[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CR":3,"homepage-market-summary":35,"stock-historical-CR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CR","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},"Crane Company","NYSE",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","Crane is a diversified industrial firm that manufactures a broad range of products, including valves, pumps, aerospace components, and fiberglass-reinforced plastic panels. Its business is organized into two segments: aerospace and advanced technologies, and process flow technologies. Crane generated approximately $2.3 billion in revenue in 2025.","7,100","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4899,1.02,"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},208.2,210.1,211.8,206.985,206.32,1.88,0.91,416262.006216,11264,208.8838,230.5,159.58,437870.192074508,68.6,882,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"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",[82,89,95],{"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":17,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"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":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},137.029999,396417,144692248.018627,48.28,"2025-04-22",[186,187,196,206,217,228,239,249,259,270,279,290,300,311,322,333,344,354,365,376,387,398,409,420,431,441,451,462,473,483,492,503,513,524,533,544,555,565,576,587,598,608,619,629,639,650,661,671,682,692,703,714,725,736,746,755,764,772,781,790,799,808,817,826,833,842,850,859,867,874,883,891,899,906,913,920,929,936,944,952,961,970,979,988,996,1005,1013,1021,1030,1039,1047,1054,1062,1071,1079,1086,1095,1104,1113,1120,1129,1137,1145,1151,1160,1169,1178,1186,1194,1202,1210,1219,1227,1236,1245,1253,1261,1270,1279,1286,1294,1303,1311,1318,1327,1336,1345,1354,1361,1370,1378,1386,1395,1401,1409,1418,1427,1434,1443,1450,1459,1466,1475,1483,1492,1501,1508,1516,1523,1532,1540,1549,1556,1564,1572,1580,1588,1597,1606,1614,1621,1628,1637,1646,1653,1660,1667,1675,1683,1692,1700,1708,1717,1726,1733,1740,1747,1755,1763,1771,1779,1787,1793,1800,1808,1817,1824,1832,1839,1847,1855,1864,1872,1880,1887,1894,1900,1907,1916,1925,1933,1940,1946,1954,1960,1968,1976,1984,1991,1999,2006,2015,2023,2032,2041,2047,2055,2062,2071,2079,2088,2096,2104,2113,2120,2127,2133,2140,2149,2157,2163,2169,2177,2183,2189,2197,2204,2211,2217,2222,2229,2236,2242,2249,2256,2265,2272,2280,2286,2292,2299,2306,2313,2320,2328,2332,2341,2346,2353,2358,2366,2371,2379,2387,2395,2402,2409,2417,2424,2430,2435,2442,2448,2455,2461,2469,2476,2484,2492,2499,2503,2508,2514,2522,2528,2537,2543,2550,2557,2565,2572,2577,2584,2590,2595,2602,2609,2618,2625,2632,2639,2647,2655,2660,2668,2675,2680,2687,2694,2700,2705,2713,2721,2727,2733,2739,2745,2753,2761,2768,2774,2778,2784,2789,2796,2804,2811,2816,2823,2829,2836,2842,2849,2855,2861,2867,2874,2880,2887,2894,2900,2908,2915,2922,2931,2939,2946,2952,2957,2965,2971,2978,2985,2992,2999,3008,3015,3023,3030,3037,3046,3053,3061,3070,3077],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":121,"volume":193,"transactions":194,"vwap":195},"2026-10-01",203.51,207.06,203.05,2.3,240611.800619,9123,205.5854,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",208.28,203.93,204.02,-4.37,-2.1,353011.49823,10334,205.2123,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",208.29,210.079,205.59,208.39,1.47,0.71,248732.385504,10533,207.6646,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",204.87,208.155,203.48,206.92,0.09,0.04,393425.970053,10929,206.6814,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",205.42,207.96,204.59,206.83,2.27,1.11,325784.363863,9767,206.6417,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",200.81,205.29,204.56,0.23,0.11,262147.865494,9883,203.8417,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":17,"volume":256,"transactions":257,"vwap":258},"2026-09-23",201.55,205.44,200.3,204.33,2.06,296933.245236,8832,204.2401,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",200.76,202.59,198.585,202.27,3.31,1.66,428152.745455,11395,201.4415,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":87,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",199.5,196.45,198.96,0.68,687702.639915,11969,198.6824,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",197.79,198.52,195.78,197.62,-0.15,-0.08,896166.614922,11871,197.544,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",201.5,196.52,197.77,0.52,0.26,387234.036589,11900,197.7912,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",197.66,200.21,194.56,197.25,1.8,0.92,420028.682681,11753,197.5958,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",200.73,201.59,195.3,195.45,-3.8,-1.91,366078.21717,13614,196.6486,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",199.32,201.5275,197.1,199.25,-2.57,-1.27,368701.735205,12002,199.251,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",201.37,206.58,199.62,201.82,4.29,2.17,315608.101224,12231,201.7911,{"date":345,"open":346,"high":347,"low":293,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",199.35,200.57,197.53,-3.99,-1.98,314358.634757,9714,197.8244,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",200.77,202.665,200.0375,201.52,-1.13,-0.56,284385.201545,10445,201.5484,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",204.6,206.86,202.34,202.65,-2.04,-1,282799.748934,12474,203.9887,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",200.62,212.12,200.43,204.69,1.76,0.87,391464.456091,10846,204.3997,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",200.66,203.04,198.285,202.93,3.83,1.92,325648.234556,10460,201.6693,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",200.99,204.03,197.84,199.1,-0.91,-0.45,356890.792119,14416,199.9043,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",203.08,205,199.41,200.01,-5.06,-2.47,502388.553775,17098,201.6741,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",204.43,206.3799,202.9113,205.07,-1.93,-0.93,573978.163671,12328,204.9511,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":350,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",210.09,212.08,205.63,207,-0.95,368785.496296,9268,207.1602,{"date":442,"open":368,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",210.135,206.69,208.98,-0.62,-0.3,333338.399695,8816,208.6771,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",208.62,211.34,207.55,209.6,3.49,1.69,362571.638424,8918,209.9513,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",210.2,210.765,205.175,206.11,-0.22,-0.11,343161.603065,9226,206.2383,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":372,"volume":480,"transactions":481,"vwap":482},"2026-08-24",209.22,212.69,205.21,206.33,-2.08,369417.57735,11175,207.2633,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":307,"volume":489,"transactions":490,"vwap":491},"2026-08-21",218.02,206.36,208.41,1.91,293573.745678,7476,208.0709,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",207.6,209.87,205.67,206.5,-2.46,-1.18,495110.977747,11996,207.4049,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",215