[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDW":3,"homepage-market-summary":34,"stock-historical-CDW":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CDW","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},"CDW Corporation","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","CDW Corp is a multi-brand provider of information technology (IT) solutions to businesses, government, education, and healthcare customers in the United States, the United Kingdom, and Canada. The company's offerings range from hardware and software products to integrated IT solutions and services, including on-premise and cloud capabilities across hybrid infrastructure, digital experience, and security. Its reportable segments are Corporate, Small Business, Public, and Other. The Corporate and Small Business segments serve US private sector business customers, while the Public segment consists of government agencies and education and healthcare institutions in the US. The Corporate segment generates the majority of its revenue in the United States.","14,800","Vernon Hills, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8906,2.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},133.29,135.83,136.82,132.12,-2.54,-1.87,1296914.997551,25436,133.828,162.47,97.12,1785414.7520358965,55.3,3337,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},192.3,1612436,588539302.76101,-12.33,"2025-04-22",[186,187,197,208,219,230,241,252,263,273,284,294,304,315,325,336,345,356,366,376,386,397,407,418,428,437,447,457,468,479,490,501,511,522,533,543,553,564,575,585,596,607,617,628,639,650,660,670,681,692,703,713,724,735,745,754,763,772,780,789,796,805,813,822,831,840,848,856,865,873,882,889,897,905,913,922,929,936,945,953,961,968,976,982,991,998,1006,1015,1024,1033,1042,1050,1057,1066,1075,1084,1092,1100,1109,1118,1126,1135,1144,1152,1161,1168,1176,1185,1193,1202,1209,1216,1223,1231,1239,1247,1256,1264,1272,1280,1287,1296,1305,1312,1321,1329,1336,1343,1349,1358,1367,1375,1384,1391,1400,1406,1414,1421,1429,1436,1443,1450,1459,1467,1474,1483,1491,1500,1508,1517,1525,1533,1541,1550,1558,1564,1571,1578,1586,1594,1602,1610,1617,1625,1633,1641,1648,1657,1665,1672,1679,1685,1692,1700,1707,1716,1724,1732,1740,1746,1754,1762,1768,1775,1783,1791,1798,1805,1813,1819,1828,1835,1843,1848,1855,1861,1869,1877,1884,1892,1900,1906,1915,1921,1929,1935,1944,1952,1961,1967,1974,1981,1989,1996,2001,2008,2016,2024,2029,2037,2045,2051,2057,2066,2071,2077,2084,2092,2101,2109,2118,2126,2134,2141,2149,2158,2167,2174,2181,2188,2196,2203,2212,2218,2226,2235,2243,2252,2259,2266,2274,2281,2288,2294,2301,2310,2319,2327,2336,2344,2353,2361,2370,2378,2386,2395,2404,2411,2418,2425,2434,2442,2450,2457,2465,2471,2479,2487,2496,2502,2508,2517,2524,2532,2540,2548,2556,2564,2571,2579,2586,2593,2600,2609,2618,2626,2635,2643,2650,2657,2665,2673,2680,2688,2696,2703,2712,2720,2727,2734,2742,2750,2757,2764,2773,2781,2790,2798,2805,2813,2821,2828,2836,2842,2849,2857,2865,2872,2880,2888,2896,2902,2907,2914,2921,2930,2938,2946,2954,2961,2969,2976,2982,2989,2996,3003,3010,3017,3025,3032,3040,3048,3054,3061,3069,3074,3081,3089,3096,3102,3108,3114,3121,3129,3136],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",130.14,138.48,130.04,7.67,5.98,1654433.20909,31969,135.215,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",129.61,130.68,127.77,128.16,-1.55,-1.19,1056815.345334,20427,128.7111,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",129.28,132,128.77,129.71,-0.62,-0.48,1271381.582836,25170,130.0922,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",134,134.635,128.67,130.33,-5.1,-3.77,1610437.558081,28067,130.3116,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",140,141.445,135.33,135.43,-4.03,-2.89,1206569.057888,21866,136.9709,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",143.925,144.01,138.5001,139.46,-6.7,-4.58,1567547.55356,27472,140.1049,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",148.58,150.3415,145.81,146.16,-1.27,-0.86,1005201.793211,21719,147.4526,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":93,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",148.72,150.34,145.0525,147.43,0.7,1847093.802867,31293,147.5221,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",147.23,148.79,143.67,146.41,0.22,0.15,1877804.991524,28409,145.6876,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",149.2,144.69,146.19,-3.01,-2.02,2866955.034794,24176,146.1403,{"date":295,"open":296,"high":297,"low":298,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",150.71,151.5,148.45,-0.76,-0.51,1259209.07294,26232,149.5201,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",152.38,154.19,148.59,149.96,-3.78,-2.46,969698.583264,25299,150.5819,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":86,"volume":322,"transactions":323,"vwap":324},"2026-09-15",151.73,154.35,150.94,153.74,2.04,1424194.19294,30271,153.2453,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",153.79,154.987,148.035,151.7,-2.09,-1.36,1246905.070011,30354,151.6047,{"date":337,"open":338,"high":339,"low":338,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",144.81,154.85,11.19,7.85,1774721.579079,33632,152.686,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",142.37,145.3,141,142.6,0.23,0.16,1129866.927447,25779,143.3293,{"date":357,"open":358,"high":359,"low":360,"close":347,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",144.09,145.58,140.91,-2.11,-1.46,1801870.720897,31298,142.7216,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",152,143.63,144.48,-7.9,-5.18,2224192.6004,33097,145.2145,{"date":377,"open":378,"high":379,"low":380,"close":306,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",153.01,154.12,149.16,-1.54,-1,1291192.356158,25083,152.6457,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",148.93,158.045,148.64,153.92,5.25,3.53,1700674.446201,32456,153.8409,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":77,"volume":404,"transactions":405,"vwap":406},"2026-09-02",151.99,153.76,148.53,148.67,-1.63,1440065.916831,27817,150.3274,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",151.58,152.93,148.07,150.3,-1.28,-0.84,1655289.448159,28931,150.3877,{"date":419,"open":420,"high":421,"low":422,"close":409,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",148.36,152.63,147.4,3.89,2.63,2234746.23183,31782,150.969,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":413,"percent_change":259,"volume":434,"transactions":435,"vwap":436},"2026-08-28",150,154.15,147.02,147.69,1637372.180519,29349,148.6991,{"date":438,"open":439,"high":440,"low":233,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",141.77,149.8,148.97,7.51,5.31,2074728.040339,35528,148.0418,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",143.58,138.93,141.46,-0.63,-0.44,1208891.443246,24189,141.4377,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",131.88,142.3,130.56,142.09,9.58,7.23,1763076.343632,28274,139.4052,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",135.64,138.33,130.72,132.51,-4.74,-3.45,1597543.003862,31687,133.6312,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