transactions":9,"vwap":1593},"2026-02-13",139.64,144.95,132.23,142.31,6.03,7109200,{"date":1597,"open":529,"high":1598,"low":1599,"close":1421,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1421},"2026-02-12",153,125.78,-13.21,-8.84,12458400,{"date":1604,"open":1605,"high":1606,"low":1194,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-11",171.020004,172.25,149.49001,-20.84,-12.24,7273600,{"date":1612,"open":1613,"high":26,"low":1614,"close":1615,"change":1447,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",171.7,169.89999,170.33,-0.38,1917100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":918,"percent_change":1276,"volume":1624,"transactions":9,"vwap":1623},"2026-02-09",168.96001,171.53999,167.69,170.98,1005500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":861,"volume":1632,"transactions":9,"vwap":1630},"2026-02-06",167.52,170.45,166.64,169.67,3.49,1262300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-05",165.10001,168.25,164.48,166.17999,0.29,0.17,1247600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-04",163.35001,166.28,161.39,165.89,2.54,1.55,1856700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1644,"change":1656,"percent_change":774,"volume":1657,"transactions":9,"vwap":1644},"2026-02-03",169.78999,170.62,163.020004,-6.01,1848200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1338,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-02",170.10001,173.029999,169.3,169.36,-0.57,1267900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1615,"change":1671,"percent_change":1586,"volume":1672,"transactions":9,"vwap":1615},"2026-01-30",170.32001,171.17999,167.82001,-1.28,1423600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1330,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-29",170.22,171.67,169.050003,171.61,1.24,1348600,{"date":1682,"open":1663,"high":1683,"low":1684,"close":1685,"change":614,"percent_change":108,"volume":1686,"transactions":9,"vwap":1685},"2026-01-28",171.97,168.62,169.5,868800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1169,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-27",170.31,172.17999,169.31,169.39,-0.54,1092900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":1700,"percent_change":544,"volume":1701,"transactions":9,"vwap":1689},"2026-01-26",169.83,171.36,169.12,1.08,1414400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1487,"volume":1709,"transactions":9,"vwap":1707},"2026-01-23",168.8,170.19,166.60001,169.23,-0.94,1067100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-22",171.25999,172.10001,169.97,170.17,-0.12,-0.07,1199700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-21",167.3,171.3,166.96001,170.28999,4.93,2.98,1511200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-20",167.84,170.72,164.85001,165.36,-6.23,-3.63,1219300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":294,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-16",170.27,173.050003,170.11,171.59,0.44,1451100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":434,"volume":1752,"transactions":9,"vwap":1750},"2026-01-15",165.77,171.24001,165.48,170.83,5.93,1287400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":241,"volume":1760,"transactions":9,"vwap":1758},"2026-01-14",163.77,165.50999,161.12,164.89999,0.19,1522600,{"date":1762,"open":1645,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":350,"volume":1767,"transactions":9,"vwap":1765},"2026-01-13",166.7,163.16,164.71001,-2.01,1158100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":294,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",164.95,167.020004,164.24001,166.72,1.26,1507000,{"date":1777,"open":1778,"high":1779,"low":1733,"close":1780,"change":1781,"percent_change":1322,"volume":1782,"transactions":9,"vwap":1780},"2026-01-09",166.99001,168.32001,165.46001,-0.5,1174100,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1132,"percent_change":1123,"volume":1788,"transactions":9,"vwap":1787},"2026-01-08",165.47,169.089996,165.96001,1129200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":730,"volume":1795,"transactions":9,"vwap":1793},"2026-01-07",167.98,168.88,166.33,-0.59,1550