.79,208.16,208.96,-6.02,-2.8,731829.233183,13515,209.9049,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",216.49,219.08,214.02,214.98,-3.61,-1.65,307732.595899,8473,215.2533,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":126,"percent_change":245,"volume":530,"transactions":531,"vwap":532},"2026-08-17",216.86,219.18,211.22,218.59,432741.279528,8788,218.0083,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",218.55,220.4,216.3,218.34,-0.7,-0.32,290018.69917,8684,218.6375,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",221.64,225,218.83,219.04,-3.89,-1.74,248620.771692,7734,220.6501,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",223.47,219.89,222.93,2.37,1.07,290984.93966,9536,222.3745,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",220.13,223.85,219.105,220.56,1.21,0.55,341357.223451,11168,221.1597,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",220.01,222.2461,218.22,219.35,-0.53,-0.24,266688.196177,8571,219.8274,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",219.27,222.86,217.72,219.88,1.33,0.61,216423.557076,10012,220.2521,{"date":599,"open":600,"high":601,"low":602,"close":535,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",224.46,228.64,217.78,-4.52,-2.03,457440.151867,13132,220.7054,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",224.96,228.1,223.01,223.07,-1.03,-0.46,407053.964847,11283,224.2073,{"date":620,"open":621,"high":547,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",224,219.48,224.1,4.78,2.18,393425.564997,12975,223.8565,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",212.34,219.695,219.32,5.86,2.75,467797.039406,12500,218.3066,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",211.23,217.44,210.66,213.46,-0.72,-0.34,449161.421139,12774,214.5748,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",211.32,216.475,208.484,214.18,7.45,3.6,599052.976678,16224,214.2569,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",217.54,205.125,206.73,-19.61,-8.66,1114281.097496,27506,209.276,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",226.9,227.46,222.105,226.34,-0.1,-0.04,705749.842076,18018,225.2626,{"date":683,"open":684,"high":30,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",228.3,222.4098,226.44,0.3,0.13,470554.941103,12867,225.7036,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",219.71,226.99,217.11,226.14,8.04,3.69,782361.710722,12959,224.3075,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",218.17,221.82,216.02,218.1,-1.75,-0.8,641020.252434,12054,218.9582,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",216.08,220.755,215.5,219.85,2.47,1.14,449197.80912,12296,219.3475,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",219.24,222.265,216.24,217.38,-0.16,-0.07,508943.556191,11026,218.0727,{"date":737,"open":738,"high":739,"low":740,"close":663,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",221.23,222.9,216.01,0.05,0.02,500656.062636,12572,218.4274,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",215.72,221.605,214.5,217.49001,-1.52,-0.69,488500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",220.059998,223.31,213.42,219.0099945,0.17,0.08,526800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":560,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-15",215.35001,219.308,213.39999,218.84,1.09,363800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",219.24001,221.45,215.24001,216.47,0.62,0.29,492300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",217,219.78999,214.55499,215.85001,-3.22,-1.47,258300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",217.059998,221.28,214.080002,219.070007,2.04,0.94,253100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",216.35001,219.42999,213.715,217.029999,2.9,1.35,310900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",214.89999,217.3,211.62,214.13,-4.1,-1.88,419400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",217.86,221.92999,213.32001,218.23,-1.83,-0.83,437300,{"date":827,"open":828,"high":829,"low":830,"close":757,"change":831,"percent_change":235,"volume":832,"transactions":9,"vwap":757},"2026-07-06",217.78999,220.78,216.82001,2.42,275900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",221.98,222.72501,214.84,217.64,-2.16,-0.98,474600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":788,"volume":849,"transactions":9,"vwap":847},"2026-07-01",220.7,224.57001,219.33,219.8,-3.27,379300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",221.25,223.96001,219.64999,223.070007,2.76,1.25,347400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":857,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-29",218.2,220.64999,216.96001,220.31,0.57,274100,{"date":868,"open":547,"high":869,"low":870,"close":871,"change":872,"percent_change":604,"volume":873,"transactions":9,"vwap":871},"2026-06-26",226.46001,217.98,219.059998,-4.53,944800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",215.46001,224.89,215.42999,223.59,9.72,4.54,506200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":17,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",212.85001,217.46001,210.89,213.87,0.48,334400,{"date":892,"open":893,"high":894,"low":895,"close":885,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":885},"2026-06-23",210.11,216.97501,206.93201,-2.28,-1.06,579500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":244,"percent_change":245,"volume":905,"transactions":9,"vwap":904},"2026-06-22",214.59,216.94,213.455,215.13,356100,{"date":907,"open":908,"high":909,"low":910,"close":810,"change":911,"percent_change":635,"volume":912,"transactions":9,"vwap":810},"2026-06-18",211.61,216.19,209.175,5.75,731200,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":17,"volume":919,"transactions":9,"vwap":917},"2026-06-17",206.53,212.42,209.14999,2.12,481400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",208.59,210.795,206.49001,207.029999,0.46,0.22,476500,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-15",210,212.5,206.57001,0,745800,{"date":937,"open":938,"high":939,"low":940,"close":933,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":933},"2026-06-12",206.82001,208.3,203.78999,2.5,1.23,586700,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",197.96001,205.78999,204.070007,8.42,4.3,527200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",198.3,202.41,195.62,195.64999,-5.27,-2.62,729600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",195.33,201.039993,192.77499,200.92,8.18,4.24,566800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",190.33,194.8,188.3,192.74001,3.88,2.05,479900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",187.38,190.92,185.5,188.86,0.5,0.27,435800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":234,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-04",186.98,189.94501,186.38,188.36,1.22,348600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",186.21001,189.245,185.55499,186.089996,-0.48,-0.26,436900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",182.63,186.66,186.57001,4.52,2.48,712800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