",134.09,140.74,132.2651,137.25,3.71,2.78,2065569.466926,32129,136.9885,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",137.2,139.9,133.25,133.54,-3.66,-2.67,2401520.734673,27728,136.3374,{"date":502,"open":503,"high":504,"low":505,"close":492,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",135,138.76,133.63,2.23,1.65,2268192.340439,32029,136.6709,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",134.79,137.16,134.1183,134.97,-0.33,-0.24,1145889.059469,21480,135.3399,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",139.77,140.95,134.32,135.3,-4.12,-2.96,1214413.161692,21366,136.1712,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",142.97,138.75,139.42,-2.63,-1.85,1150844.532455,21118,139.642,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",136.13,142.34,142.05,5.38,3.94,1444011.594754,23032,140.0882,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",135.8,137.15,132.675,136.67,1.3,0.96,1139619.222951,25031,136.0139,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",135.29,136.945,134.35,135.37,-1.06,-0.78,1264207.982168,25866,135.3747,{"date":576,"open":503,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",137.31,134.38,136.43,0.62,0.46,1443141.351688,28407,136.4993,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",141.17,141.715,135.53,135.81,-6.16,-4.34,2207471.523949,37903,136.8457,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",138.79,144.125,137.58,141.97,1.87,1.33,2338698.307835,45363,141.3974,{"date":608,"open":609,"high":277,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",115.45,113,140.1,-13.9,-9.03,5748755.406077,91936,136.8504,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",146.73,154.5,146.36,154,6.3,4.27,2761928.192681,37965,151.8444,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",149.45,151.22,147.6,147.7,-0.11,-0.07,1790774.482146,30102,148.7131,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",144.76,148.42,142.84,147.81,2.25,1.55,1054780.00152,22749,147.1103,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",146.31,141.95,145.56,-2.36,-1.6,1384958.355896,28882,144.691,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":423,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",145,151.165,143.71,147.92,2.7,2446191.036971,42653,148.3993,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",139.64,144.39,138.24,144.03,5.99,4.34,1334115.772696,27300,143.2529,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",135.34,138.77,135.235,138.04,4.22,3.15,1014427.017385,22719,137.8635,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",130.26,134.43,129.79,133.82,3.64,2.8,723270.743965,17993,133.3641,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":156,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",130.59,132.39,128.84,130.18,0.27,1496457.741067,28320,130.0631,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",130.22,130.96,127.71,129.83,0.11,0.08,2120634.424832,29429,129.3209,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",130.01,131.41,127.39,129.72,-0.29,-0.22,1736994.241601,29269,129.3537,{"date":736,"open":737,"high":738,"low":739,"close":726,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",132.47,133.545,127.6906,-3.23,-2.42,1955242.980683,27783,130.3466,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",133.92999,135.59,131.089996,133.24001,-1.1,-0.82,2303900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",131.10001,136.86,128.99001,134.34,3.48,2.66,3366500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",139.59,140.27,129.60001,130.86,-8.52,-6.11,1978600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":475,"volume":779,"transactions":9,"vwap":777},"2026-07-14",142.74001,144.19,138.89999,139.38,-4.98,1715700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",144.99001,145.8,142.94,144.36,-0.03,-0.02,2305300,{"date":790,"open":791,"high":791,"low":792,"close":673,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":673},"2026-07-10",144.97,142.22,4.18,2.98,1141900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",136.39999,141.14999,134.63,140.21001,2.49,1.81,2868800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":77,"volume":812,"transactions":9,"vwap":810},"2026-07-08",137.78999,139.71001,136.59,137.72,-1.51,1745300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",135.44,139.46001,134.089996,139.23,5.04,3.76,1749200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",133.0099945,136.96001,131.42,134.19,0.82,0.61,1568500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",138.41,139.3,133.12,133.37,-5.04,-3.64,1161300,{"date":841,"open":842,"high":843,"low":844,"close":833,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":833},"2026-07-01",140.32001,144.33,138.12,-2.23,-1.59,1771000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":828,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",138.31,142.53,137.60001,140.64,0.59,2149100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",134.23,140.10001,133.48,139.82001,6.52,4.89,1936400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",127.57,133.53,133.3,5.28,4.12,2746600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",131.75,133.72,127.64,128.020004,-2.2,-1.69,1206900,{"date":883,"open":884,"high":885,"low":886,"close":715,"change":352,"percent_change":887,"volume":888,"transactions":9,"vwap":715},"2026-06-24",129.92,132.38,128.2,0.12,2123000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":392,"volume":896,"transactions":9,"vwap":894},"2026-06-23",127.38,131.5,125.16,130.059998,6.49,2394600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",128.37,123.089996,123.57,-4.8,-3.74,1760600,{"date":906,"open":907,"high":908,"low":909,"close":899,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-06-18",127.22,129.36,124.66,1.67,1.32,3756800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",130.47,132.89999,126.4,126.7,-3.39,-2.61,1750500,{"date":923,"open":892,"high":924,"low":212,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",132.99001,130.089996,-1.21,-0.92,1854400,{"date":930,"open":931,"high":555,"low":756,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",132.91,131.3,-0.89,-0.67,2851200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",129.13,133.039993,127.36,132.19,3.06,2.37,2582600,{"date":946,"open":947,"high":948,"low":949,"close":938,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":938},"2026-06-11",128.42999,130.020004,126.28,-0.17,-0.13,1698800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":236,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-10",131.98,133.38,129.039993,129.3,-3.02,1028500,{"date":962,"open":963,"high":964,"low":224,"close":965,"change":966,"percent_change":751,"volume":967,"transactions":9,"vwap":965},"2026-06-09",134.35001,136.19,133.33,-1.48,1371900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":603,"volume":975,"transactions":9,"vwap":973},"2026-06-08",133.66,137.81,132.95,134.81,1.77,1889600,{"date":977,"open":600,"high":842,"low":978,"close":939,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":939},"2026-06-05",132.17999,-6.41,