[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRW":3,"homepage-market-summary":35,"stock-historical-CHRW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHRW","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},"C.H. Robinson Worldwide, Inc.","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","C.H. Robinson is a top-tier non-asset-based third-party logistics provider with a significant focus on domestic freight brokerage (about 64% of net revenue), which reflects mostly truck brokerage but also rail intermodal. Additionally, the firm operates a large air and ocean forwarding division (26%), which has grown organically and via tuck-in acquisitions over the years. The remainder of revenue consists of transportation management services and a legacy produce-sourcing operation.","11,855","Eden Prairie, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5978,2.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},157.72,155.06,158.35,154.285,153.14,4.58,2.99,1538348.17718,30059,157.3391,210.33,123.64,1833036.09499528,39.3,7284,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},86.58,1705129,622372223.74882,74.7,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,285,296,306,317,327,338,348,357,365,375,386,396,407,418,429,440,451,462,473,484,494,505,514,525,536,547,556,566,576,587,598,609,620,630,639,649,660,671,682,693,704,715,724,735,746,754,763,772,781,790,797,806,814,823,832,840,848,857,865,873,881,890,898,906,914,923,931,939,948,956,964,973,982,990,998,1007,1015,1023,1032,1040,1048,1057,1066,1074,1083,1090,1099,1107,1116,1125,1134,1143,1152,1160,1166,1175,1183,1192,1199,1207,1215,1224,1231,1239,1246,1255,1264,1272,1279,1287,1294,1302,1311,1318,1325,1334,1342,1349,1357,1366,1374,1383,1392,1400,1409,1416,1425,1434,1442,1449,1458,1467,1476,1483,1492,1501,1510,1519,1527,1535,1542,1548,1557,1562,1571,1580,1588,1595,1604,1612,1620,1629,1638,1647,1654,1662,1671,1678,1687,1696,1703,1712,1719,1728,1737,1745,1753,1761,1766,1773,1780,1789,1797,1805,1813,1820,1829,1837,1843,1852,1860,1868,1876,1884,1891,1899,1906,1912,1920,1929,1937,1946,1954,1961,1969,1976,1985,1993,2000,2008,2014,2021,2027,2033,2040,2049,2057,2064,2072,2081,2087,2095,2103,2112,2120,2128,2135,2142,2150,2158,2164,2172,2180,2187,2195,2202,2209,2216,2224,2230,2237,2246,2255,2263,2269,2276,2284,2293,2301,2308,2316,2324,2331,2339,2347,2353,2362,2369,2376,2383,2391,2398,2406,2413,2419,2426,2433,2441,2448,2456,2465,2474,2481,2488,2495,2502,2510,2518,2525,2533,2539,2548,2557,2565,2572,2579,2586,2592,2600,2607,2612,2619,2627,2636,2644,2653,2662,2670,2678,2686,2693,2701,2708,2715,2723,2731,2740,2747,2756,2763,2771,2777,2785,2790,2796,2804,2811,2818,2824,2832,2840,2848,2855,2861,2869,2876,2884,2892,2898,2905,2914,2922,2929,2937,2944,2950,2959,2967,2974,2979,2987,2993,2998,3003,3010,3017,3023,3030,3038,3042,3048,3056,3063,3072,3078,3086,3093,3099,3105,3112,3118,3125,3133,3141,3148],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",148.18,153.94,147.755,5.18,3.5,1487927.340012,30275,151.9023,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",151.74,151.875,147.785,147.96,-1.75,-1.17,1042703.921842,23063,148.667,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",147.59,149.83,147.21,149.71,1.47,0.99,1060651.573315,23749,149.2541,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",146.23,148.975,145.02,148.24,1.14,0.77,987059.532022,23535,147.5525,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":72,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",145.98,147.545,145.4,147.1,0.62,1152043.451156,26420,146.7027,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",148.72,150.365,145.88,146.2,-3.47,-2.32,1495870.678949,29812,147.3513,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",149.81,151.4,147.39,149.67,0.11,0.07,1267260.552589,25746,149.9727,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",153.18,154.12,148.045,149.56,-3.28,-2.15,2586941.885982,40644,150.0874,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",153.66,154.98,149.9458,152.84,-0.15,-0.1,1397929.906669,24179,152.3191,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",153.5,153.845,151.98,152.99,-0.83,-0.54,2043452.541719,22067,153.0418,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":157,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",154.5,154.7,151.6,153.82,0.23,1102817.585496,26822,153.6582,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",155.6,156.34,152.11,153.47,-4.16,-2.64,1584018.351827,31495,153.6128,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":147,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",156.87,158.07,155.46,157.63,0.2,1216447.860484,27343,157.337,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",152.78,157.815,151.93,157.31,4.53,2.97,1606734.712789,36383,156.8515,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",152.42,155,151.7952,0.36,0.24,913051.634261,22774,152.7145,{"date":349,"open":350,"high":279,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",150.65,150.205,1.97,1.31,1695315.544675,32719,152.1349,{"date":358,"open":255,"high":359,"low":360,"close":361,"change":157,"percent_change":302,"volume":362,"transactions":363,"vwap":364},"2026-09-09",154.14,150.1,150.45,2174848.187208,40352,151.2115,{"date":366,"open":367,"high":368,"low":369,"close":360,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",149.48,152.23,147.45,2.46,1.67,1275483.32865,30294,150.4863,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",145.31,147.85,144.74,147.64,0.955,0.65,1116221.12609,22933,147.0968,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":94,"volume":393,"transactions":394,"vwap":395},"2026-09-03",146.78,147.63,144.02,146.685,1.485,769319.890894,20707,146.5608,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",147.92,148.05,145,145.2,-2.68,-1.81,1040473.195682,25986,145.8048,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",150.27,151.09,146.37,147.88,-1.78,-1.19,1137805.8358,26899,148.0597,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",150.09,151.49,148.855,149.66,-0.73,-0.49,1412927.31488,24352,150.0276,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",152.32,152.94,149.63,150.39,-0.75,-0.5,878262.096601,22500,150.4499,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",150.88,153.075,149.35,151.14,-0.59,-0.39,1595425.452465,31863,151.4781,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",143.86,153.25,143.76,151.73,8.07,5.62,1932989.863806,42773,150.9159,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",142.69,145.23,142.455,143.66,0.8,0.56,1002445.628346,30189,143.6394,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",141.63,143.78,141.565,142.86,1.23,0.87,1096330.734776,32019,142.5826,{"date":485,"open":486,"high":487,"low":488,"close":475,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",144.17,145.25,141.24,-2.2,-1.53,1034486.524943,24241,142.3492,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",144.92,145.51,143.157,143.83,-0.69,-0.48,1124385.648423,27