300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":338,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-06",164.59,167.050003,161.66,166.92,1.53,1368500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-05",159.61,164.64,159.23,164.39999,4.21,2.63,1283000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":381,"percent_change":1132,"volume":1819,"transactions":9,"vwap":1818},"2026-01-02",160.31,161.28,159.5,160.19,821100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":708,"volume":1827,"transactions":9,"vwap":1825},"2025-12-31",163.24001,163.34,160.67999,160.78999,-2.52,1083300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1408,"volume":1835,"transactions":9,"vwap":1833},"2025-12-30",163.67999,164.75,163.039993,163.31,-0.86,675700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1693,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-29",164.78,165.25999,163.71001,164.17,-0.33,793500,{"date":1845,"open":1758,"high":1846,"low":1847,"close":1765,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1765},"2025-12-26",165.35001,164.25,-0.23,-0.14,426400,{"date":1852,"open":1853,"high":1854,"low":1841,"close":1855,"change":1246,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-24",164.33,165.71001,164.94,0.67,479100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":468,"volume":1865,"transactions":9,"vwap":1863},"2025-12-23",164.17999,164.21001,162.35001,163.85001,-0.21,858400,{"date":1867,"open":1868,"high":1847,"low":1869,"close":1870,"change":1871,"percent_change":936,"volume":1872,"transactions":9,"vwap":1870},"2025-12-22",161.62,161.37,164.059998,2.43,1114000,{"date":1874,"open":1875,"high":1800,"low":1876,"close":1877,"change":1535,"percent_change":1856,"volume":1878,"transactions":9,"vwap":1877},"2025-12-19",160.089996,159.070007,161.63,4433100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":295,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-18",161.14999,162.71001,159.73,160.56,0.34,1028100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-17",160.45,162.12,159.25,160.0099945,-0.69,-0.43,2256400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":339,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-16",159.59,162.58,158.91,160.7,1.15,1892600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-15",161.60001,161.78,158.2,158.87,-0.71,-0.44,1301500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1487,"volume":1920,"transactions":9,"vwap":1918},"2025-12-12",161.67999,162.21001,158.23,159.58,-0.88,1577400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1871,"volume":1928,"transactions":9,"vwap":1926},"2025-12-11",157.77,161.5,155.60001,160.46001,3.81,1842800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":128,"volume":1936,"transactions":9,"vwap":1934},"2025-12-10",156.7,158.039993,155.66,156.64999,0.63,2000000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1935,"percent_change":1268,"volume":1943,"transactions":9,"vwap":1942},"2025-12-09",155.75999,158.83,155.42999,156.020004,1506700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-08",160.16,155.16,155.39,-5.47,-3.4,1620600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1616,"volume":1959,"transactions":9,"vwap":1957},"2025-12-05",161.28999,162.24001,160.36,160.86,-0.61,822000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1781,"volume":1967,"transactions":9,"vwap":1965},"2025-12-04",162.3,162.98,160.61,161.47,-0.81,1166300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-03",160.059998,162.86,159.21001,162.28,2.95,1.85,1202800,{"date":1978,"open":1924,"high":1979,"low":1980,"close":1981,"change":113,"percent_change":113,"volume":1982,"transactions":9,"vwap":1981},"2025-12-02",161.75999,157.98,159.33,1106700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":708,"volume":1990,"transactions":9,"vwap":1988},"2025-12-01",160.21001,161.44,159.12,159.34,-2.49,1093300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1616,"percent_change":1848,"volume":1997,"transactions":9,"vwap":1996},"2025-11-28",162.17,162.99001,160.13,161.83,621600,{"date":1999,"open":2000,"high":2001,"low":1965,"close":1916,"change":2002,