-4.6,1641800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",139.60001,140.77,137.7,139.45,2.15,1.57,2290200,{"date":992,"open":993,"high":994,"low":827,"close":995,"change":741,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",138.27,139.62,137.3,-1.73,2716900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":933,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",140.46001,141.33,136.74001,139.72,-1.26,2816900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",128.38,141.46001,127.97,140.98,15.53,12.38,3240300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",119.18,125.92,118.98,125.45,9.29,8,4794500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",114.050003,116.4,112.6,116.16,1.97,1.73,1685800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",111.43,116.72,111.41,114.19,5.6,5.16,1863400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":845,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",110.17,110.69,108.3,108.59,-2.01,1336600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":549,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",106.25,111.34,110.82,3.69,1519600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",105.56,107.4,103.12,106.88,0.67,0.63,1514500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",105.67,107.089996,103.35,106.21,1.86,1.78,1718800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",104.81,106.53,103.14,104.35,0.31,0.3,1778200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1030,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",102.19,104.88,102.18,104.040001,1.93,1489500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-15",102.080002,104.39,101.029999,102.07,-0.09,2195600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",100.6,102.89,99.54,102.16,1.76,1.75,2753000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",100.99,102.25,97.34,100.4,1.1,1.11,2589800,{"date":1119,"open":1120,"high":1121,"low":30,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",103.4,103.68,99.3,-3.24,-3.16,4056800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",103.86,105.13,101.51,102.54,-2.25,-2.15,3248500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",109.64,110.15,104.41,104.79,-5.41,-4.91,2688500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1115,"volume":1151,"transactions":9,"vwap":1149},"2026-05-07",109.51,113.58,108.31,110.2,1.2,4067000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",127.5,128.35001,106,109,-27.8,-20.32,6330500,{"date":1162,"open":569,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1116,"volume":1167,"transactions":9,"vwap":1165},"2026-05-05",138.45,134.78999,136.8,1.5,2235300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":527,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":527},"2026-05-04",135.91,137.85001,135.10001,-0.73,-0.54,3058900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",138.37,138.81,134.85001,136.029999,-0.88,-0.64,1013000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":50,"volume":1192,"transactions":9,"vwap":1190},"2026-04-30",135.2,137.28999,133.59,136.91,1.35,1228800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",133.39999,136.60001,132.039993,135.56,2.64,1.99,1409600,{"date":1203,"open":868,"high":973,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",131.19,132.92,-0.19,-0.14,711800,{"date":1210,"open":1211,"high":590,"low":1212,"close":1213,"change":1214,"percent_change":403,"volume":1215,"transactions":9,"vwap":1213},"2026-04-27",135.41,132.8,133.11,-2.21,1078000,{"date":1217,"open":1218,"high":757,"low":1219,"close":1220,"change":1221,"percent_change":414,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",136.47,133.17,135.32001,-1.15,1117200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1218,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1218},"2026-04-23",140.96001,142.60001,134.88,-5.97,-4.19,2759300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":42,"volume":1238,"transactions":9,"vwap":1236},"2026-04-22",141.75,143.64,140.83,142.44,1.03,1562400,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",136.81,142.39,141.41,4.56,3.33,1714100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",133.82001,137.22,133.81,136.85001,2.89,2.16,1097700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":57,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",133.99001,135.16,133.2,133.96001,0.65,1048900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1253,"volume":1271,"transactions":9,"vwap":1269},"2026-04-16",130.45,133.67999,130.25999,133.31,3.75,1695500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":215,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-15",130.039993,130.94,128.28,129.56,-0.37,1015900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1274,"change":539,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1274},"2026-04-14",132.22,133.8,129.77,-1.4,987500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-13",125.36,132.36,125.25,131.89,6.36,5.07,1737200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",127.089996,128.60001,125.38,125.53,-1.22,-0.96,1461600,{"date":1306,"open":1020,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-09",127.35,125.31,126.75,0.02,1529900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",125.85,127.8,125.67,126.73,3.04,2.46,1730000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":279,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-07",123.47,125.2,122.82,123.69,0.18,1475300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":1334,"percent_change":1150,"volume":1335,"transactions":9,"vwap":1323},"2026-04-06",122.010002,123.75,121.79,1.46,1072700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1331,"change":829,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-04-02",121.22,124.19,120.16,0.5,934700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1345,"change":151,"percent_change":1081,"volume":1348,"transactions":9,"vwap":1345},"2026-04-01",121.4,122.39,120.58,2502200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",119.029999,121.94,117.099998,121.019997,2.51,2.12,1256700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",118.72,119.99,117.27,118.51,0.34,0.29,1273600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":289,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-27",119.62,120.54,117.82,118.17,-2.48,1448400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",121.3,122.73,120.49,121.18,-0.12,-0.1,1491800,{"date":1385,"open":1386,"high":900,"low":1387,"close":1377,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1377},"2026-03-25",122.23,118.84,-0.6,-0.49,1511000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",118.86,122.52,118.82,121.9,1.74,1.45,1403000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1340,"change":634,"percent_change":1098,"volume":1405,"transactions":9,"vwap":1340},"2026-03-23",122.95,123.18,119.38,1801100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":580,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",119.78,120.85,118.73,120.27,0.52,4758100,{"date":1415,"open":1416,"high":1409,"low