":437,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",179.92,182.91,178.089996,182.050003,-0.52,437400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",180.78,185.13,179.60001,183,1.54,0.85,482300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",177.55,182.19,175.565,181.46001,2.53,1.41,491400,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",183.81,178.82001,178.92999,-2.82,-1.55,321700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":235,"volume":1053,"transactions":9,"vwap":1051},"2026-05-26",177.50999,184.21001,181.75,2,525800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1011,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",176.21001,181.13499,174.074997,179.75,4.35,374900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",171.11,176.28,168.5,175.39999,1.99,1.15,444100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":657,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",168.28999,173.69,167.22,173.41,6.02,591900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":350,"volume":1085,"transactions":9,"vwap":1083},"2026-05-19",169.080002,165.38,167.39,-3.38,529300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",172.21001,174.020004,170.19,170.77,-1.11,-0.65,484900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",176.8,178.375,171.020004,171.88,-7.36,-4.11,673000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-14",181.11,182.089996,177.69,179.24001,-0.33,-0.18,503700,{"date":1114,"open":1115,"high":1116,"low":1065,"close":1117,"change":1118,"percent_change":361,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",180.55,182.095001,179.57001,-1.01,524600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",182,182.50999,179.050003,180.58,-1.99,-1.09,645800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":857,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-11",180.34,183.94501,178.381,182.57001,0.69,574100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":583,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",182.96001,183.87,178.55,181.32001,-0.43,1013700,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1051,"change":1149,"percent_change":762,"volume":1150,"transactions":9,"vwap":1051},"2026-05-07",183.39999,177.32001,0.14,634400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",179.88,184.52,178.95,181.61,5.72,3.25,620800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",172.92,177.072998,172.12,175.89,5.06,2.96,359200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",173.73,174.75999,169.88,170.83,-1.41,-0.82,510000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",179.38,171.78999,172.24001,-5.49,-3.09,679800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1037,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-30",177.62,179.34,175.97501,177.73,0.8,787800,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",183.78999,174.39999,176.32001,-1.61,-0.9,632000,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",190.48,176.92999,177.92999,-5.08,-2.78,1323000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",180.31,184.3,179.63499,183.0099945,2.93,1.63,874300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":646,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",179.71001,181.87,178.0099945,180.080002,-0.19,423100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",182.32001,184.78,178.78999,180.42,0.79,0.44,500600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-22",187.23,187.77,175.32001,179.63,-5.74,-3.1,1078700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":550,"volume":1252,"transactions":9,"vwap":1250},"2026-04-21",194.55,195.30499,184.92,185.37,-7.51,600300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":224,"volume":1260,"transactions":9,"vwap":1258},"2026-04-20",192,193.655,190.3,192.88,0.07,270200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-17",189.92999,197.155,189.42,192.81,6.71,3.61,441900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-16",191.0099945,191.58,184.5,186.10001,-4.22,-2.22,531300,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":848,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",193.070007,188.91499,190.32001,-1.69,513700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":677,"volume":1293,"transactions":9,"vwap":1291},"2026-04-14",194.19,196.070007,191.63,193.59,-0.2,259700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",187.85001,194.72,187.49001,193.78999,5.33,2.83,386800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":106,"volume":1310,"transactions":9,"vwap":1308},"2026-04-10",188.020004,189.99001,186.58501,188.46001,1.89,389000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1009,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1009},"2026-04-09",182.13,187.75,2.57,1.4,290000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-08",184.97,188.12,183.2,184,8.65,4.93,758300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",172.2,177.10001,171.059998,175.35001,2.62,1.52,573800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-06",167.52,172.83,166.45,172.73,4.73,2.82,461000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-02",168.0099945,174.39,166.039993,168,-4.92,-2.85,695600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1162,"change":394,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1162},"2026-04-01",173.39999,175.92999,172.67,1.12,435600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",164.24001,171.37,162.71001,171,10.14,6.3,695000,{"date":1371,"open":1372,"high":1373,"low":31,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-30",165.78,166.89,160.86,-3.36,-2.05,367500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1126,"volume":1385,"transactions":9,"vwap":1383},"2026-03-27",165.12,165.83,162.55,164.22,-3.33,554200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",172.42999,174.60001,166.92,167.55,-7.03,-4.03,377800,{"date":1396,"open":1397,"high":1398,"low":1174,"close":1399,"change":212,"percent_change":1028,"volume":1400,"transactions":9,"vwap":1399},"2026-03-25",176.050003,177.96001,174.58,515100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":361,"volume":1408,"transactions":9,"vwap":1406},"2026-03-24",171.47,174.92999,170.41,173.11,-0.97,553900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",174.7,178.655,171.52,174.080002,6.15,3.66,414700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",172.91,174.98,166.685,167.92999,-6.35,-3.64,851700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":710,"percent_change":615,"volume":1433,"transactions":9,"vwap":1432},"2026-03-19",172.39999,175.57001,170.27,174.28,303000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-18",176.2,177.89,174.925,175.080002,-1.43,-0.81,278800,{"date":1444,"open":1445,"high":1017,"low":1446,"close":1447,"change":1448,"percent_change":1334,"volume":1449,"transactions":9,"vwap":1447},"2026-03-17",175.059998,174.55,176.50999,2.64,339100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-16",174.75,175.315,171.155,173.87,2.65,1.55,649000,{"date":1460,"open":1461,"high":1035,