140,144.2701,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":280,"percent_change":281,"volume":511,"transactions":512,"vwap":513},"2026-08-19",145.81,147.5,144.07,144.52,1127035.341104,24387,144.8983,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",144.94,147.245,143.53,144.67,-0.11,-0.08,1316729.570142,31380,145.3372,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",149.77,150.36,143.29,144.78,-3.79,-2.55,1831501.874409,37041,145.6451,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",149.05,150.29,147.95,148.57,-0.78,-0.52,859455.013425,22092,148.7699,{"date":548,"open":549,"high":550,"low":551,"close":444,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":268},"2026-08-13",146.98,150.8,145.8101,2.65,1.81,1471721.951694,27448,{"date":557,"open":496,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",148.25,144.91,146.7,1.6,1.1,1170216.209143,30832,147.1797,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":270,"volume":573,"transactions":574,"vwap":575},"2026-08-11",147.44,148.11,143.18,145.1,-3.19,1441538.138583,30056,145.0841,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",148.49,151.52,148.04,148.29,-1.055,-0.71,1308006.80563,27748,148.955,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",146.09,150.99,145.66,149.345,2.685,1.83,1486786.726091,30980,148.808,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",152.58,153.92,146.45,146.66,-6.94,-4.52,2381035.621648,37508,148.3047,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",155.48,157.67,152.85,153.6,-1.15,-0.74,1514025.751831,32328,154.2034,{"date":621,"open":622,"high":623,"low":213,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",148.335,155.205,154.75,7.75,5.27,1823012.695557,38660,153.2334,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":424,"percent_change":425,"volume":636,"transactions":637,"vwap":638},"2026-08-03",149.19,149.84,144.87,147,2827405.843784,45606,146.5871,{"date":640,"open":400,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",151.225,143.46,147.73,0.81,0.55,4172582.034186,61185,148.1507,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",161.89,164.265,143.16,146.92,-26.83,-15.44,7257571.490597,104616,147.8084,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",169,174.27,164.08,173.75,4.41,2.6,4055271.78016,59924,170.8913,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",171.71,172.82,168.38,169.34,-5.12,-2.93,2717428.063992,50180,170.1699,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",185.56,186.11,173.76,174.46,-12.045,-6.46,3121474.426141,50909,176.0204,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",191.81,194.87,186.14,186.505,-19.005,-9.25,3588293.956899,55870,189.6716,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",208.74,209.73,205.1,205.51,-1.84,-0.89,1416723.317088,26996,206.1278,{"date":716,"open":30,"high":30,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",206.24,207.35,-2.07,-0.99,1349003.225844,26111,207.5141,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",207.92,210.27,205.91,209.42,3.62,1.76,1148509.542396,23373,209.0267,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",209.05,209.65,204.71,205.8,-2.7,-1.29,1661914.288945,32075,206.6515,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":87,"volume":753,"transactions":9,"vwap":751},"2026-07-17",204.81,208.83,203.92999,208.5,2.75,3798900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",200.44,208.7,200.3,205.75,8.25,4.18,2621500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",199.66,200.21001,196.89,197.5,-2.11,-1.06,1161000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",198.92999,199.78999,196.52,199.61,3.11,1.58,1842600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",193.95,198.28,193.86,196.5,3,1.55,1364300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":164,"percent_change":152,"volume":796,"transactions":9,"vwap":795},"2026-07-10",193.33,195.44,192.19,193.5,991100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",190.81,195.25999,190.25,192.75999,2.81,1.48,1491900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":543,"volume":813,"transactions":9,"vwap":811},"2026-07-08",190.75,191.27,187.12,189.95,-1,1017100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",189.7,191.3,188.39,190.95,2.38,1.26,1152700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",191.17,192.28999,186.75,188.57001,-1.28,-0.67,1129500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":616,"volume":839,"transactions":9,"vwap":837},"2026-07-02",193.27,193.98,187.77,189.85001,-1.42,1225900,{"date":841,"open":842,"high":843,"low":844,"close":809,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":809},"2026-07-01",188.36,193.38,186.25,2.93,1.56,1949900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",184.75,188.94,181.78999,188.34,3.59,1.94,1227700,{"date":858,"open":859,"high":860,"low":861,"close":850,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":850},"2026-06-29",179.33,185.080002,178.87,5.42,3.02,1141700,{"date":866,"open":867,"high":868,"low":869,"close":859,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-26",180.34,181.72,178.55,-1.01,-0.56,4016400,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":867},"2026-06-25",179.28,183.22,177.53,3.06,1.73,1137900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",178.25999,180.91,175.84,177.28,-1.56,-0.87,1478600,{"date":891,"open":836,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",190,177.55,178.84,-8.23,-4.4,1910300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":562,"volume":905,"transactions":9,"vwap":903},"2026-06-22",185.039993,189.60001,184.36,187.070007,2.03,1459300,{"date":907,"open":908,"high":909,"low":910,"close":900,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-06-18",186.96001,188.44,182.77,-0.16,-0.09,1737000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",188.7,189.39999,184.5,185.2,-4.2,-2.22,1086900,{"date":924,"open":925,"high":926,"low":927,"close":917,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":917},"2026-06-16",188.85001,191.029999,187.31,-0.85,-0.45,1077200,{"date":932,"open":933,"high":934,"low":935,"close":801,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":801},"2026-06-15",192.22,193.25,188.41,-3.49,-1.8,1140900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",194.48,195,191.77,193.74001,2.63,1.38,1032700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",185.97,191.75,191.11,6.11,3.3,970900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":247,"volume":963,"transactions":9,"vwap":961},"2026-06-10",188.69,190.60001,184.33,185,-6.65,1153000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",188.33,192.5,186.46001,191.64999,3.51,1.87,1586800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",184.85001,189.27,180.36,188.14,4.05,2.2,1156300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":436,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-05",182.58,186.61,181.83,184.089996,-0.27,1004500,{"date":991