":1417,"close":1418,"change":1419,"percent_change":1107,"volume":1420,"transactions":9,"vwap":1418},"2026-03-19",117.010002,116.88,119.65,2.06,1532100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":280,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-18",116.77,118.61,116.3,117.59,0.13,1364000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":299,"percent_change":1183,"volume":1435,"transactions":9,"vwap":1434},"2026-03-17",119.14,120.84,117.3,117.44,978000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":321,"percent_change":1106,"volume":1442,"transactions":9,"vwap":1441},"2026-03-16",117.12,118.67,115.33,118.2,1270600,{"date":1444,"open":1445,"high":1423,"low":1446,"close":1029,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1029},"2026-03-13",114.8,113.39,2.68,2.36,1531100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",118.8,120.43,112.98,113.48,-5.43,-4.57,2174100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":279,"volume":1466,"transactions":9,"vwap":1464},"2026-03-11",119.24,120.3,117.2,118.91,0.26,1027200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":331,"percent_change":996,"volume":1473,"transactions":9,"vwap":1472},"2026-03-10",121.52,122.66,117,118.65,1121600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-09",120.59,121.43,118.16,120.74,-2.68,-2.17,1374600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":933,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",122.13,124.98,120.8,123.42,-0.72,1387700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",124.54,127.29,123.55,124.31,-0.56,-0.45,1293500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":517,"volume":1507,"transactions":9,"vwap":1505},"2026-03-04",124.97,125.84,121.51,124.87,-0.41,1619800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",121.62,126.07,118.59,125.28,0.51,0.41,2133600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1397,"volume":1524,"transactions":9,"vwap":1522},"2026-03-02",121.11,124.99,118.9,124.77,2.13,1687800,{"date":1526,"open":1469,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",122.85,118.44,122.64,-0.75,-0.61,1600800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":803,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-26",122.79,125.71,122.78,123.39,1.49,1568200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-25",125.37,125.79,120.35,121.58,-3.95,-3.15,2440200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1301,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1301},"2026-02-24",123.25,129.69,123.13,2.4,1.95,2029400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1554,"change":811,"percent_change":926,"volume":1563,"transactions":9,"vwap":1554},"2026-02-23",124.64,125.94,120,1349000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1560,"change":1569,"percent_change":151,"volume":1570,"transactions":9,"vwap":1560},"2026-02-20",122.98,126.050003,120.72,0.47,1772900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1381,"percent_change":1382,"volume":1577,"transactions":9,"vwap":1576},"2026-02-19",123.88,125.14,119.83,124.17,2022200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":259,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-18",124.96,126.059998,123.010002,124.29,-0.69,2245100,{"date":1587,"open":1588,"high":1276,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",127.49,123.58,125.15,-1.71,-1.35,1802600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1310,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",127.74,129.84,126.49,126.86,0.03,2126600,{"date":1603,"open":516,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",134.98,120.52,126.83,-8.14,-6.03,3488000,{"date":1611,"open":1612,"high":1612,"low":1613,"close":516,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":516},"2026-02-11",143.39,134.53999,-7.88,-5.52,2253900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1506,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",143.5,144.46001,141.48,142.85001,-0.59,1546900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":828,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",141.16,144.0099945,140.60001,143.44,0.57,1298800,{"date":1634,"open":1635,"high":1636,"low":524,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-06",140.55,142.72,142.62,1.85,1.31,1689000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":985,"change":1646,"percent_change":1556,"volume":1647,"transactions":9,"vwap":985},"2026-02-05",137.73,140.89999,135.75,2.69,2217400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",133.5,140.56,129.67,138.080002,11.92,9.45,3047600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":934,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-03",125.46,127.59,124.080002,126.16,-0.53,2889100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1606,"change":1670,"percent_change":156,"volume":1671,"transactions":9,"vwap":1606},"2026-02-02",126.13,128.32001,125.43,0.44,2210600,{"date":1673,"open":1520,"high":1674,"low":1675,"close":1676,"change":64,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",127,124.059998,126.39,0.95,1740200,{"date":1680,"open":1681,"high":1682,"low":1554,"close":1324,"change":1683,"percent_change":151,"volume":1684,"transactions":9,"vwap":1324},"2026-01-29",124.67,125.56,0.48,1558800,{"date":1686,"open":1687,"high":1688,"low":900,"close":1689,"change":1690,"percent_change":1174,"volume":1691,"transactions":9,"vwap":1689},"2026-01-28",125.44,125.91,124.72,-0.68,1326700,{"date":1693,"open":1694,"high":1695,"low":909,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-27",127.4,127.41,125.4,-2,-1.57,1545000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1694,"change":1705,"percent_change":1116,"volume":1706,"transactions":9,"vwap":1694},"2026-01-26",125.99,128.46001,125.19,1.4,1537300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-23",127.75,127.95,125.73,126,-3.31,-2.56,1758300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":911,"volume":1723,"transactions":9,"vwap":1721},"2026-01-22",128.42,130.39999,127.65,129.31,1.69,1353700,{"date":1725,"open":1726,"high":1703,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-21",125.62,124,127.62,2.86,2.29,1816000,{"date":1733,"open":1734,"high":1735,"low":1661,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-20",126.74,128.89999,124.76,-6.99,-5.31,2067700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":875,"change":1174,"percent_change":1506,"volume":1745,"transactions":9,"vwap":875},"2026-01-16",132.49001,133.14999,131.45,1495500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1427,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-15",133.059998,134.020004,130.44,132.28999,0.1,2564400,{"date":1755,"open":1756,"high":1181,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-14",134.60001,131.91,132.16,-2.44,-1.81,958600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1756,"change":1115,"percent_change":828,"volume":1767,"transactions":9,"vwap":1756},"2026-01-13",134.28999,136.089996,133.50999,1054400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1650,"change":1773,