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1916},"2025-11-26",161.49001,163.92999,0,1116100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1916,"change":2009,"percent_change":1811,"volume":2010,"transactions":9,"vwap":1916},"2025-11-25",159.13,162.7,158.69,4.16,1043600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1774,"percent_change":798,"volume":2017,"transactions":9,"vwap":2016},"2025-11-24",156.47,158.53,155.67999,158.050003,2105800,{"date":2019,"open":2020,"high":2021,"low":529,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-21",153.25999,157.25,156.78999,5.21,3.44,2054600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1864,"percent_change":1849,"volume":2032,"transactions":9,"vwap":2031},"2025-11-20",153.14999,156.50999,151.49001,151.58,2133800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":658,"volume":2040,"transactions":9,"vwap":2038},"2025-11-19",150.95,153.16,150.57001,151.78999,1.71,1331400,{"date":2042,"open":2043,"high":2030,"low":2044,"close":2045,"change":1856,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-18",149.57001,148.75999,150.080002,0.45,1358100,{"date":2049,"open":2050,"high":1234,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-17",153.37,149.21001,149.41,-4.25,-2.77,1199200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":54,"percent_change":143,"volume":2062,"transactions":9,"vwap":2061},"2025-11-14",152.89999,154.28,151.91,153.66,1067200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-13",154.029999,156.5,152.61,153.17,-2.23,-1.44,1106600,{"date":2073,"open":1234,"high":2074,"low":1234,"close":2075,"change":595,"percent_change":143,"volume":2076,"transactions":9,"vwap":2075},"2025-11-12",156.95,155.39999,1163900,{"date":2078,"open":593,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-11",155.86,151.8,154.89999,3.07,2.02,1334900,{"date":2086,"open":2087,"high":1228,"low":2088,"close":2089,"change":2090,"percent_change":1693,"volume":2040,"transactions":9,"vwap":2089},"2025-11-10",152.41,149.39999,151.83,-0.82,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":275,"percent_change":626,"volume":2097,"transactions":9,"vwap":2096},"2025-11-07",150.48,153.020004,149.28,152.64999,1676700,{"date":2099,"open":2100,"high":1575,"low":2101,"close":2102,"change":1059,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-06",150.74001,149.97,149.99001,-0.05,1092200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-05",150.46001,151.21001,146.67999,150.070007,-1.37,-0.9,1828000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":295,"volume":2121,"transactions":9,"vwap":2119},"2025-11-04",150.42,152.69,149.50999,151.44,0.83,1658000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1512,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-03",151.089996,151.84,147.85001,150.61,-1.19,1642000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1322,"volume":2137,"transactions":9,"vwap":2135},"2025-10-31",152.27,153.22,150.53999,152.42999,-0.46,1474400,{"date":2139,"open":2140,"high":2075,"low":2141,"close":2142,"change":283,"percent_change":241,"volume":2143,"transactions":9,"vwap":2142},"2025-10-30",152,150.5,152.89,1409200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-29",157.97,158.99001,152.45,152.71001,-6.73,-4.22,2183100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":349,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-28",161.25,161.58,159.17999,159.44,-1.05,1240200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":992,"percent_change":709,"volume":2167,"transactions":9,"vwap":2166},"2025-10-27",163.45,164.070007,160.99001,161.13,1892700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1162,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-24",164.62,165.64,161.39999,162.96001,-0.76,1786100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-23",163.78,171,161.77,164.2,0.43,0.26,4019100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1755,"change":2190,"percent_change":1154,"volume":2191,"transactions":9,"vwap":1755},"2025-10-22",161.45,164.60001,160.75999,2.89,3265200,{"date":2193,"open":2194,"high":1955,"low":2195,"close":2196,"change":47,"percent_change":1935,"volume":2