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1150,"transactions":9,"vwap":1463},"2026-03-13",181.22,171.12,171.22,-8.14,-4.54,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",186.48,188.059998,179.22,179.36,-8.57,-4.56,436700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":604,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",188.67,190.35001,185.89,187.92999,-1.07,410600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-10",193.0099945,195.53,189.91,189.96001,-3.42,-1.77,303900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",188.44,193.61,186.31,193.38,2.26,1.18,249000,{"date":1502,"open":1503,"high":1503,"low":1488,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",194.92,191.12,-7.48,-3.77,379600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":498,"volume":1515,"transactions":9,"vwap":1513},"2026-03-05",202.039993,203.51601,196.35001,198.60001,-5,350600,{"date":1517,"open":327,"high":1518,"low":1519,"close":1520,"change":635,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",204.22,197.25999,203.60001,1.37,269500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",198.71001,202.57001,194.34,200.85001,-3.47,-1.7,347200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1309,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",198.059998,204.72,196.82001,204.32001,3.79,311300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",201.64999,202.0099945,196.58,200.53,-3.67,-1.8,424500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":594,"percent_change":687,"volume":1555,"transactions":9,"vwap":1554},"2026-02-26",204.080002,204.46001,200.99001,204.2,294200,{"date":1557,"open":1558,"high":478,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-25",205.49001,200.19,203.59,-0.78,-0.38,295900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":699,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-24",200.83,205.285,199.295,204.37,1.84,232300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":328,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-23",202.24001,202.3,198.85001,200.67999,-1.26,354900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1199,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-20",204.28,208.024994,201.56,203.25,-0.79,264400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-19",199.34,205.14,199,204.86,4.45,2.22,338800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-18",200.13,202.94,199.355,200.41,0.33,0.16,343600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":468,"volume":1613,"transactions":9,"vwap":1611},"2026-02-17",200,203.92,198.64799,200.080002,-0.44,586600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":295,"percent_change":296,"volume":1620,"transactions":9,"vwap":1619},"2026-02-13",200.020004,204.215,195.97,200.52,697300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1608,"change":1626,"percent_change":447,"volume":1627,"transactions":9,"vwap":1608},"2026-02-12",202.059998,207.37,196.13,-0.61,1114500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",201.19,202.55901,197.28999,200.61,2.11,1.06,504300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-10",200.50999,201.065002,198.0099945,198.5,-1.49,-0.75,547400,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":394,"volume":1652,"transactions":9,"vwap":1650},"2026-02-09",196.22,200.35001,199.99001,3.77,364800,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1648,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1648},"2026-02-06",190.42,197,8.44,4.49,725100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":371,"percent_change":1481,"volume":1666,"transactions":9,"vwap":1665},"2026-02-05",188.48,190.83,186.42999,187.78,510200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":447,"volume":1674,"transactions":9,"vwap":1672},"2026-02-04",190.53999,192.96001,186.83,189.82001,-0.58,635000,{"date":1676,"open":1677,"high":1678,"low":1001,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",189.3,192.089996,190.39999,5.13,2.77,583600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-02",181.58,185.59,181.39999,185.27,2.63,1.44,454200,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-30",177.24001,184.61,182.64,3.26,1.82,877000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1180,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1180},"2026-01-29",183.39,185.82001,174.77499,-2.89,-1.59,954100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-28",185.070007,187.39999,182.11,182.27,-3.37,-1.82,986900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",201.25999,206.64,184.28,185.64,-24.13,-11.5,1887900,{"date":1727,"open":1558,"high":464,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-26",204.345,209.77,5.53,2.71,869300,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1126,"volume":1739,"transactions":9,"vwap":1737},"2026-01-23",207.78,203.64,204.24001,-4.15,242100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":211,"change":1745,"percent_change":1746,"volume":789,"transactions":9,"vwap":211},"2026-01-22",211,214.31,207.905,-1.84,-0.88,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1594,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-21",208.089996,213,205.31,210.23,2.16,286100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1586,"volume":1762,"transactions":9,"vwap":1760},"2026-01-20",204.66,207.63,203.55,205.78,-1.64,243400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":126,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",205.98,208.58,205.795,207.42,0.51,341300,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",204.059998,208.13499,206.91,3.71,1.83,251000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1644,"volume":1786,"transactions":9,"vwap":1784},"2026-01-14",204.5,206.17,202.42,203.2,-1.53,296100,{"date":1788,"open":1585,"high":1789,"low":1585,"close":1790,"change":306,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-13",207.77,204.73,0.89,284400,{"date":1794,"open":1795,"high":1736,"low":313,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-12",202,202.92999,0.37,0.18,261300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":382,"volume":1807,"transactions":9,"vwap":1805},"2026-01-09",199.95,203.23,198.935,202.56,3.5,221400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-08",195.039993,199.2,194.28999,199.059998,4.59,2.36,364400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":823,"percent_change":427,"volume":1823,"transactions":9,"vwap":1822},"2026-01-07",197.50999,198.245,193.22,194.47,295500,{"date":1825,"open":1826,"high":1827,"low":1272,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-06",193.55,196.78999,196.3,1.93,0.99,614000,{"date":1833,"open":1477,"high":1834,"low":1477,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-05",196.020004,194.37,6.84,3.65,373100,{"date":1840,"open":1841,"high":993,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-02",183.91,183.16,187.53,3.1,1.68,201600,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-31",187.83,184.13499,184.42999,-3.16,-1.68,215400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-30",187.44,188.28,