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1650},"2026-01-12",132.86,134.32001,132.2,0.01,948800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":560,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-09",132.73,133.98,130.73,133.49001,0.72,882700,{"date":1784,"open":1785,"high":1650,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",128.36,126.93,132.53,2.99,2.31,2080200,{"date":1792,"open":1793,"high":1604,"low":1794,"close":1795,"change":902,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-07",134.75,128.78,129.53999,-3.57,1512500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":759,"change":42,"percent_change":1803,"volume":1804,"transactions":9,"vwap":759},"2026-01-06",133.34,135.42,133.080002,0.55,1535800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1364,"volume":1812,"transactions":9,"vwap":1810},"2026-01-05",133.16,135.85001,133,133.61,0.45,1446600,{"date":1814,"open":492,"high":1815,"low":1816,"close":1807,"change":1817,"percent_change":845,"volume":1818,"transactions":9,"vwap":1807},"2026-01-02",137.88,132.98,-3.04,1330600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-31",138.39,138.83,136.080002,136.2,-2.19,-1.58,904000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1821,"change":731,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1821},"2025-12-30",138.17,139.080002,137,-0.16,1133000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":751,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-29",139.87,140.45,138.089996,138.61,-0.79,1150000,{"date":1844,"open":1839,"high":1845,"low":1846,"close":808,"change":50,"percent_change":1781,"volume":1847,"transactions":9,"vwap":808},"2025-12-26",139.95,138.0099945,740200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1631,"percent_change":1515,"volume":1854,"transactions":9,"vwap":1853},"2025-12-24",138.46001,139.78999,137.78,138.71001,620900,{"date":1856,"open":984,"high":1838,"low":1852,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-23",138.14,-1.37,-0.98,1207300,{"date":1862,"open":1863,"high":1864,"low":818,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-22",140.22,142.12,139.50999,-1.14,-0.81,1707800,{"date":1870,"open":1871,"high":1872,"low":1178,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-19",142.63,143.82001,140.64999,-2.43,-1.7,13516700,{"date":1878,"open":1879,"high":1880,"low":1621,"close":1881,"change":1531,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-18",145.039993,146.14999,143.080002,-0.42,2118700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":927,"volume":1891,"transactions":9,"vwap":1889},"2025-12-17",144.88,146.080002,142.41,143.69,-1.33,2015000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1752,"volume":1899,"transactions":9,"vwap":1897},"2025-12-16",145.28,146.55,144.25999,145.020004,0.14,1472300,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1886,"change":1904,"percent_change":786,"volume":1905,"transactions":9,"vwap":1886},"2025-12-15",146.44,142.99001,-0.05,1607700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-12",150.089996,150.61,144.52,144.92999,-4.93,-3.29,1522100,{"date":1916,"open":308,"high":430,"low":1917,"close":1918,"change":146,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-11",146.82001,149.86,0.21,1201000,{"date":1922,"open":1923,"high":266,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-10",147.49001,145.60001,149.53999,2.41,1.64,1402500,{"date":1930,"open":1931,"high":1932,"low":1879,"close":1933,"change":64,"percent_change":828,"volume":1934,"transactions":9,"vwap":1933},"2025-12-09",145.23,147.92999,147.13,1112600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-08",146.12,146.89999,144.27,145.94,-0.31,-0.21,1574500,{"date":1945,"open":1910,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-05",147.020004,142.5,146.25,1.71,1.18,1262400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-04",143.62,145.44,142.42999,144.53999,0.86,0.6,1420500,{"date":1962,"open":1903,"high":1963,"low":1964,"close":1965,"change":215,"percent_change":517,"volume":1966,"transactions":9,"vwap":1965},"2025-12-03",145.16,142.42,143.67999,965600,{"date":1968,"open":1630,"high":1969,"low":1970,"close":1971,"change":121,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-02",144.8,141.92999,144.16,0.79,932700,{"date":1975,"open":1976,"high":1879,"low":1977,"close":1978,"change":204,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-01",143.46001,142.23,143.029999,-0.83,1160700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1381,"volume":1988,"transactions":9,"vwap":1986},"2025-11-28",144.23,145.080002,142.47,144.22,-0.18,541500,{"date":1990,"open":1991,"high":1992,"low":1242,"close":1993,"change":1994,"percent_change":828,"volume":1995,"transactions":9,"vwap":1993},"2025-11-26",143.23,145.39,144.39999,1.17,1143700,{"date":1997,"open":1998,"high":791,"low":460,"close":1991,"change":1639,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-11-25",143.87,0.92,1164000,{"date":2002,"open":1644,"high":1985,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-24",139.47,141.92,1.72,1.23,1731300,{"date":2009,"open":2010,"high":1888,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-21",136.62,135.63,140.2,3.56,2.61,2062900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":879,"volume":2023,"transactions":9,"vwap":2021},"2025-11-20",141.66,142.14999,135.92,136.64,-3.07,1427300,{"date":2025,"open":2026,"high":2027,"low":1653,"close":808,"change":1382,"percent_change":635,"volume":2028,"transactions":9,"vwap":808},"2025-11-19",139.49001,140.44,1054600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1941,"volume":2036,"transactions":9,"vwap":2034},"2025-11-18",140.039993,141.75999,138.69,139.81,-0.43,1225200,{"date":2038,"open":2039,"high":782,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-17",144.75,138.8,140.24001,-4.84,-3.34,1415900,{"date":2046,"open":2047,"high":2048,"low":370,"close":1984,"change":2049,"percent_change":1866,"volume":2050,"transactions":9,"vwap":1984},"2025-11-14",145.57001,149.33,-1.67,1832600,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1183,"percent_change":2035,"volume":2056,"transactions":9,"vwap":2055},"2025-11-13",146.020004,150.35001,146.75,1850600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-12",143.52,148.039993,143.28999,147.39,4.72,3.31,1916200,{"date":2067,"open":2068,"high":1628,"low":1011,"close":2069,"change":1183,"percent_change":1498,"volume":2070,"transactions":9,"vwap":2069},"2025-11-11",143.53,142.67,1484100,{"date":2072,"open":2073,"high":1896,"low":2074,"close":2075,"change":1958,"percent_change":1959,"volume":2076,"transactions":9,"vwap":2075},"2025-11-10",143.66,139.63,143.31,1574000,{"date":2078,"open":587,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1064,"volume":2083,"transactions":9,"vwap":2081},"2025-11-07",144.070007,139.37,142.45,0.89,1561000,{"date":2085,"open":2086,"high":2087,"low":853,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-06",145.64,146.53,141.56,-4.76,-3.25,1671900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-05",142.21001,146.67999,141.11,146.32001,4.66,3.29,2743400