197,"transactions":9,"vwap":2196},"2025-10-21",159.7,159.16,160.88,1289700,{"date":2199,"open":2200,"high":1818,"low":2201,"close":2202,"change":1526,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-20",157.64,156.92999,159.88,1.76,1088800,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":1246,"volume":2211,"transactions":9,"vwap":2209},"2025-10-17",154.57001,157.32001,157.12,1.7,1155400,{"date":2213,"open":2214,"high":2215,"low":2207,"close":2216,"change":845,"percent_change":380,"volume":2217,"transactions":9,"vwap":2216},"2025-10-16",157.49001,157.78999,155.42,1030500,{"date":2219,"open":2220,"high":1217,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-15",155.35001,155.33,156.82001,2.46,1.59,1508200,{"date":2227,"open":2228,"high":2229,"low":1253,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-14",151.88,154.85001,154.36,1.43,0.94,1224800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2210,"volume":2241,"transactions":9,"vwap":2239},"2025-10-13",151.89999,153.67999,151.25999,152.92999,2.55,1069000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1385,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-10",153.44,153.99001,150.12,150.38,-1.36,1179000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":294,"percent_change":595,"volume":2256,"transactions":9,"vwap":2255},"2025-10-09",151.82001,153.17999,150.96001,152.46001,1166100,{"date":2258,"open":2038,"high":2259,"low":1548,"close":2260,"change":2261,"percent_change":1447,"volume":2262,"transactions":9,"vwap":2260},"2025-10-08",153.080002,151.7,-0.99,1345400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2117,"change":2268,"percent_change":1693,"volume":2269,"transactions":9,"vwap":2117},"2025-10-07",153.49001,154.020004,151.73,-0.83,1008400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1228,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1228},"2025-10-06",156.56,156.84,152.8,-2.62,-1.68,1173300,{"date":2279,"open":2280,"high":2208,"low":1925,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-03",156.42,156.14,0.51,0.33,947900,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":413,"percent_change":1794,"volume":2290,"transactions":9,"vwap":2289},"2025-10-02",155.87,154.14,155.63,1311500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2272,"change":1042,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2272},"2025-10-01",157.45,158.28999,155.7,-0.63,1465600,{"date":2299,"open":2300,"high":2195,"low":2301,"close":2302,"change":845,"percent_change":1919,"volume":2303,"transactions":9,"vwap":2302},"2025-09-30",159.14,155.58,157.56,1625900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-29",158.67999,159.62,157.58,158.96001,0.96,0.61,1858700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2210,"percent_change":1246,"volume":2319,"transactions":9,"vwap":2318},"2025-09-26",156.87,158.13,155.48,158,1354600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2090,"percent_change":1408,"volume":2326,"transactions":9,"vwap":2325},"2025-09-25",156.0099945,157.35001,155.080002,156.3,1334300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2209,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2209},"2025-09-24",162.73,163.21001,156.62,-5.97,-3.66,2194700,{"date":2336,"open":2337,"high":2338,"low":1800,"close":2339,"change":869,"percent_change":1035,"volume":2340,"transactions":9,"vwap":2339},"2025-09-23",162.44,164.5,163.089996,1194400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":789,"percent_change":413,"volume":2347,"transactions":9,"vwap":2346},"2025-09-22",163.25999,164.52,161.88,162.61,1184400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-19",165.86,166.36,163.66,164.14,-1.59,-0.96,2918300,{"date":2358,"open":2164,"high":2359,"low":2164,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-18",166.39,165.73,1.4,0.85,1095900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1853,"change":1439,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1853},"2025-09-17",164.13,166.32001,163.64,0.92,1584700,{"date":2372,"open":1854,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-16",165.92999,162.31,162.84,-2.72,-1.64,1462900