186,187.59,-0.66,-0.35,259600,{"date":1865,"open":1857,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-29",188.96001,186.42,188.25,0.45,0.24,178200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-26",188.42999,186.61,187.8,-0.47,-0.25,268500,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1562,"volume":1886,"transactions":9,"vwap":1884},"2025-12-24",189.5,187.64,188.27,-0.71,109100,{"date":1888,"open":1868,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":926,"volume":1893,"transactions":9,"vwap":1891},"2025-12-23",189.029999,187.12,188.98,0.86,228800,{"date":1895,"open":981,"high":1896,"low":1897,"close":1321,"change":1359,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1321},"2025-12-22",188.92,185.655,0.6,260700,{"date":1901,"open":1902,"high":1858,"low":1903,"close":1904,"change":1905,"percent_change":163,"volume":1906,"transactions":9,"vwap":1904},"2025-12-19",185.99001,185.029999,187,1.38,468900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-18",185.92999,188.175,185.0099945,185.62,1.79,0.97,358000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-17",187.66,188.58099,182.87,183.83,-3.75,-2,257300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1277,"volume":1932,"transactions":9,"vwap":1930},"2025-12-16",191,191.53,185.125,187.58,-4.25,359600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1604,"percent_change":762,"volume":1939,"transactions":9,"vwap":1938},"2025-12-15",192.38,192.5,189.92,191.83,288800,{"date":1941,"open":1942,"high":1943,"low":1478,"close":1944,"change":1578,"percent_change":1093,"volume":1945,"transactions":9,"vwap":1944},"2025-12-12",193.12,194.17,191.67,196900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1448,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-11",190.67,194.029999,190.19501,192.92999,1.39,246300,{"date":1955,"open":1703,"high":1956,"low":1703,"close":1957,"change":968,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-10",191.67999,190.28999,2.28,306000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":798,"transactions":9,"vwap":1965},"2025-12-09",187.089996,189.014999,185.77,186.050003,-1.45,-0.77,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":285,"volume":1975,"transactions":9,"vwap":1973},"2025-12-08",186.87,189.39,186.059998,187.5,-0.29,381400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":732,"volume":1983,"transactions":9,"vwap":1981},"2025-12-05",187.69,188.39,186.070007,187.78999,-0.14,309400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1480,"change":1989,"percent_change":918,"volume":1990,"transactions":9,"vwap":1480},"2025-12-04",186.2,189.34,184.99001,3.9,342700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":212,"volume":1998,"transactions":9,"vwap":1996},"2025-12-03",182.37,184.903,179.463,184.029999,2.67,442300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1830,"percent_change":572,"volume":2005,"transactions":9,"vwap":2004},"2025-12-02",181.64,182.75,179.86,181.36,418100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",181.42999,183.345,180.33,180.37,-2.88,-1.57,368700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":296,"volume":2022,"transactions":9,"vwap":2020},"2025-11-28",183.47,183.718,180.97,183.25,0.47,129600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-26",182.5,184.32001,181.88,182.78,-0.05,-0.03,408100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-25",179.89,183.53,178.924,182.83,3.99,2.23,439000,{"date":2042,"open":2043,"high":1115,"low":2044,"close":2045,"change":2029,"percent_change":2030,"volume":2046,"transactions":9,"vwap":2045},"2025-11-24",178.53,177.029999,178.84,287400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1457,"volume":2054,"transactions":9,"vwap":2052},"2025-11-21",177.41,179.13499,173.63499,178.89,2.73,520500,{"date":2056,"open":2057,"high":1322,"low":2058,"close":2059,"change":2060,"percent_change":1284,"volume":2061,"transactions":9,"vwap":2059},"2025-11-20",182.59,175.46001,176.16,-3.02,380400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-19",179.75999,182.58,178.25999,179.17999,-0.31,-0.17,601300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":156,"volume":2078,"transactions":9,"vwap":2076},"2025-11-18",178.080002,180.74001,176.22,179.49001,0.63,282300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-17",183.98,184.98,178.3,178.86,-4.84,-2.63,320100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":78,"volume":2095,"transactions":9,"vwap":2093},"2025-11-14",182.14999,186.73,175.63,183.7,-2.01,279600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":958,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-13",190,191.455,185.31,185.71001,-2.76,271900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-12",187.75999,191.85001,187.565,190.98,2.8,1.49,307700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":479,"percent_change":1127,"volume":2119,"transactions":9,"vwap":2118},"2025-11-11",190.039993,190.75,187.36,188.17999,213300,{"date":2121,"open":1928,"high":2122,"low":1665,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-10",192.155,190.25999,0.82,0.43,198300,{"date":2128,"open":2129,"high":2130,"low":1008,"close":2131,"change":1234,"percent_change":244,"volume":2132,"transactions":9,"vwap":2131},"2025-11-07",188.14,190.36,189.44,164900,{"date":2134,"open":2135,"high":1255,"low":2136,"close":2137,"change":2138,"percent_change":897,"volume":2139,"transactions":9,"vwap":2137},"2025-11-06",190.31,187.95,189,-2.02,157700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-05",188.53999,191.69,187.27499,191.020004,2.84,1.51,215900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2118,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2118},"2025-11-04",189.87,190.806,187.705,-4.46,-2.32,307100,{"date":2158,"open":2159,"high":2160,"low":1298,"close":2161,"change":1448,"percent_change":1952,"volume":2162,"transactions":9,"vwap":2161},"2025-11-03",189.67999,193.64999,192.64,302600,{"date":2164,"open":2165,"high":2166,"low":974,"close":2098,"change":2167,"percent_change":1407,"volume":2168,"transactions":9,"vwap":2098},"2025-10-31",192.070007,193.039993,-1.86,317200,{"date":2170,"open":2171,"high":2172,"low":981,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-30",192.98,198.16,191.86,-1.32,-0.68,236100,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1309,"percent_change":1830,"volume":2182,"transactions":9,"vwap":2181},"2025-10-29",191.39,195.52,193.17999,422000,{"date":2184,"open":1519,"high":2185,"low":1677,"close":2186,"change":741,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-28",201,191.28999,0.03,564600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1019,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-27",192.86,194.25999,190.60001,191.24001,-0.27,481700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1002,"percent_change":1878,"volume":2203,"transactions":9,"vwap":2202},"2025-10-24",193.69,194.39999,191.44,191.75999,284000,{"date":2205,"open":1686,"high":2206,"low":1686,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-23",192.87,192.24001,7.62,4.13,387400,{"date