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2018,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2018},"2025-11-04",152.13,155.28,138.52,-13.17,-8.51,3577900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-03",159.41,161,153.86,154.83,-4.54,-2.85,2451700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1927,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",155.69,160.64999,155.2,159.37,2.57,1143800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":517,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",157.32001,159.16,156.57001,156.8,-0.52,1092400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2128,"change":2139,"percent_change":163,"volume":2140,"transactions":9,"vwap":2128},"2025-10-29",155.92,158.12,154.75,1.16,1643500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2022,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-28",158.66,158.91,154.66,156.16,-1.93,934100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-27",159,160.83,156.38,159.23,1.07,0.68,1832700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-24",160.49001,161.059998,157.45,158.16,-0.32,-0.2,1141400,{"date":2168,"open":2169,"high":2123,"low":2170,"close":2171,"change":1356,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-23",156.32001,154.85001,158.48,1.36,1047500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":950,"percent_change":634,"volume":2180,"transactions":9,"vwap":2179},"2025-10-22",157.33,161.10001,156.25,156.36,2284500,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":163,"volume":2187,"transactions":9,"vwap":2185},"2025-10-21",153.8,157.37,156.53,1.15,1090800,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-20",153.12,155.66,155.38,2.93,1.92,1058300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1191,"percent_change":2082,"volume":2202,"transactions":9,"vwap":2201},"2025-10-17",150.64,153.41,150.23,152.45,1431500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-16",150.050003,151.39999,146.81,151.10001,2.27,1.53,1546000,{"date":2213,"open":2214,"high":306,"low":308,"close":2215,"change":2216,"percent_change":382,"volume":2217,"transactions":9,"vwap":2215},"2025-10-15",151.72,148.83,-1.5,966900,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-14",145.83,151.070007,150.33,2.82,1.91,1336700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-13",148.0099945,148.34,145.21001,147.50999,2.47,1.7,1350000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1879,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1879},"2025-10-10",151.86,152.44,144.89999,-6.75,-4.45,1458700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-09",156.92,156.96001,150.98,151.78999,-5.13,-3.27,1150900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2245,"change":910,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2245},"2025-10-08",155.16,157.11,154.039993,1.08,1191600,{"date":2260,"open":2261,"high":2143,"low":2262,"close":2263,"change":2264,"percent_change":1890,"volume":2265,"transactions":9,"vwap":2263},"2025-10-07",157.59,154.50999,155.25,-2.1,877400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":926,"volume":2273,"transactions":9,"vwap":2271},"2025-10-06",160.82001,161.5,157.2,157.35001,-1.92,1155500,{"date":2275,"open":2276,"high":29,"low":2277,"close":2278,"change":2279,"percent_change":1098,"volume":2280,"transactions":9,"vwap":2278},"2025-10-03",159.58,159.13,159.27,-0.15,1036200,{"date":2282,"open":2154,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":709,"volume":2287,"transactions":9,"vwap":2285},"2025-10-02",160.56,158.59,159.42,0.43,1028900,{"date":2289,"open":2290,"high":2283,"low":2291,"close":2292,"change":730,"percent_change":1987,"volume":2293,"transactions":9,"vwap":2292},"2025-10-01",159.28,158.74001,158.99001,1148000,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2290,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2290},"2025-09-30",162,157.98,-2.97,-1.83,1416600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-29",166.059998,167,162.050003,162.25,-2.12,-1.29,1005300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-26",157.67,164.75999,156.77,164.37,7.4,4.71,1497400,{"date":2320,"open":2291,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-25",159.070007,156.66,156.97,-3.5,-2.18,1682800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-24",164.039993,164.60001,159.32001,160.47,-4.11,-2.5,2370800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1465,"volume":2343,"transactions":9,"vwap":2341},"2025-09-23",164.86,165.74001,163.28999,164.58,0.42,1252000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-22",161.0099945,165.67,160.74001,164.16,2.94,1.82,1598700,{"date":2354,"open":2355,"high":2356,"low":2112,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-19",162.50999,163.32001,161.22,-1.65,-1.01,2889600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-18",168.57001,168.67999,161.99001,162.87,-4.42,-2.64,2143700,{"date":2371,"open":2372,"high":2373,"low":2330,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-17",166.22,169.2,167.28999,1.14,0.69,1244100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1638,"volume":2385,"transactions":9,"vwap":2383},"2025-09-16",163.89,166.58,162.59,166.14999,3.02,1452600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-15",164.50999,167.050003,162.75,163.13,-1.16,-0.71,1289800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-12",165.050003,166.19,163.92999,164.28999,-1.44,-0.87,1120700,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":837,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-11",171.55,164.0099945,165.73,-2.95,2039900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2351,"percent_change":2257,"volume":2417,"transactions":9,"vwap":2416},"2025-09-10",167.92999,170.97,167.10001,170.77,1795900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1115,"percent_change":141,"volume":2424,"transactions":9,"vwap":2423},"2025-09-09",167.97,169.50999,167.11,168.95,1085000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-08",169.81,169.97,166.5,167.85001,-1.88,-1.11,1194400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":760,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-05",166.96001,170.73,165.64,169.73,2.09,1439000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1106,"volume":2449,"transactions":9,"vwap":2447},"2025-09-04",163.67999,166.75,161.77,166.25,2.88,1198600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1115,"percent_change":2156,"volume":2456,"transactions":9,"vwap":2455},"2025-09-03",161.7,163.7,161.14999,163.37,844300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":811,"volume":2464,"transactions":9,"vwap":2462},"2025-09-02",162.059998,163.87,160.19,162.27,-2.49,849300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2313,"change":2432,"percent_change":934,"volume":2470,"transactions":9,"vwap":2313},"2025-08-29",165.62,168.059998,164.11,1109800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2036,"transactions":9,"vwap":2476},"2025-08-28",166.3,166.37,163.89999,165.87,0.64,0.39,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1677,"volume":2486