,"open":992,"high":993,"low":984,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",183.039993,187.97,184.59,3.85,2.13,1400400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",178.059998,184.63,177.50999,180.74001,2.22,1.24,1568800,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",181.22,177.28999,178.52,-1.37,-0.76,1049600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1005,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",178.57001,180.86,175.89999,179.89,0.69,1473300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",174.28,179.49001,174.16,178.64999,3.24,1.85,2720900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":78,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",174.96001,175.67,172.75999,175.41,-0.61,1115100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":838,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",179.27,181,175.66,176.49001,-0.8,1085700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",176.11,178.78,173.89999,177.91,3.68,2.11,1133300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",178.25,178.75999,173.12,174.23,-3.9,-2.19,1512700,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",180.0099945,175.49001,178.13,-2.51,-1.39,1610400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",177.53999,184.27,176.55,180.64,7.62,4.4,3211100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":954,"percent_change":855,"volume":1089,"transactions":9,"vwap":1088},"2026-05-19",169.37,174.69,167.86,173.020004,1991300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",165.020004,170.69,162.41,169.72,6.13,3.75,1800900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":820,"volume":1106,"transactions":9,"vwap":1104},"2026-05-15",162.81,166.72,162.050003,163.59,3.81,2785100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",164.84,165.17999,150.39999,159.78,-3.48,-2.13,5015900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",166.78,167.74001,163.14,163.25999,-3.95,-2.36,1209900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",169.21001,170.050003,163.61,167.21001,-2.77,-1.63,1355200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",171.56,172.25,169.27,169.98,-1.41,-0.82,1283100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",171.37,172.25999,168.32001,171.39,0.02,0.01,1060800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1145,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1145},"2026-05-07",168.59,172.059998,167.57001,2.78,1.65,1760700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1154,"change":1164,"percent_change":480,"volume":1165,"transactions":9,"vwap":1154},"2026-05-06",165.52,169.75,1.46,1457400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",163.23,167.67999,162.020004,167.13,5.89,3.65,2027600,{"date":1176,"open":1177,"high":1146,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",171.57001,159.12,161.24001,-16.06,-9.06,5267100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",185.19,185.67,176.99001,177.3,-4.51,-2.48,1517800,{"date":1193,"open":1194,"high":892,"low":1195,"close":1196,"change":1197,"percent_change":1190,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",189.3,179.50999,181.81,-4.62,3423300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":490,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",187.45,190.050003,185.53999,186.42999,-0.81,1902500,{"date":1208,"open":935,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",190.14999,186.78,187.96001,-0.46,-0.24,2606400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",183.34,189.039993,182.35001,188.42,5.39,2.94,2144200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":583,"percent_change":447,"volume":1230,"transactions":9,"vwap":1229},"2026-04-24",183,183.78,180.31,183.029999,1015400,{"date":1232,"open":1233,"high":900,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",184.029999,182.050003,183.74001,1.39,0.76,1526500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1219,"change":742,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1219},"2026-04-22",183.99001,185.72,181.78,-0.7,1341500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",183.25,185.25,180.10001,183.64,-0.31,-0.17,1443100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",180.080002,184.64,177.5,183.95,1.71,0.94,2403500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":157,"volume":1271,"transactions":9,"vwap":1269},"2026-04-17",182.28999,187.089996,181.31,182.24001,0.63,3901600,{"date":1273,"open":1274,"high":1248,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-16",168.080002,181.61,13.53,8.05,3711500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1274,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1274},"2026-04-15",168.50999,168.98,166.96001,-0.43,-0.26,1228700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1281,"change":854,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1281},"2026-04-14",164.73,168.57001,163.8,2.18,1581900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":480,"volume":1301,"transactions":9,"vwap":1299},"2026-04-13",162.94,165.10001,159.96001,164.92,1.43,1837400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",169.73,171.52,163.16,163.49001,-6.71,-3.94,2024900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":921,"percent_change":742,"volume":1317,"transactions":9,"vwap":1316},"2026-04-09",172.42,174.89,168.67999,170.2,1467200,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1313,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1313},"2026-04-08",166.35001,172.74001,6.32,3.8,1593500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-07",168.13,169.070007,164.57001,166.10001,-2.91,-1.72,1647200,{"date":1335,"open":1336,"high":1127,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-06",167.89999,166.59,169.0099945,1.17,0.7,797000,{"date":1343,"open":1344,"high":1345,"low":1110,"close":1346,"change":1347,"percent_change":447,"volume":1348,"transactions":9,"vwap":1346},"2026-04-02",165.47,170,167.84,-0.66,1009700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1164,"volume":1356,"transactions":9,"vwap":1354},"2026-04-01",167.7,170.78,166.58,168.5,2.43,1468900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",163.34,168.24001,162.89,166.070007,4.15,2.56,1553200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":157,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",163.99001,164.48,160.45,161.92,0.22,1389300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-27",166.92999,167.19,160.92999,161.57001,-6.09,-3.63,1877900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",168.33,171.0099945,167.58,167.66,-2.08,-1.23,1014400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":147,"volume":1399,"transactions":9,"vwap":1397},"2026-03-25",169.94,172.85001,167.64999,169.74001,0.54,1707500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",166.84,172.99001,165.92,169.2,2.36,1.41,1224900,{"date":1410,"open":1136,"high":1411,"low":1412,"close":1402,