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1140,"percent_change":2232,"volume":2385,"transactions":9,"vwap":2384},"2025-09-15",163.73,166.089996,163.39,165.56,1440900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-12",165.22,166.48,163.75,164.020004,-1.88,-1.13,915600,{"date":2396,"open":1644,"high":2397,"low":2398,"close":2399,"change":828,"percent_change":2083,"volume":2400,"transactions":9,"vwap":2399},"2025-09-11",167.56,162.5,165.89999,1621300,{"date":2402,"open":2403,"high":2404,"low":1869,"close":2405,"change":2406,"percent_change":2283,"volume":2407,"transactions":9,"vwap":2405},"2025-09-10",162.33,163.81,162.62,0.53,1457500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":993,"percent_change":1292,"volume":2414,"transactions":9,"vwap":2413},"2025-09-09",163.070007,163.50999,161.61,162.089996,1377700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1834,"percent_change":1408,"volume":2421,"transactions":9,"vwap":2420},"2025-09-08",162.56,163.74001,161.21001,163.52,1277900,{"date":2423,"open":2352,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-05",165.089996,162.070007,164.38,2.69,1.66,1285100,{"date":2431,"open":2432,"high":2345,"low":2433,"close":2434,"change":2435,"percent_change":759,"volume":2436,"transactions":9,"vwap":2434},"2025-09-04",160.14,159.39999,161.69,2.56,1162900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2006,"change":1894,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2006},"2025-09-03",158.77,159.49001,156.17,-0.27,2054400,{"date":2445,"open":2446,"high":1985,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-02",159.28,158.39,159.56,-2.56,-1.58,1926100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1890,"change":284,"percent_change":1471,"volume":2457,"transactions":9,"vwap":1890},"2025-08-29",162.27,163.33,161.50999,1399000,{"date":2459,"open":2460,"high":2352,"low":2461,"close":2462,"change":2159,"percent_change":1170,"volume":2463,"transactions":9,"vwap":2462},"2025-08-28",163.63,161.53,161.99001,1697600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":1832,"change":1616,"percent_change":1848,"volume":2469,"transactions":9,"vwap":1832},"2025-08-27",162.77,164.10001,162.2,1543800,{"date":2471,"open":1798,"high":2472,"low":1862,"close":2473,"change":1456,"percent_change":21,"volume":2474,"transactions":9,"vwap":2473},"2025-08-26",165.050003,163.42,2894700,{"date":2476,"open":2366,"high":2477,"low":2420,"close":2478,"change":2479,"percent_change":153,"volume":2480,"transactions":9,"vwap":2478},"2025-08-25",165.41,164.98,0.57,1258200,{"date":2482,"open":2483,"high":2484,"low":2195,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-22",160.12,164.89,164.41,5.29,3.32,1792800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1987,"change":1463,"percent_change":1585,"volume":2494,"transactions":9,"vwap":1987},"2025-08-21",159.39,160.42,158.85001,1468100,{"date":2496,"open":2497,"high":2498,"low":2439,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-20",159.50999,161.81,160.84,0.86,0.54,1523500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-19",158.27,159.99001,157.64999,159.98,2.14,1.36,1085600,{"date":2513,"open":2514,"high":2440,"low":2515,"close":2516,"change":1018,"percent_change":1893,"volume":2517,"transactions":9,"vwap":2516},"2025-08-18",158.52,156.91,157.84,1078700,{"date":2519,"open":2147,"high":2520,"low":2308,"close":2521,"change":327,"percent_change":123,"volume":2522,"transactions":9,"vwap":2521},"2025-08-15",160.28999,158.92999,1567400,{"date":2524,"open":2525,"high":2493,"low":2526,"close":2527,"change":709,"percent_change":1407,"volume":2528,"transactions":9,"vwap":2527},"2025-08-14",157.62,157.23,158.53999,1006100,{"date":2530,"open":1217,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-13",159.92999,157.050003,159.66,3.54,2.27,1703300,{"date":2538,"open":2539,"high":2540,"low":2266,"close":2541,"change":1811,"percent_change":2039,"volume":2542,"transactions":9,"vwap":2541},"2025-08-12",154.42,156.17999,156.12,1153100,{"date":2544,"open":2545,"high":2546,"low":540,"close":2265,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2265},"2025-08-11",154.66,156.14999,-1.91,-1.23,1422