":2212,"open":2098,"high":2098,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1953,"transactions":9,"vwap":2214},"2025-10-22",184.56,184.62,-4.41,-2.33,{"date":2218,"open":1468,"high":1265,"low":2219,"close":1889,"change":2220,"percent_change":1892,"volume":2221,"transactions":9,"vwap":1889},"2025-10-21",185.25999,1.61,187100,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":1052,"volume":2228,"transactions":9,"vwap":2226},"2025-10-20",185,188.52499,187.42,3.68,412000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":806,"volume":2235,"transactions":9,"vwap":2232},"2025-10-17",180.71001,183.74001,180.2,2.45,320300,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":889,"percent_change":986,"volume":2241,"transactions":9,"vwap":2240},"2025-10-16",182.12,178.77,181.28999,279200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":235,"percent_change":778,"volume":2248,"transactions":9,"vwap":2247},"2025-10-15",180.69,182.75999,178.070007,180.81,256700,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":797,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-14",176.5,181.19,179.7,0.53,178100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-13",177.21001,179.16,175.88499,178.75999,3.73,2.13,247200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":896,"volume":2103,"transactions":9,"vwap":2270},"2025-10-10",179.77,180.56,174.66,175.029999,-4.09,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":645,"volume":2279,"transactions":9,"vwap":2277},"2025-10-09",180.089996,183.14999,176,179.12,-1.3,327900,{"date":2281,"open":2282,"high":2283,"low":1206,"close":1232,"change":266,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1232},"2025-10-08",179.11,181.16,0.93,165200,{"date":2287,"open":2028,"high":2288,"low":2289,"close":2261,"change":1529,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2261},"2025-10-07",183.30099,177.87,-1.9,229000,{"date":2293,"open":2294,"high":2057,"low":2295,"close":2296,"change":192,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-06",181.5,178.61,182.23,1.28,365800,{"date":2300,"open":2301,"high":1122,"low":2302,"close":2303,"change":2304,"percent_change":2029,"volume":2305,"transactions":9,"vwap":2303},"2025-10-03",180.64999,179.28999,179.92999,-0.09,323500,{"date":2307,"open":2308,"high":1122,"low":2309,"close":2310,"change":2311,"percent_change":361,"volume":2312,"transactions":9,"vwap":2310},"2025-10-02",180.75999,178.050003,180.020004,-1.02,234300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1243,"percent_change":1853,"volume":2319,"transactions":9,"vwap":2318},"2025-10-01",181.7,183.33,180.285,181.039993,225500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1316,"volume":2327,"transactions":9,"vwap":2325},"2025-09-30",181.64999,184.39,179.588,184.14,2.55,169200,{"date":2329,"open":2020,"high":2020,"low":2074,"close":2330,"change":1612,"percent_change":583,"volume":2331,"transactions":9,"vwap":2330},"2025-09-29",181.59,243300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-26",179.69,182.63499,179.42999,182.029999,3.3,1.85,232200,{"date":2342,"open":1191,"high":2343,"low":2344,"close":2345,"change":1003,"percent_change":285,"volume":1863,"transactions":9,"vwap":2345},"2025-09-25",179.074997,175.825,178.73,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2102,"percent_change":752,"volume":2352,"transactions":9,"vwap":2351},"2025-09-24",182.31,182.53999,178.92,178.99001,179700,{"date":2354,"open":2355,"high":1323,"low":2356,"close":1051,"change":1111,"percent_change":677,"volume":2357,"transactions":9,"vwap":1051},"2025-09-23",181.89,180.985,274800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":732,"volume":2365,"transactions":9,"vwap":2363},"2025-09-22",181.55,182.895,180.63,181.92999,-0.12,245300,{"date":2367,"open":2368,"high":1298,"low":2369,"close":1018,"change":479,"percent_change":360,"volume":2370,"transactions":9,"vwap":1018},"2025-09-19",184.45,180.675,838100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":394,"volume":2378,"transactions":9,"vwap":2376},"2025-09-18",182.16,185.215,180.67999,184.13,3.47,209000,{"date":2380,"open":2381,"high":1024,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-17",183.52,179.315,180.66,-2.13,-1.17,366900,{"date":2388,"open":2389,"high":2390,"low":2010,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-16",182.60001,183.515,182.78999,0.19,0.1,237400,{"date":2396,"open":1323,"high":2397,"low":2398,"close":2389,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2389},"2025-09-15",185.12,180.995,-0.39,-0.21,275100,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1715,"volume":2408,"transactions":9,"vwap":2406},"2025-09-12",186.27,182.98,182.99001,-3.4,181600,{"date":2410,"open":2002,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-11",186.78999,182.28,186.39,3.67,2.01,368300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":687,"percent_change":1604,"volume":2423,"transactions":9,"vwap":2422},"2025-09-10",182.25999,185.13499,181.80499,182.72,419800,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2094,"percent_change":1127,"volume":2429,"transactions":9,"vwap":2428},"2025-09-09",184.2,181,182.42,437100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1851,"change":1604,"percent_change":223,"volume":1302,"transactions":9,"vwap":1851},"2025-09-08",184.0099945,184.75,180.50999,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1176,"percent_change":1612,"volume":2441,"transactions":9,"vwap":2440},"2025-09-05",186.3,187.22,181.33,184.27,232900,{"date":2443,"open":2444,"high":2445,"low":2318,"close":2446,"change":1036,"percent_change":1952,"volume":2447,"transactions":9,"vwap":2446},"2025-09-04",183.28,185.10001,185.089996,324400,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":427,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-03",183.49001,180.24001,182.56,-0.51,295400,{"date":2456,"open":2057,"high":2457,"low":2458,"close":2450,"change":2459,"percent_change":840,"volume":2460,"transactions":9,"vwap":2450},"2025-09-02",183.69,179.72,-1.81,382500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1529,"volume":2468,"transactions":9,"vwap":2466},"2025-08-29",191.61,192.84,184.46001,185.3,-6.67,425300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2459,"percent_change":427,"volume":2475,"transactions":9,"vwap":2474},"2025-08-28",194,194.245,190.61,191.97,362500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1407,"volume":2483,"transactions":9,"vwap":2481},"2025-08-27",195.8,196.47,193.75999,193.78,-1.89,367700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1651,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-26",192.73,195.89999,191.050003,195.67,1.96,282200,{"date":2493,"open":2494,"high":2495,"low":2143,"close":2496,"change":2216,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-25",193.36,194.85001,191.89999,-1.2,272900,{"date":2500,"open":2501,"high":1618,"low":2098,"close":2502,"change":1730,"percent_change":1216,"volume":1990,"transactions":9,"vwap":2502},"2025-08-22",190.53,194.23,{"date":2504,"open":2098,"high":2505,"low":1858,"close":2506,"change