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1402},"2026-03-23",174.22,166.69,-2.04,-1.21,1265100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",173.53999,175.020004,166.64999,168.88,-5.93,-3.39,2788800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-19",169.28999,175.74001,168.12,174.81,4.17,2.44,1520300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":78,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-18",171.070007,171.81,169.88,170.64,-0.63,1261400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1005,"percent_change":43,"volume":1448,"transactions":9,"vwap":1447},"2026-03-17",172.10001,174,171.050003,171.72,986100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-16",171.75,173.50999,170.42999,170.48,1.09,0.64,1297200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",173.62,175.10001,168.0099945,169.39,-2.47,-1.44,1613000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-12",173.41,175.53999,170.92,171.86,-3.92,-2.23,1729100,{"date":1477,"open":1478,"high":861,"low":1479,"close":1480,"change":521,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",175.89,175.46001,175.78,-0.05,1125400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-10",181.55,181.95,175.73,175.86,-6.08,-3.34,1767700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",177.58,182.059998,174.41,181.94,2.3,1.28,1431200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",180.2,184,177.74001,179.64,-5.17,-2.8,1723200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",187.5,191,181.71001,184.81,-5.06,-2.66,1622500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":413,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",193.52,194.53999,186.50999,189.87,-3.45,1528500,{"date":1528,"open":1504,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-03",194.25999,183.27,193.32001,6.08,3.25,2323500,{"date":1536,"open":987,"high":1537,"low":1504,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",190.31,187.24001,1.99,1.07,2645900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1249,"change":1339,"percent_change":1456,"volume":1547,"transactions":9,"vwap":1249},"2026-02-27",182.61,185.62,181.48,1944900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",176.17999,185.14999,175.34,184.080002,8.17,4.64,1986000,{"date":1558,"open":1026,"high":1559,"low":1061,"close":1560,"change":1465,"percent_change":1205,"volume":1561,"transactions":9,"vwap":1560},"2026-02-25",180.62,175.91,2166300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",177.42,178.37,172.61,177.35001,0.15,0.08,1825100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-23",188.64999,189.94,177,177.2,-12.86,-6.77,2101000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":945,"volume":1587,"transactions":9,"vwap":1585},"2026-02-20",185.14,190.77,183.25999,190.059998,4.87,2327300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1185,"change":830,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1185},"2026-02-19",185.5,187.27,183.75,-0.36,2469700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-18",176.37,186.25999,176.029999,185.86,8.48,4.78,2970100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":137,"volume":1611,"transactions":9,"vwap":1609},"2026-02-17",179.19,182.87,177.080002,177.38,1.37,3558300,{"date":1613,"open":1614,"high":1615,"low":1346,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-13",171.89,180.17999,176.0099945,8.23,4.91,6397700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",196.63,196.84,149.36,167.78,-28.55,-14.54,16431900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-11",197.7,200.53,196.070007,196.33,-0.28,-0.14,1726400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-10",199.5,200.99001,195.48,196.61,-3.7,-1.85,1733500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1635,"percent_change":1636,"volume":1653,"transactions":9,"vwap":1652},"2026-02-09",201.3,203.24001,199.37,200.31,1681500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":561,"volume":1661,"transactions":9,"vwap":1659},"2026-02-06",198.67999,203.34,197.53999,200.59,3.15,2531600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-05",197.73,199.63,195.7,197.44,-1.3,-0.65,2129600,{"date":1672,"open":1673,"high":1674,"low":843,"close":1675,"change":1676,"percent_change":425,"volume":1677,"transactions":9,"vwap":1675},"2026-02-04",201.62,202.059998,198.74001,-0.97,2866400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-03",199,202.8,198.94,199.71001,1.21,0.61,3120600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-02",194.2,198.82001,193.88,198.5,3.55,1.82,2942500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":479,"percent_change":1270,"volume":1702,"transactions":9,"vwap":1701},"2026-01-30",191.92,195.82001,189.81,194.95,4240100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-29",192.85001,200.33,186.24001,193.72,9.44,5.12,5005800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":995,"percent_change":996,"volume":1718,"transactions":9,"vwap":1717},"2026-01-28",180.19,184.87,179.8,184.28,3111300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-27",178.82001,181.14,175.44,180.42999,2.32,1.3,2269800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-26",176.89999,178.38,175.75,178.11,1.45,0.82,1444500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1244,"volume":1744,"transactions":9,"vwap":1742},"2026-01-23",179.0099945,179.77,175.53,176.66,-1.24,1569900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":291,"volume":1752,"transactions":9,"vwap":1750},"2026-01-22",179.67999,179.91,177.19,177.89999,-1.48,1551100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1432,"volume":1760,"transactions":9,"vwap":1758},"2026-01-21",175.77,180.21001,175.5,179.38,4.28,1290800,{"date":1762,"open":1496,"high":1070,"low":1763,"close":1461,"change":830,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1461},"2026-01-20",172.17,-0.38,1784100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1755,"change":1771,"percent_change":127,"volume":1772,"transactions":9,"vwap":1755},"2026-01-16",174.73,176.17,173.22,0.44,2072000,{"date":1774,"open":1452,"high":1775,"low":1776,"close":1777,"change":863,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-15",175.45,171.59,175.33,1.75,1638900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-14",172.84,173.98,171.5,172.31,-1.11,-0.64,1561600,{"date":1790,"open":1137,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-13",174.25,171.85001,173.42,0.88,0.51,1451400,{"date":1798,"open":1127,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-12",172.88,168.75999,172.53999,1.77,1.04,1200200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-09",166.13,170.81,170.77,4.76,2.87,2164000,{"date":1814,"open":1815,"high":1147,"low":1816,"close":1817,"change":1818,"percent_change":1284,"volume":1819,"transactions":9,"vwap":1817},"2026-01-08",165.85001,165.50999,166.0099945,-0.72,2316200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-07",167.48,167.60001,161.95,166.73,-0.93,-0.55,3887900