200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2075,"change":1354,"percent_change":1856,"volume":2555,"transactions":9,"vwap":2075},"2025-08-08",154.87,156.13,154.61,990300,{"date":2557,"open":2558,"high":2558,"low":2266,"close":2230,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2230},"2025-08-07",157.34,-1.52,-0.98,1441300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1794,"percent_change":1616,"volume":2568,"transactions":9,"vwap":2567},"2025-08-06",155.85001,157.029999,154.53999,155.88,1585800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2013,"change":1743,"percent_change":328,"volume":2574,"transactions":9,"vwap":2013},"2025-08-05",156.57001,157.31,155.070007,1952200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2510,"volume":2582,"transactions":9,"vwap":2580},"2025-08-04",155.029999,156.61,154.74001,156.029999,2.09,1805000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1238,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-01",154.86,154.96001,152.25,153.94,-1.16,1831700,{"date":2592,"open":2593,"high":1923,"low":2075,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-31",156.83,155.74001,-1.63,-1.04,1854300,{"date":2599,"open":2525,"high":2600,"low":2546,"close":2601,"change":1212,"percent_change":1894,"volume":2602,"transactions":9,"vwap":2601},"2025-07-30",159.78999,157.37,3282500,{"date":2604,"open":1252,"high":2605,"low":1252,"close":2016,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2016},"2025-07-29",161.029999,11.49,7.84,4878900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1212,"volume":2616,"transactions":9,"vwap":2614},"2025-07-28",147.19,148.5,146.36,146.56,-1.01,2046700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1726,"percent_change":189,"volume":2623,"transactions":9,"vwap":2622},"2025-07-25",145.39999,147.98,143.91,147.57001,1202300,{"date":2625,"open":584,"high":2626,"low":2627,"close":2628,"change":565,"percent_change":1299,"volume":2629,"transactions":9,"vwap":2628},"2025-07-24",146.24001,143.34,144.59,1815500,{"date":2631,"open":2632,"high":1500,"low":2633,"close":2634,"change":2635,"percent_change":1246,"volume":1709,"transactions":9,"vwap":2634},"2025-07-23",144.089996,143.35001,144.63,1.56,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1902,"volume":2643,"transactions":9,"vwap":2641},"2025-07-22",142.19,143.5,140.62,143.070007,1.63,1257100,{"date":2645,"open":694,"high":2639,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-21",139.81,141.44,1.97,1.41,1361400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":793,"change":2656,"percent_change":595,"volume":2657,"transactions":9,"vwap":793},"2025-07-18",139.42999,140,138.64999,0.7,995900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1035,"volume":2104,"transactions":9,"vwap":2663},"2025-07-17",138.50999,139.64999,137.75,138.77,0.42,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":918,"percent_change":2310,"volume":2671,"transactions":9,"vwap":2670},"2025-07-16",137.95,138.86,135.44,138.35001,1584600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1567,"volume":2679,"transactions":9,"vwap":2677},"2025-07-15",141.23,141.5,136.92999,137.039993,-3.98,1994900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-14",140.44,141.62,140.029999,141.020004,0.52,0.37,824900,{"date":2690,"open":788,"high":2691,"low":2692,"close":2693,"change":1910,"percent_change":1781,"volume":2694,"transactions":9,"vwap":2693},"2025-07-11",140.69,139.21001,140.5,1049000,{"date":2696,"open":2697,"high":810,"low":1298,"close":756,"change":2698,"percent_change":1354,"volume":2699,"transactions":9,"vwap":756},"2025-07-10",139.84,1.46,923000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1849,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-09",141.27,141.53999,139.28,139.75,-0.1,1379600,{"date":2709,"open":2710,"high":1104,"low":2711,"close":2711,"change":646,"percent_change":1568,"volume":2712,"transactions":9,"vwap":2711},"2025-07-08",142.14999,139.89,1635300,{"date":2714,"open":2715,"high":2716,"low":2702,"close":2717,"change":1170,"percent_change":522,"volume":2718,"transactions":9,"vwap":2717},"2025-07-07",142.33,143.28999,142