":2278,"percent_change":2175,"volume":2507,"transactions":9,"vwap":2506},"2025-08-21",191.095001,188.7,453200,{"date":2509,"open":1927,"high":2510,"low":2511,"close":2098,"change":1126,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2098},"2025-08-20",192.17,189.2,-1.04,405000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1612,"volume":2521,"transactions":9,"vwap":2519},"2025-08-19",192.10001,194.435,191.66,191.99001,-0.85,163600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2464,"change":1837,"percent_change":1829,"volume":2527,"transactions":9,"vwap":2464},"2025-08-18",189.16,193.17,187.45,386900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-15",190.8,191.7,188.0010071,189.19,-1.79,-0.94,318500,{"date":2538,"open":1656,"high":1656,"low":2539,"close":2109,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2109},"2025-08-14",190.78,-7.47,-3.76,228200,{"date":2544,"open":2545,"high":2546,"low":956,"close":2547,"change":721,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-13",198,199.88,198.45,0.58,271400,{"date":2551,"open":2552,"high":294,"low":2553,"close":2554,"change":2555,"percent_change":1334,"volume":2556,"transactions":9,"vwap":2554},"2025-08-12",196.039993,194.82001,197.31,2.95,181100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":131,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-11",194.53999,195.565,192.825,194.36,0.21,221800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":645,"percent_change":2571,"volume":2340,"transactions":9,"vwap":2570},"2025-08-08",194.97,197.52499,193.62,193.96001,-0.37,{"date":2573,"open":2574,"high":2574,"low":1936,"close":2575,"change":126,"percent_change":688,"volume":2576,"transactions":9,"vwap":2575},"2025-08-07",195.98,194.67999,241900,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1093,"volume":2583,"transactions":9,"vwap":2581},"2025-08-06",195.71001,192.47,194.42999,-1.28,151500,{"date":2585,"open":1810,"high":2586,"low":1951,"close":2579,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2579},"2025-08-05",196.81,0.67,0.34,207700,{"date":2591,"open":2592,"high":2593,"low":2471,"close":1810,"change":1457,"percent_change":1192,"volume":2594,"transactions":9,"vwap":1810},"2025-08-04",195.38,196.28,183700,{"date":2596,"open":2207,"high":2597,"low":2598,"close":2599,"change":896,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-01",193.98,189.10001,193.49001,-1.16,194700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":731,"percent_change":286,"volume":2608,"transactions":9,"vwap":2607},"2025-07-31",195.55,197.39999,193.46001,195.77,214200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-30",198.35001,201.23,194.33501,195.92999,-2.42,-1.22,285400,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2611,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2611},"2025-07-29",194.035004,203.89,8.37,4.41,603500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1644,"percent_change":2399,"volume":2631,"transactions":9,"vwap":2630},"2025-07-28",191.49001,191.75,189.81,189.98,298300,{"date":2633,"open":2159,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2124,"volume":2638,"transactions":9,"vwap":2636},"2025-07-25",191.25999,188.80499,190.73,1.56,270700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":275,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-24",187.96001,189.53,187.3,189.17,0.36,227300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":136,"volume":2654,"transactions":9,"vwap":2652},"2025-07-23",188.78999,189.925,187.2,188.49001,1.46,103000,{"date":2656,"open":1686,"high":2657,"low":1147,"close":2658,"change":761,"percent_change":223,"volume":2659,"transactions":9,"vwap":2658},"2025-07-22",187.7,187.029999,176700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2497,"volume":2667,"transactions":9,"vwap":2665},"2025-07-21",189.55,190.245,186.63,186.86,-2.26,149800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1292,"percent_change":469,"volume":2674,"transactions":9,"vwap":2673},"2025-07-18",189.62,189.71001,187.39,189.12,112900,{"date":2676,"open":1711,"high":2677,"low":1711,"close":2678,"change":1309,"percent_change":106,"volume":2679,"transactions":9,"vwap":2678},"2025-07-17",190.89,189.32001,172400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1845,"percent_change":72,"volume":2686,"transactions":9,"vwap":2685},"2025-07-16",185.69,187.86,183.5,187.42999,203600,{"date":2688,"open":2689,"high":2690,"low":983,"close":2691,"change":202,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-15",188.22,190.74001,185.75,-1.12,215100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":1296,"change":1167,"percent_change":2699,"volume":1983,"transactions":9,"vwap":1296},"2025-07-14",184.89,188.13,183.89999,1.6,{"date":2701,"open":1479,"high":2702,"low":2323,"close":2696,"change":2703,"percent_change":2512,"volume":2704,"transactions":9,"vwap":2696},"2025-07-11",186.69501,-1.95,226500,{"date":2706,"open":1927,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-10",192.71899,181.48,186.84,-4.26,-2.23,524500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":468,"volume":2720,"transactions":9,"vwap":2718},"2025-07-09",192.25,193.40601,190.41,191.10001,-0.42,193900,{"date":2722,"open":2723,"high":2724,"low":1204,"close":2725,"change":1797,"percent_change":2392,"volume":2726,"transactions":9,"vwap":2725},"2025-07-08",191.42,195,191.52,233900,{"date":2728,"open":2729,"high":1835,"low":2730,"close":2731,"change":2094,"percent_change":2512,"volume":2732,"transactions":9,"vwap":2731},"2025-07-07",193,190.64,191.14999,296600,{"date":2734,"open":2735,"high":2736,"low":1255,"close":2737,"change":163,"percent_change":151,"volume":2738,"transactions":9,"vwap":2737},"2025-07-03",192.42,194.059998,193.16,89700,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2735,"change":2743,"percent_change":212,"volume":2744,"transactions":9,"vwap":2735},"2025-07-02",188.61,192.78999,2.78,220300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1878,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-01",189.23,193.35001,188.16499,189.64,-0.13,494100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1192,"volume":2760,"transactions":9,"vwap":2758},"2025-06-30",188.85001,189.94,186.52499,189.89,1.5,473100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":1979,"change":2766,"percent_change":779,"volume":2767,"transactions":9,"vwap":1979},"2025-06-27",188.38,189.75999,186.81,0.54,420400,{"date":2769,"open":2770,"high":2771,"low":983,"close":1296,"change":2772,"percent_change":1952,"volume":2773,"transactions":9,"vwap":1296},"2025-06-26",186.37,188.59,2.58,311900,{"date":2775,"open":1710,"high":2776,"low":1041,"close":1688,"change":307,"percent_change":985,"volume":2777,"transactions":9,"vwap":1688},"2025-06-25",185.778,231800,{"date":2779,"open":2780,"high":2781,"low":2020,"close":2782,"change":594,"percent_change":1603,"volume":2783,"transactions":9,"vwap":2782},"2025-06-24",185.34,185.81,184.35001,250300,{"date":2785,"open":1017,"high":1196,"low":2786,"close":2232,"change":2787,"percent_change":856,"volume":2788,"transactions