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1388,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1388},"2026-01-06",166.98,168.17,165.8,0.45,0.27,1205200,{"date":1838,"open":1839,"high":1156,"low":1840,"close":1130,"change":1841,"percent_change":996,"volume":1842,"transactions":9,"vwap":1130},"2026-01-05",163.88,163.28999,3.49,1395700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-02",161.37,164,160.0099945,163.72,2.96,1.84,1058000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":616,"volume":1859,"transactions":9,"vwap":1857},"2025-12-31",161.91,161.92999,160.53,160.75999,-1.2,847600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1414,"volume":1867,"transactions":9,"vwap":1865},"2025-12-30",163.39,163.46001,161.82001,161.96001,-1.98,530000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":500,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-29",164.49001,165.089996,163.089996,163.94,-0.42,872100,{"date":1877,"open":1878,"high":1879,"low":1291,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-26",164.41,165.33,164.63,-0.32,-0.19,453800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":343,"percent_change":1372,"volume":1890,"transactions":9,"vwap":1889},"2025-12-24",165.28,166.059998,164.69,164.95,428100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1213,"volume":1898,"transactions":9,"vwap":1896},"2025-12-23",164.99001,166.12,163.87,164.59,-0.4,1245300,{"date":1900,"open":1901,"high":1336,"low":1902,"close":1893,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1893},"2025-12-22",166.81,163.95,-1.47,-0.88,1443900,{"date":1907,"open":1908,"high":1909,"low":1870,"close":1910,"change":1300,"percent_change":480,"volume":1911,"transactions":9,"vwap":1910},"2025-12-19",165.050003,167.10001,166.46001,4674800,{"date":1913,"open":1914,"high":1404,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-18",160.19,159.78999,165.029999,4.93,3.08,2432600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-17",158.2,161.11,158.0099945,160.10001,1.06,0.67,1749300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1300,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-16",159.85001,160.53999,157.2,159.039993,0.91,1510200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-15",157.17,158.029999,156,157.61,0.52,0.33,1233300,{"date":1947,"open":1914,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-12",161.58,156.39999,157.089996,-2.71,-1.7,1298600,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1164,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-11",157.37,161.21001,159.8,0.92,1364500,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-10",151.64,159.3,158.34,5.82,3.82,1809600,{"date":1970,"open":1971,"high":1972,"low":1963,"close":1973,"change":711,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-09",152.77,154.99001,152.52,-0.58,1296800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-08",156.36,156.53999,152.85001,153.41,-3.81,-2.42,1805200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":291,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-05",156.86,158.64999,154.42999,157.22,-0.53,1388300,{"date":1994,"open":1995,"high":1298,"low":1996,"close":1997,"change":1998,"percent_change":1826,"volume":1999,"transactions":9,"vwap":1997},"2025-12-04",159.029999,157.78,158.050003,-1.49,1277800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":912,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",159.42,161.16,158.46001,159.53999,-0.06,1577400,{"date":2009,"open":1915,"high":2010,"low":2011,"close":2012,"change":500,"percent_change":1284,"volume":2013,"transactions":9,"vwap":2012},"2025-12-02",161.17999,159.25999,159.63,1254800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1734,"percent_change":1935,"volume":2020,"transactions":9,"vwap":2019},"2025-12-01",158.62,162.78999,158.37,160.32001,1594100,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":830,"percent_change":1874,"volume":2026,"transactions":9,"vwap":2025},"2025-11-28",160.3,158.7,158.87,495300,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2005,"change":2031,"percent_change":1236,"volume":2032,"transactions":9,"vwap":2005},"2025-11-26",156.63,160.27,2.19,892900,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":1157,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-25",154.60001,158.11,157.35001,1.8,1562700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-24",151.45,156.19,151.11,154.57001,2.89,1.91,2233400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":778,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-21",149.029999,152.41,148.89999,151.67999,2.09,1570100,{"date":2058,"open":24,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":710,"volume":2063,"transactions":9,"vwap":2061},"2025-11-20",153.74001,148.49001,148.57001,-2.79,1090200,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-19",152.38,150.67999,151.36,-0.33,-0.22,780400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-18",152.31,153,150.75999,151.69,-0.95,-0.62,1302700,{"date":2082,"open":1971,"high":2083,"low":2084,"close":2085,"change":911,"percent_change":281,"volume":2086,"transactions":9,"vwap":2085},"2025-11-17",154.84,151.5,152.64,1200600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":226,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-14",150.14,153.46001,149.080002,152.8,0.75,1379100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":888,"volume":2102,"transactions":9,"vwap":2100},"2025-11-13",153.39999,153.75999,151.24001,151.66,-1.33,1522100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-12",150.78,153.89,150.13,152.99001,2.29,1.52,1928700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":830,"volume":2119,"transactions":9,"vwap":2117},"2025-11-11",150.37,152.92999,150.050003,150.7,-1.02,2171800,{"date":2121,"open":433,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-10",152.39999,148.75999,151.72,2.28,1.53,1081400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1684,"percent_change":1735,"volume":2134,"transactions":9,"vwap":2133},"2025-11-07",147.99001,152.25999,146.96001,149.44,1553700,{"date":2136,"open":1971,"high":2059,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-06",148.19,148.23,-4.9,-3.2,1546800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1372,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-11-05",152.24001,154.41,152.14999,153.13,0.14,1209400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1237,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-04",151.95,154.67999,151.85001,152.91,0.5,1672500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2146,"change":710,"percent_change":414,"volume":2163,"transactions":9,"vwap":2146},"2025-11-03",152.21001,153.53999,150.32001,1730200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":711,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-31",154.8,156.23,150.92999,153.99001,-0.57,2883100,{"date":2173,"open":2174,"high":2024,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-