.53999,1128100,{"date":2720,"open":2721,"high":2722,"low":399,"close":2723,"change":1856,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-03",143,144.14999,143.17999,0.47,721400,{"date":2727,"open":2674,"high":2728,"low":1094,"close":1186,"change":2729,"percent_change":1935,"volume":2730,"transactions":9,"vwap":1186},"2025-07-02",142.59,0.89,1018800,{"date":2732,"open":793,"high":2733,"low":1153,"close":2683,"change":936,"percent_change":1535,"volume":2734,"transactions":9,"vwap":2683},"2025-07-01",142.21001,1288200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":160,"percent_change":2406,"volume":2741,"transactions":9,"vwap":2740},"2025-06-30",139.89999,140.53999,138.42999,140.12,1902200,{"date":2743,"open":2744,"high":1280,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-06-27",138.17999,138.070007,139.38,1.29,0.93,2667200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-26",136.12,138.37,134.35001,138.089996,2.87,2.12,2018400,{"date":2760,"open":2761,"high":1153,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-25",137.87,135.17,135.22,-3.91,-2.81,1279000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2406,"percent_change":148,"volume":2773,"transactions":9,"vwap":2772},"2025-06-24",139.49001,140.25,138.10001,139.13,1427000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":1153,"change":2779,"percent_change":575,"volume":2780,"transactions":9,"vwap":1153},"2025-06-23",133.64999,138.75999,132.66,4.71,1205900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":1467,"change":2664,"percent_change":488,"volume":2786,"transactions":9,"vwap":1467},"2025-06-20",135,135.78999,133.27,2061900,{"date":2788,"open":1351,"high":933,"low":2789,"close":2790,"change":1422,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-18",132.070007,133.47,0.91,1164900,{"date":2794,"open":881,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2111,"volume":2799,"transactions":9,"vwap":2797},"2025-06-17",134.34,131.59,132.25999,-1.84,1238700,{"date":2801,"open":2802,"high":2803,"low":1444,"close":965,"change":118,"percent_change":2362,"volume":2804,"transactions":9,"vwap":965},"2025-06-16",134,135.87,1177400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2392,"volume":2812,"transactions":9,"vwap":2810},"2025-06-13",133.17999,134.42,132.42,132.97,-2.55,1097700,{"date":2814,"open":916,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1774,"volume":2819,"transactions":9,"vwap":2817},"2025-06-12",136.89,133.75,135.52,1.69,1511300,{"date":2821,"open":1476,"high":2822,"low":1398,"close":2823,"change":919,"percent_change":160,"volume":2824,"transactions":9,"vwap":2823},"2025-06-11",134.87,133.83,1791200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-10",129.62,133.0099945,129.2,132.85001,4.01,3.11,1840600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-09",129.059998,130.28999,127.84,128.84,0.27,0.21,1169200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2748,"percent_change":39,"volume":2849,"transactions":9,"vwap":2848},"2025-06-06",129.020004,129.48,127.9,128.57001,839200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":283,"volume":2857,"transactions":9,"vwap":2855},"2025-06-05",127.41,128.78,126.72,127.64,0.23,1222800,{"date":2859,"open":2860,"high":1057,"low":2861,"close":2852,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2852},"2025-06-04",125.15,124.24,2.47,1.98,1456200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":148,"percent_change":488,"volume":2871,"transactions":9,"vwap":2870},"2025-06-03",123.87,125.089996,123.17,124.94,2005700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2136,"percent_change":1132,"volume":2878,"transactions":9,"vwap":2877},"2025-06-02",124.15,124.67,121.83,124.56,1136200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":153,"percent_change":328,"volume":2885,"transactions":9,"vwap":2884},"2025-05-30",123.89,125.25,123.080002,125.019997,5352200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2875,"change":2891,"percent_change":798,"volume":2892,"transactions":9,"vwap":2875},"2025-05-29",124.42,125.19,122.65,0.99,1573500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1848,"percent_change