":9,"vwap":2232},"2025-06-23",177.114,4.94,327800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":131,"percent_change":927,"volume":2795,"transactions":9,"vwap":2794},"2025-06-20",179,179.64999,176.059998,178.8,1139100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2068,"volume":2803,"transactions":9,"vwap":2801},"2025-06-18",179.94,180.19501,177.995,178.39999,-0.55,428200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":1155,"change":2809,"percent_change":815,"volume":2810,"transactions":9,"vwap":1155},"2025-06-17",180.39999,181.83,178.25,-3.43,431600,{"date":2812,"open":2813,"high":2814,"low":2807,"close":2815,"change":797,"percent_change":295,"volume":2447,"transactions":9,"vwap":2815},"2025-06-16",183.35001,185.21001,182.38,{"date":2817,"open":2224,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2012,"volume":2822,"transactions":9,"vwap":2820},"2025-06-13",186.17999,180.25999,181.44,-5.39,288700,{"date":2824,"open":2224,"high":2825,"low":2826,"close":1671,"change":927,"percent_change":2827,"volume":2828,"transactions":9,"vwap":1671},"2025-06-12",187.35001,184.72,0.12,302700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":1875,"change":2834,"percent_change":2030,"volume":2835,"transactions":9,"vwap":1875},"2025-06-11",186.62,188.95,185.32001,-0.06,410000,{"date":2837,"open":2838,"high":1927,"low":2839,"close":2840,"change":275,"percent_change":1797,"volume":2841,"transactions":9,"vwap":2840},"2025-06-10",187.98,184.515,186.67,521800,{"date":2843,"open":2844,"high":2845,"low":2844,"close":1902,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":1902},"2025-06-09",178,186.14,8.31,4.68,589500,{"date":2850,"open":2851,"high":2852,"low":2276,"close":2853,"change":2854,"percent_change":2699,"volume":2241,"transactions":9,"vwap":2853},"2025-06-06",177.36,177.75,177.67999,2.79,{"date":2856,"open":2857,"high":1357,"low":1171,"close":2858,"change":2859,"percent_change":2751,"volume":2860,"transactions":9,"vwap":2858},"2025-06-05",175.28999,174.89,-0.23,209600,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2077,"percent_change":2645,"volume":2866,"transactions":9,"vwap":2865},"2025-06-04",174.5,176.42999,175.12,242300,{"date":2868,"open":1064,"high":2869,"low":2870,"close":2871,"change":2414,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-03",174.74001,170.875,174.49001,2.15,272400,{"date":2875,"open":1099,"high":2876,"low":2877,"close":2878,"change":1673,"percent_change":646,"volume":2879,"transactions":9,"vwap":2878},"2025-06-02",171.97,167.84,170.82001,202600,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":78,"volume":2886,"transactions":9,"vwap":2884},"2025-05-30",173.24001,170.37,171.39999,-1.87,229300,{"date":2888,"open":2889,"high":2890,"low":1366,"close":2891,"change":17,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-29",173.71001,173.75999,173.27,0.59,222400,{"date":2895,"open":2896,"high":1197,"low":2897,"close":2898,"change":815,"percent_change":78,"volume":2899,"transactions":9,"vwap":2898},"2025-05-28",173.88,171.645,172.25,158300,{"date":2901,"open":2902,"high":2871,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-27",172.78,170.815,174.13,4.06,2.39,169500,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":2913,"percent_change":2571,"volume":2914,"transactions":9,"vwap":2912},"2025-05-23",167.16,171.593,170.070007,-0.64,217400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1259,"percent_change":224,"volume":2921,"transactions":9,"vwap":2920},"2025-05-22",170.53999,170.78,168.88,170.71001,335400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-21",173.19,173.86,170.24001,170.64,-4.57,-2.61,239800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1785,"volume":2938,"transactions":9,"vwap":2936},"2025-05-20",177.99001,178.38,174.81,175.21001,-2.73,282800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":741,"percent_change":2187,"volume":2945,"transactions":9,"vwap":2944},"2025-05-19",175.11,179.0099945,173.875,177.94,219800,{"date":2947,"open":2044,"high":2948,"low":2949,"close":1437,"change":2950,"percent_change":51,"volume":2951,"transactions":9,"vwap":1437},"2025-05-16",179.2,176.745,1.77,258000,{"date":2953,"open":1172,"high":2954,"low":2889,"close":2955,"change":2124,"percent_change":2021,"volume":2956,"transactions":9,"vwap":2955},"2025-05-15",177.125,176.12,243600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":646,"volume":2964,"transactions":9,"vwap":2962},"2025-05-14",176.039993,176.47,174.455,175.3,-0.59,169800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":1165,"change":2766,"percent_change":2970,"volume":1871,"transactions":9,"vwap":1165},"2025-05-13",177.19,177.60001,175.49001,0.31,{"date":2972,"open":2973,"high":2973,"low":2974,"close":1332,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":1332},"2025-05-12",176.84,171.61,5.73,3.38,233500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":285,"percent_change":2304,"volume":2984,"transactions":9,"vwap":2983},"2025-05-09",170,171.054993,168.13,169.62,163800,{"date":2986,"open":2987,"high":1088,"low":2988,"close":2989,"change":2990,"percent_change":1952,"volume":2991,"transactions":9,"vwap":2989},"2025-05-08",169.99001,168.685,169.77,2.32,226200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2892,"volume":2720,"transactions":9,"vwap":2997},"2025-05-07",167.95,168.435,166.085007,167.45,0.98,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-06",165.57001,167.215,164.63,166.47,-0.84,-0.5,221600,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":446,"percent_change":2571,"volume":3014,"transactions":9,"vwap":3013},"2025-05-05",166.24001,168.10001,164.98599,167.31,228600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":1423,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":1423},"2025-05-02",165.60001,169.50999,165.050003,4.89,3,340600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":255,"percent_change":2297,"volume":3029,"transactions":9,"vwap":3028},"2025-05-01",163.53,165.44,160.49001,163.039993,445600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1634,"percent_change":593,"volume":3036,"transactions":9,"vwap":3035},"2025-04-30",155.73,161.64999,153.059998,160.98,670900,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-04-29",160,162.36,154.755,158.87,10.2,6.86,819500,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2304,"percent_change":2834,"volume":3052,"transactions":9,"vwap":3051},"2025-04-28",148.3,150.91,146.804,148.67,474300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":405,"volume":3060,"transactions":9,"vwap":3058},"2025-04-25",149.25999,149.47,147.0099945,148.75999,-0.67,464400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-04-24",142.28999,150.059998,142.070007,149.42999,7.41,5.22,591600,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2220,"percent_change":1069,"volume":3076,"transactions":9,"vwap":3075},"2025-04-23",144.85001,149.98,141.50999,142.020004,385400,{"date":184,"open":3078,"high":3079,"low":180,"close":3080,"change":2759,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},138.91,141.44,140.41,1.08,323900]