30",149.61,149.22,154.88,25.5,19.71,5571700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":353,"percent_change":94,"volume":2186,"transactions":9,"vwap":2185},"2025-10-29",127.19,131.10001,126.83,129.38,2913700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":720,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-28",129.87,130.070007,127.36,128.070007,-0.77,1476800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":787,"percent_change":820,"volume":2201,"transactions":9,"vwap":2200},"2025-10-27",126.96,129.17999,126.17,129.059998,1557800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":382,"percent_change":1943,"volume":2208,"transactions":9,"vwap":2207},"2025-10-24",126.86,127.31,125.41,126.059998,1469400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2206,"change":2214,"percent_change":1012,"volume":2215,"transactions":9,"vwap":2206},"2025-10-23",126.95,127.71,125.35,-1.74,1358300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1904,"volume":2223,"transactions":9,"vwap":2221},"2025-10-22",128.31,129.22,126.89,127.15,-1.13,1549700,{"date":2225,"open":2226,"high":2227,"low":2191,"close":2228,"change":1735,"percent_change":1456,"volume":2229,"transactions":9,"vwap":2228},"2025-10-21",127.46,130.16,128.28,1106200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2226,"change":259,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2226},"2025-10-20",127.78,128.60001,126.44,0.05,1335200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-17",126.24,127.91,125.83,127.39,1.4,1.11,1417400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-16",129.36,129.86,125.76,125.99,-2.02,-1.58,1602400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1149,"volume":2262,"transactions":9,"vwap":2260},"2025-10-15",128.81,129.21001,127.28,128.0099945,0.03,1150000,{"date":2264,"open":2265,"high":2266,"low":31,"close":2267,"change":854,"percent_change":2046,"volume":2268,"transactions":9,"vwap":2267},"2025-10-14",124.39,128.13,127.98,1569500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2265,"change":2274,"percent_change":424,"volume":2275,"transactions":9,"vwap":2265},"2025-10-13",125.7,126.33,124.34,-0.92,998000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2062,"volume":2283,"transactions":9,"vwap":2281},"2025-10-10",129.67,130.5,125.029999,125.31,-3.59,2183200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-09",133.56,133.7,128.69,128.89999,-5.14,-3.83,1805300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":127,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-08",132.56,134.81,130.55,134.039993,0.19,1560200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2170,"percent_change":1874,"volume":2307,"transactions":9,"vwap":2306},"2025-10-07",134.67,134.96001,133.3,133.78999,844800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2193,"volume":2315,"transactions":9,"vwap":2313},"2025-10-06",134.64999,135.28,133.67999,134.36,-1.04,997500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1270,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-03",135,137.77,134.87,135.39999,0.47,1209200,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1055,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-02",132.89,135.38,134.77,1.59,1203900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":323,"volume":2338,"transactions":9,"vwap":2336},"2025-10-01",132.86,133.45,131.78999,132.66,0.26,1408500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":132,"volume":2346,"transactions":9,"vwap":2344},"2025-09-30",131.45,132.49001,130.27,132.39999,0.53,1928000,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":112,"percent_change":2235,"volume":2352,"transactions":9,"vwap":2351},"2025-09-29",133.35001,130.52,131.87,1408000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-26",134.020004,134.59,131.63,131.81,-2.03,-1.52,1701900,{"date":2363,"open":2364,"high":2365,"low":2344,"close":2366,"change":1398,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-25",133.080002,134.5,133.84,0.41,1875500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2305,"change":2374,"percent_change":1244,"volume":2375,"transactions":9,"vwap":2305},"2025-09-24",134.78999,135.53,131.60001,-0.94,2231200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2337,"percent_change":2299,"volume":2382,"transactions":9,"vwap":2381},"2025-09-23",133.98,136.31,133.57001,134.24001,1687500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2378,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2378},"2025-09-22",136.020004,136.22,132.97,-2.09,-1.54,2037000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2118,"percent_change":616,"volume":2397,"transactions":9,"vwap":2396},"2025-09-19",137.25,138,134.91,136.070007,4619000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":804,"volume":2405,"transactions":9,"vwap":2403},"2025-09-18",136.35001,137.91,136.059998,137.089996,2,1809300,{"date":2407,"open":2306,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":216,"volume":2412,"transactions":9,"vwap":2410},"2025-09-17",137.029999,133.25,135.089996,1.32,2151900,{"date":2414,"open":2415,"high":2298,"low":2416,"close":2417,"change":2156,"percent_change":152,"volume":2418,"transactions":9,"vwap":2417},"2025-09-16",133.24001,132.039993,133.77,2061800,{"date":2420,"open":2421,"high":2395,"low":2422,"close":2423,"change":2424,"percent_change":382,"volume":2425,"transactions":9,"vwap":2423},"2025-09-15",132.71001,132.020004,133.27,0.86,1599000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1236,"percent_change":1926,"volume":2432,"transactions":9,"vwap":2431},"2025-09-12",130.60001,132.92,130.45,132.41,1412300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":552,"volume":2440,"transactions":9,"vwap":2438},"2025-09-11",127.24,131.17999,126.9,131.020004,3.38,1607100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2329,"percent_change":821,"volume":2447,"transactions":9,"vwap":2446},"2025-09-10",125.34,127.83,125.3,127.64,1180300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1568,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-09",125.52,126.59,125.12,126.050003,0.12,944100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-08",126.39,126.78,125.23,125.9,-0.23,-0.18,1217700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-05",126.97,127.8,124.15,126.13,-1.71,-1.34,1448000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2078,"percent_change":616,"volume":2480,"transactions":9,"vwap":2479},"2025-09-04",128.47,129.23,127.17,127.84,1285900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":281,"percent_change":521,"volume":2487,"transactions":9,"vwap":2486},"2025-09-03",128.36,129.39,127.35,128.78999,1001500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2299,"percent_change":1568,"volume":2494,"transactions":9,"vwap":2493},"2025-09-02",128.029999,129.050003,127.51,128.89,1366700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":446,"percent_change":1212,"volume":2501,"transactions":9,"vwap":2500},"2025