":467,"volume":2899,"transactions":9,"vwap":2898},"2025-05-28",124.11,124.53,122.82,123.68,1182000,{"date":2901,"open":2902,"high":2903,"low":2902,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-27",120.6,124.07,123.91,2.78,2.3,2600100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2656,"percent_change":901,"volume":2914,"transactions":9,"vwap":2913},"2025-05-23",119.44,122.17,118.81,121.13,2064800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1911,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-22",120.5,121.64,118.99,120.43,-0.36,2768600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-21",126.6,127.07,120.79,120.87,-7.45,-5.81,2553000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":402,"volume":2939,"transactions":9,"vwap":2937},"2025-05-20",129.46001,130.050003,127.63,128.32001,-2.17,1841200,{"date":2941,"open":2942,"high":2943,"low":1023,"close":1046,"change":709,"percent_change":720,"volume":2944,"transactions":9,"vwap":1046},"2025-05-19",129.10001,131.25,1817100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":83,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-16",130.89,131.75,129.92,131.61,1.03,1341500,{"date":2954,"open":2955,"high":1031,"low":2956,"close":2957,"change":1422,"percent_change":2232,"volume":2958,"transactions":9,"vwap":2957},"2025-05-15",128.72,127.99,130.27,1230100,{"date":2960,"open":2961,"high":972,"low":2962,"close":2836,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2836},"2025-05-14",131.16,128.60001,-2.3,-1.75,1968500,{"date":2967,"open":1380,"high":1380,"low":1058,"close":2968,"change":2969,"percent_change":1042,"volume":2970,"transactions":9,"vwap":2968},"2025-05-13",131.36,-1.33,1720200,{"date":2972,"open":2973,"high":1399,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-12",130.86,132.69,6.1,4.82,2210100,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":1141,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-09",125.51,126.97,126.59,0.84,1307400,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2686,"percent_change":2664,"volume":2991,"transactions":9,"vwap":2990},"2025-05-08",126.65,127.35,124.71,125.53,1327600,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":118,"percent_change":2791,"volume":2998,"transactions":9,"vwap":2997},"2025-05-07",124.029999,125.94,123.93,125.010002,1081500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1385,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-06",123.94,125.44,123.35,123.88,-1.65,1048700,{"date":3008,"open":3009,"high":3010,"low":3011,"close":988,"change":1958,"percent_change":3012,"volume":3013,"transactions":9,"vwap":988},"2025-05-05",125.91,127.23,125.31,-0.48,1314200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":555,"percent_change":2862,"volume":3020,"transactions":9,"vwap":3019},"2025-05-02",126.050003,127.33,124.7,126.57,1157300,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":83,"percent_change":636,"volume":3027,"transactions":9,"vwap":3026},"2025-05-01",122.86,125.64,122.07,123.52,1591600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2182,"percent_change":153,"volume":3034,"transactions":9,"vwap":3033},"2025-04-30",119.66,122.38,118.58,122.18,1716200,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":327,"percent_change":143,"volume":3041,"transactions":9,"vwap":3040},"2025-04-29",120.78,122.24,119.51,121.75,1438800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1935,"percent_change":2686,"volume":3048,"transactions":9,"vwap":3047},"2025-04-28",120.48,122.51,120,121.36,1337300,{"date":3050,"open":2918,"high":3051,"low":3052,"close":3053,"change":944,"percent_change":2964,"volume":3054,"transactions":9,"vwap":3053},"2025-04-25",122.74,120.38,120.73,1717600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2120,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-04-24",118.79,126.77,117.98,122.88,0.68,3168900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-04-23",122.36,125.95,120.99,122.050003,3.86,3.27,3440700,{"date":181,"open":3073,"high":3074,"low":177,"close":3075,"change":2729,"percent_change":294,"volume":3076,"transactions":9,"vwap":3075},117.3,118.69,118.19,1634300]