,"transactions":9,"vwap":2484},"2025-08-27",163.75,166.31,163.10001,165.23,1.56,1343500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-26",166,166.57001,163.39,163.67,-2.79,-1.68,1531200,{"date":2497,"open":2303,"high":2498,"low":2499,"close":2500,"change":1174,"percent_change":2164,"volume":2501,"transactions":9,"vwap":2500},"2025-08-25",166.63,165.16,166.46001,856500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2304,"change":2223,"percent_change":2005,"volume":2507,"transactions":9,"vwap":2304},"2025-08-22",165.64999,169.84,164.28,1576500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-21",165.69,165.91,162.88,164.17999,-2.73,-1.64,710800,{"date":2518,"open":2519,"high":2520,"low":2383,"close":2521,"change":934,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-20",167.59,168.25,166.91,-0.4,947900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1397,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-19",166.039993,169.28999,165.41,167.58,1.05,1037400,{"date":2533,"open":2475,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-18",166.50999,163.42999,165.84,2.08,1.27,787000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1285,"volume":2547,"transactions":9,"vwap":2545},"2025-08-15",165.83,167.35001,163.44,163.75999,-2.33,1829600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1979,"volume":2555,"transactions":9,"vwap":2553},"2025-08-14",166.2,166.49001,163.92,166.089996,-1.39,1183300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2537,"volume":2563,"transactions":9,"vwap":2561},"2025-08-13",164.39,167.71001,163.53999,167.48,3.42,1179900,{"date":2565,"open":2566,"high":2313,"low":2283,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-12",161.020004,164.059998,3.91,2.44,1212900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1875,"volume":2578,"transactions":9,"vwap":2576},"2025-08-11",162.66,165,159.78,160.14999,-2.77,1174800,{"date":2580,"open":2581,"high":2582,"low":2305,"close":2583,"change":2584,"percent_change":2477,"volume":2585,"transactions":9,"vwap":2583},"2025-08-08",162.7,163.64999,162.92,1.04,1066600,{"date":2587,"open":2521,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1825,"volume":2592,"transactions":9,"vwap":2590},"2025-08-07",167.19,160.42999,161.88,-3.63,1869800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":709,"percent_change":352,"volume":2599,"transactions":9,"vwap":2598},"2025-08-06",167.69,170,159.69,165.50999,2705800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-05",172.33,173.38,165.039993,165.24001,-6.9,-4.01,2352100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-04",170.23,172.2,168.94,172.14,3.28,1.94,1316700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1615,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-01",172.8,173.089996,167.47,168.86,-3.17,1165100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-31",178.48,179.27,173.85001,174.38,-5.56,-3.09,1408100,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-30",182.74001,178.73,179.94,-2.24,-1.23,854800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":131,"percent_change":279,"volume":2649,"transactions":9,"vwap":2648},"2025-07-29",182.83,183.66,181.039993,182.17999,641800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2477,"percent_change":156,"volume":2656,"transactions":9,"vwap":2655},"2025-07-28",181.73,182.92999,181.56,181.78,545600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1081,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-25",181.67999,182.28,180.14,181.14,0.17,631800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1174,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-24",179.84,182.050003,179.52,180.83,-0.3,754800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":559,"percent_change":1781,"volume":2679,"transactions":9,"vwap":2678},"2025-07-23",180.60001,182.81,179.61,181.37,792500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":803,"volume":2687,"transactions":9,"vwap":2685},"2025-07-22",177.72,180.74001,177.69,180.070007,3.2,668300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":811,"volume":2695,"transactions":9,"vwap":2693},"2025-07-21",179.32001,180.11,176.75999,176.87,-2.72,589600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2522,"percent_change":731,"volume":2702,"transactions":9,"vwap":2701},"2025-07-18",180.85001,181.27,178.88,179.59,833900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-17",175.83,180.89999,175.12,179.99001,4.26,2.42,991400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":787,"volume":2719,"transactions":9,"vwap":2717},"2025-07-16",176.64,177.42999,174.10001,175.73,-0.04,617800,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2147,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-15",179.21001,175.71001,175.77,-1.09,972600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":146,"percent_change":1327,"volume":2733,"transactions":9,"vwap":2732},"2025-07-14",177.42,179.28999,175.86,177.7,1118300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2308,"volume":2741,"transactions":9,"vwap":2739},"2025-07-11",178.059998,178.62,176.96001,177.38,-2.32,775100,{"date":2743,"open":2670,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-10",182.89999,179.60001,179.7,-1.05,-0.58,962400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1752,"percent_change":111,"volume":2756,"transactions":9,"vwap":2755},"2025-07-09",181.59,182.19,177.53999,180.75,791000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2099,"percent_change":1638,"volume":2763,"transactions":9,"vwap":2762},"2025-07-08",178.0099945,181.62,177.86,180.64999,847600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-07",180.86,182.44,177.19,177.36,-4.77,-2.62,737500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2393,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-03",183.37,183.91,181.92,182.13,-0.39,494500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-02",181,182.98,179.57001,182.84,1.68,0.93,738200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2124,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-01",178.58,183.7,177.28999,181.16,1.44,958400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1950,"percent_change":1063,"volume":2804,"transactions":9,"vwap":2803},"2025-06-30",178,179.39,176.91,178.59,937100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1427,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-27",178.080002,179.059998,176.35001,177.41,0.07,2773800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1941,"volume":2820,"transactions":9,"vwap":2818},"2025-06-26",178.98,179.50999,175.8,177.28,-0.55,933600,{"date":2822,"open":2675,"high":2823,"low":2824,"close":2825,"change":1048,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-25",181.020004,176.62,177.83,-1.12,1022400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2667,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2667},"2025-06-24",175.72,180.45,174.42999,6.07,3.49,1340700,{"date":2837,"open":2838,"high":2832,"low":2839,"close":2840,"change":688,"percent_change":1638,"volume":2841,"transactions":9,"vwap":2840},"2025