-08-29",129.60001,131.17,127.92,128.7,2265000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":479,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-28",128,129.59,126.92,129.28999,0.96,1711900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1935,"volume":2517,"transactions":9,"vwap":2515},"2025-08-27",126.32,128.46001,125.97,128.059998,1.16,2326500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2437,"change":58,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2437},"2025-08-26",125.71,127.34,125.6,0.39,2340200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":479,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-25",124.82,126.68,124.11,126.41,0.98,1356100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":820,"percent_change":855,"volume":2007,"transactions":9,"vwap":2538},"2025-08-22",123.22,126.85,122.5,125.18,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-21",120.9,123.11,120.65,122.8,1.72,1.42,1450200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-20",122.88,123.79,120.99,121.080002,-2.74,-2.21,1303200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1021,"volume":2564,"transactions":9,"vwap":2562},"2025-08-19",123.34,124.94,122.77,123.82,0.85,1247000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":879,"percent_change":1300,"volume":2571,"transactions":9,"vwap":2570},"2025-08-18",121.42,123.14,121.010002,122.97,1259800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1635,"percent_change":2462,"volume":2578,"transactions":9,"vwap":2577},"2025-08-15",121.74,122.050003,120.56,121.24,1304600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2345,"percent_change":1771,"volume":2585,"transactions":9,"vwap":2584},"2025-08-14",120.54,121.84,119.65,121.52,1375900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2552,"change":1004,"percent_change":971,"volume":2591,"transactions":9,"vwap":2552},"2025-08-13",119.23,121.040001,118.21,1722200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1292,"volume":2599,"transactions":9,"vwap":2597},"2025-08-12",116.79,118.89,116.65,118.77,2.53,1293200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":292,"percent_change":1212,"volume":2606,"transactions":9,"vwap":2605},"2025-08-11",116.78,116.97,115.71,116.24,1104500,{"date":2608,"open":2590,"high":2609,"low":2610,"close":2602,"change":2314,"percent_change":1904,"volume":2611,"transactions":9,"vwap":2602},"2025-08-08",118.99,116.73,1091800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1569,"percent_change":259,"volume":2618,"transactions":9,"vwap":2617},"2025-08-07",118.41,119.2,117.49,117.82,1216700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2546,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-06",115.65,117.93,115.38,117.74,1.22,1244500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-05",115.48,116.48,114.64,116.32,1.29,1.12,1241000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1339,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-08-04",113.93,116.28,113.4,115.029999,1.03,1318000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-01",114.18,115,111.74,113.86,-1.46,-1.27,2339400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-31",110.47,116.16,104.95,115.32,17.67,18.1,6470000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-30",99.89,100.16,96.89,97.65,-2.14,2255300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1952,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-29",100.74,100.81,98.58,99.79,-1.68,1540900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":414,"volume":2685,"transactions":9,"vwap":2683},"2025-07-28",102.23,102.76,101.24,101.49,-1.22,1066400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1212,"percent_change":929,"volume":2692,"transactions":9,"vwap":2691},"2025-07-25",103.72,103.78,101.87,102.71,1416900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1364,"volume":2700,"transactions":9,"vwap":2698},"2025-07-24",100.6,103.27,100.35,103.17,2.58,1835400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1158,"percent_change":371,"volume":2707,"transactions":9,"vwap":2706},"2025-07-23",99.45,100.84,98.92,100.59,1063600,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2031,"volume":2714,"transactions":9,"vwap":2712},"2025-07-22",97.050003,99.099998,98.94,2.12,888100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1347,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-21",97.29,97.98,96.27,96.82,-0.68,756100,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-18",99.5,96.78,97.48,-1.05,-1.07,1232700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-17",97.96,99.32,97.73,98.53,0.59,0.6,1041900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1794,"percent_change":1935,"volume":2746,"transactions":9,"vwap":2745},"2025-07-16",98.019997,98.49,97.31,97.94,933800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-15",98,98.27,96.99,97.059998,-0.96,-0.98,734600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2742,"change":2761,"percent_change":1072,"volume":2762,"transactions":9,"vwap":2742},"2025-07-14",98.79,99.18,97.46,-1.38,1006400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1465,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-11",100.88,102,99.14,99.4,-1.43,776800,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2704,"change":2545,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2704},"2025-07-10",99.62,102.58,1.74,835000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":468,"volume":2784,"transactions":9,"vwap":2782},"2025-07-09",98.74,99.8,98.21,99.12,0.79,965200,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":561,"percent_change":1158,"volume":2618,"transactions":9,"vwap":2789},"2025-07-08",96.73,98.57,98.33,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2787,"change":1668,"percent_change":2101,"volume":2795,"transactions":9,"vwap":2787},"2025-07-07",97.77,98.13,96.34,1211000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1786,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-03",99.29,99.87,97.79,98.029999,-1.12,478200,{"date":2805,"open":2806,"high":2807,"low":2749,"close":2767,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2767},"2025-07-02",98.6,99.34,0.83,0.84,801300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1406,"percent_change":370,"volume":2817,"transactions":9,"vwap":2816},"2025-07-01",96.45,99.64,96.24,98.31,1253200,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":583,"percent_change":424,"volume":2823,"transactions":9,"vwap":2822},"2025-06-30",96.76,95.040001,95.95,1110900,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-27",93.47,96.87,96.66,3.47,3.72,1804400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1943,"volume":2839,"transactions":9,"vwap":2837},"2025-06-26",93.12,93.83,92.79,93.19,0.48,732600,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-25",94.13,92.36,92.71,-1.57,-1.67,818600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1944,"percent_change":157,"volume":2854,"transactions":9,"vwap":2853},"2025-06-24",94.31,94.64,93.15,94.28,1396900,{"date":2856,"open":2857,"high":2858,"low":2843,"close":2859,"change":2411,"percent_change":1300,"volume":2860,"transactions":9,"vwap":2859},"2025-06-23",92.65,93.99,93.95,625800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":542,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-20",93.88,94.26,92.38,92.63,-0.84,1665300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2463,"percent_change":1882,"volume":2875,"transactions":9,"vwap":2874},"2025-06-18",93.55,94.5,93.29,93.41,1077100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":988,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-17",93.62,94.29,93.080002,93.59,-0.29,1050300,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":147,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-16",94.54,95.19,93.71,93.86,0.34,1159800,{"date":2893,"open":2894,"high":2821,"low":2895,"close":2896,"change":2650,"percent_change":2389,"volume":2897,"transactions":9,"vwap":2896},"2025-06-13",94.36,93.36,93.54,981500,{"date":2899,"open":2900,"high":2821,"low":2901,"close":2902,"change":2903,"percent_change":1771,"volume":2904,"transactions":9,"vwap":2902},"2025-06-12",94.38,93.93,95,0.42,916500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-11",96.6,96.64,93.92,94.58,-1.59,-1.65,1231000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1834,"volume":2921,"transactions":9,"vwap":2919},"2025-06-10",95.72,96.57,94.69,96.17,0.43,686600,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2006,"percent_change":2006,"volume":2928,"transactions":9,"vwap":2927},"2025-06-09",96.040001,96.5,95.5,95.74,683500,{"date":2930,"open":2931,"high":2720,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-06",96.019997,95.57,95.8,0.29,0.3,690200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1669,"percent_change":2721,"volume":2943,"transactions":9,"vwap":2942},"2025-06-05",96.39,96.52,95.42,95.51,697100,{"date":2945,"open":2925,"high":2666,"low":2946,"close":2947,"change":2948,"percent_change":1636,"volume":2949,"transactions":9,"vwap":2947},"2025-06-04",95.82,96.16,-0.13,724100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-03",95.4,97,94.81,96.29,0.17,0.18,1197000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1568,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-02",96.07,96.33,94.15,96.12,0.16,1089500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2948,"percent_change":1636,"volume":2973,"transactions":9,"vwap":2972},"2025-05-30",96.099998,96.36,95.29,95.97,2199700,{"date":2975,"open":2976,"high":2970,"low":2977,"close":2969,"change":1943,"percent_change":1398,"volume":2978,"transactions":9,"vwap":2969},"2025-05-29",95.86,95.099998,993600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1332,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-28",97.51,97.53,95.38,95.58,-1.77,1240000,{"date":2988,"open":2820,"high":2760,"low":2989,"close":2990,"change":788,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-27",95.75,97.3,1.62,913600,{"date":2994,"open":2926,"high":2995,"low":2996,"close":2989,"change":2193,"percent_change":1046,"volume":2997,"transactions":9,"vwap":2989},"2025-05-23",96.18,95.3,938700,{"date":2999,"open":2666,"high":3000,"low":3001,"close":2940,"change":1347,"percent_change":2721,"volume":3002,"transactions":9,"vwap":2940},"2025-05-22",96.96,95.41,1194900,{"date":3004,"open":2782,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-21",99.57,97.080002,97.18,-2.89,1202700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":117,"percent_change":117,"volume":3016,"transactions":9,"vwap":3015},"2025-05-20",99.7,101.07,99.49,100.07,1263100,{"date":3018,"open":2798,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3022,"volume":822,"transactions":9,"vwap":3021},"2025-05-19",100.4,98.97,100.080002,-0.2,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2126,"percent_change":788,"volume":3029,"transactions":9,"vwap":3028},"2025-05-16",99.81,100.76,99.35,100.28,1634800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":43,"volume":3037,"transactions":9,"vwap":3035},"2025-05-15",98.11,99.41,97.71,98.75,0.72,1696600,{"date":3039,"open":2813,"high":3032,"low":3040,"close":2801,"change":1778,"percent_change":1694,"volume":3041,"transactions":9,"vwap":2801},"2025-05-14",95.99,2583700,{"date":3043,"open":3044,"high":3000,"low":3045,"close":3046,"change":1944,"percent_change":2890,"volume":3047,"transactions":9,"vwap":3046},"2025-05-13",96.3,95.55,96.28,1631600,{"date":3049,"open":3050,"high":3051,"low":3052,"close":2822,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":2822},"2025-05-12",93.38,96.010002,93.050003,6.98,7.85,2228400,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1038,"percent_change":2721,"volume":3062,"transactions":9,"vwap":3061},"2025-05-09",89.86,89.99,88.65,88.97,709600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-08",87.86,90.010002,87.41,89.58,2.04,2.33,1109500,{"date":3073,"open":3074,"high":3075,"low":181,"close":3076,"change":542,"percent_change":1904,"volume":3077,"transactions":9,"vwap":3076},"2025-05-07",89.35,89.5,87.54,1592700,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":937,"volume":3085,"transactions":9,"vwap":3083},"2025-05-06",89.010002,89.47,88,88.32,-1.62,1477700,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":711,"percent_change":2754,"volume":3092,"transactions":9,"vwap":3091},"2025-05-05",90.45,91.12,89.55,89.94,1118500,{"date":3094,"open":3095,"high":2836,"low":3096,"close":3097,"change":645,"percent_change":1685,"volume":3098,"transactions":9,"vwap":3097},"2025-05-02",91.33,89.95,90.83,1359600,{"date":3100,"open":3101,"high":2857,"low":3102,"close":3103,"change":1926,"percent_change":65,"volume":3104,"transactions":9,"vwap":3103},"2025-05-01",87.61,87.14,90.28,1956000,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3108,"change":3110,"percent_change":107,"volume":3111,"transactions":9,"vwap":3108},"2025-04-30",88.33,89.22,86.71,0.89,3008200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3107,"change":435,"percent_change":2867,"volume":3117,"transactions":9,"vwap":3107},"2025-04-29",88.34,89.089996,87.74,2089700,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":830,"percent_change":435,"volume":3124,"transactions":9,"vwap":3123},"2025-04-28",89.7,90.67,88.75,89.080002,1513000,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1190,"volume":3132,"transactions":9,"vwap":3130},"2025-04-25",90.79,91.35,88.79,89.75,-2.28,1108200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":2546,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-04-24",90.71,92.15,90.51,92.029999,1.57,1365900,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":1944,"percent_change":3147,"volume":3092,"transactions":9,"vwap":3146},"2025-04-23",91.89,93.13,90.07,90.61,0.37,{"date":185,"open":3149,"high":3150,"low":3151,"close":3103,"change":2261,"percent_change":2261,"volume":3152,"transactions":9,"vwap":3103},90.25,90.91,89.41,1109400]