-06-23",170.62,170.050003,173.77,1268100,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2838,"change":580,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2838},"2025-06-20",171.87,172.37,169.28,0.36,2210500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2596,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2596},"2025-06-18",170.32001,172.19,169.49001,-0.8,-0.47,1240400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":203,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-17",171.47,173.7,170.41,170.8,-0.9,1025700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1090,"percent_change":121,"volume":2871,"transactions":9,"vwap":2870},"2025-06-16",171.92,173.64999,171.19,172.35001,1477200,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1373,"volume":2879,"transactions":9,"vwap":2877},"2025-06-13",172.45,173.67,169.96001,170.42,-4.33,1116000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":382,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-12",175.69,176.21001,173.87,174.75,-0.57,971100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2049,"volume":2895,"transactions":9,"vwap":2893},"2025-06-11",179.48,180,175.25999,175.75,-2.98,785500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2638,"change":559,"percent_change":42,"volume":2901,"transactions":9,"vwap":2638},"2025-06-10",177.91,179.12,176.82001,1369000,{"date":2903,"open":2816,"high":2904,"low":2905,"close":2715,"change":1867,"percent_change":1498,"volume":2906,"transactions":9,"vwap":2715},"2025-06-09",180.020004,177.23,1038600,{"date":2908,"open":2909,"high":2910,"low":2714,"close":2911,"change":1926,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-06",177.71001,178.94,178.24001,1.37,615400,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2705,"change":2919,"percent_change":2819,"volume":2920,"transactions":9,"vwap":2705},"2025-06-05",176.61,177.78,175.34,-0.97,1130100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-04",179.62,180.42,176.73,176.8,-2.55,-1.42,1005700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":424,"volume":2937,"transactions":9,"vwap":2935},"2025-06-03",175.46001,179.67,174.7,179.35001,4.59,819500,{"date":2939,"open":2693,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-02",177.44,171.16,174.75999,-5.6,-3.1,2285100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2725,"volume":2953,"transactions":9,"vwap":2951},"2025-05-30",181.41,182.0099945,178.55,180.36,-1.99,1046300,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":1174,"volume":2960,"transactions":9,"vwap":2958},"2025-05-29",185.16,181.0099945,182.35001,-0.99,617300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":413,"volume":2968,"transactions":9,"vwap":2966},"2025-05-28",185.53999,186.7,183.17,183.34,-2.38,927600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2013,"percent_change":1556,"volume":2975,"transactions":9,"vwap":2974},"2025-05-27",185.34,185.94,182.78999,185.72,993800,{"date":2977,"open":2978,"high":2979,"low":2729,"close":2980,"change":1302,"percent_change":934,"volume":2981,"transactions":9,"vwap":2980},"2025-05-23",178.50999,183.25,182.16,1359800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2485,"percent_change":1958,"volume":2988,"transactions":9,"vwap":2987},"2025-05-22",181.66,184.52,180.69,183.38,1162900,{"date":2990,"open":2991,"high":2992,"low":2948,"close":2993,"change":2994,"percent_change":2043,"volume":2995,"transactions":9,"vwap":2993},"2025-05-21",186.74001,187.32001,181.82001,-6.28,970900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":111,"percent_change":1600,"volume":3002,"transactions":9,"vwap":3001},"2025-05-20",187.44,189.28,186.82001,188.10001,770700,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2959,"percent_change":2132,"volume":3009,"transactions":9,"vwap":3008},"2025-05-19",186.64999,189.45,186.64,188.039993,912600,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1959,"percent_change":146,"volume":3016,"transactions":9,"vwap":3015},"2025-05-16",187.91,189.33,186.83,189.029999,961700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1389,"volume":3024,"transactions":9,"vwap":3022},"2025-05-15",188.86,190.080002,187.14,188.42999,-0.93,1611000,{"date":3026,"open":3027,"high":180,"low":3028,"close":3029,"change":3030,"percent_change":1584,"volume":3031,"transactions":9,"vwap":3029},"2025-05-14",190.78999,189.34,189.36,-1.32,2171900,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":1072,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-13",188.82001,191.7,188.75,190.67999,0.99,1637400,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3034,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3034},"2025-05-12",186,190.059998,185.12,9.88,5.52,1652400,{"date":3049,"open":3050,"high":3051,"low":3052,"close":2910,"change":1221,"percent_change":1183,"volume":3053,"transactions":9,"vwap":2910},"2025-05-09",180.98,181.69,178.84,1101300,{"date":3055,"open":2684,"high":3056,"low":2684,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-08",183.17999,180.089996,4.57,2.6,2410000,{"date":3062,"open":3063,"high":2818,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-07",163.46001,162.46001,175.52,11.59,7.07,2701800,{"date":3070,"open":3071,"high":2526,"low":2391,"close":2399,"change":3072,"percent_change":751,"volume":3073,"transactions":9,"vwap":2399},"2025-05-06",164.12,-1.82,1391600,{"date":3075,"open":3076,"high":3077,"low":3076,"close":3078,"change":77,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-05",164.89,167.67999,165.75,-0.65,879400,{"date":3082,"open":2467,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-02",167.53999,164.55,166.83,4.43,2.73,1768000,{"date":3090,"open":3091,"high":2560,"low":3092,"close":3093,"change":3094,"percent_change":2186,"volume":3095,"transactions":9,"vwap":3093},"2025-05-01",160.89999,159.0099945,162.39999,1.84,1474500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":2283,"change":1959,"percent_change":151,"volume":3101,"transactions":9,"vwap":2283},"2025-04-30",158.3,160.94,156.41,877000,{"date":3103,"open":3104,"high":3105,"low":2179,"close":3106,"change":2912,"percent_change":1958,"volume":3107,"transactions":9,"vwap":3106},"2025-04-29",157.55,160.60001,159.96001,1004100,{"date":3109,"open":3110,"high":3111,"low":3112,"close":2284,"change":2477,"percent_change":1515,"volume":3113,"transactions":9,"vwap":2284},"2025-04-28",158.98,159.8,155.95,1066200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2959,"percent_change":214,"volume":3120,"transactions":9,"vwap":3119},"2025-04-25",157.74001,158.32001,155.78,157.95,1042300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":424,"volume":3128,"transactions":9,"vwap":3126},"2025-04-24",155.89999,159.059998,154.32001,158.94,4.08,961000,{"date":3130,"open":3131,"high":3132,"low":2256,"close":3133,"change":3134,"percent_change":1072,"volume":3135,"transactions":9,"vwap":3133},"2025-04-23",155.64,159.17,154.86,2.83,1106400,{"date":184,"open":3137,"high":3138,"low":3137,"close":3139,"change":1356,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},149.91,152.59,152.029999,1.41,959000]