[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTAS":3,"homepage-market-summary":34,"stock-historical-CTAS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTAS","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},"Cintas Corp","Nasdaq",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","Cintas has roots dating back to 1929, when the Farmer family cleaned and resold dirty rags to manufacturing plants in Ohio. The firm has expanded its business organically and through acquisitions, and today Cintas acts as a one-stop outsourcing partner for businesses. Cintas will design, manufacture, collect, and clean every employee uniform for a small weekly sum, taking on the upfront capital expense itself. At the same stop, Cintas can also replace soiled or depleted mats, mops, trash liners, towels, first aid supplies, fire extinguishers, and cleaning products. Businesses value an outsourcing partner like Cintas as it simplifies operations and leaves noncore tasks with high regulatory standards in the hands of professionals.","48,100","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0776,2.08,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},193.02,196.63,191.85,195.6,-2.58,-1.32,1846680.255038,47490,193.0822,219.165,161.16,2142346.210547232,54.9,10864,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},229.24001,1980710,722959052.636808,-6.23,"2025-04-22",[186,187,197,207,218,229,238,249,260,271,281,292,302,312,323,334,345,356,367,377,387,397,408,418,429,438,448,458,468,479,490,500,511,522,532,542,551,561,571,581,590,601,611,622,633,644,655,664,674,685,696,707,717,727,738,747,756,765,773,782,791,799,808,816,824,833,842,850,859,868,876,885,893,902,911,920,928,936,945,952,961,969,978,987,996,1005,1014,1023,1029,1037,1045,1052,1061,1067,1076,1083,1090,1099,1108,1115,1123,1130,1139,1146,1153,1160,1167,1174,1181,1190,1199,1206,1214,1221,1228,1236,1244,1252,1261,1266,1272,1279,1285,1293,1300,1307,1315,1322,1330,1338,1346,1354,1361,1368,1374,1381,1390,1398,1407,1415,1422,1429,1438,1447,1456,1463,1470,1477,1486,1494,1501,1509,1516,1523,1530,1537,1544,1553,1560,1567,1575,1583,1590,1597,1606,1614,1621,1629,1637,1643,1652,1659,1668,1675,1681,1688,1694,1703,1710,1717,1725,1733,1741,1747,1754,1763,1769,1776,1784,1792,1799,1806,1814,1821,1828,1836,1843,1851,1858,1866,1873,1880,1886,1894,1902,1910,1917,1924,1932,1939,1947,1954,1960,1967,1975,1984,1992,1998,2006,2014,2022,2031,2039,2045,2052,2059,2064,2072,2079,2088,2095,2103,2109,2118,2125,2131,2139,2146,2153,2162,2171,2179,2186,2194,2200,2206,2214,2223,2227,2234,2241,2247,2255,2262,2269,2276,2285,2290,2298,2305,2312,2318,2325,2332,2340,2348,2353,2360,2366,2374,2380,2385,2392,2398,2405,2412,2421,2429,2436,2444,2452,2459,2467,2475,2483,2492,2498,2507,2514,2521,2530,2538,2545,2553,2561,2567,2573,2581,2588,2596,2603,2611,2618,2624,2632,2640,2649,2656,2663,2670,2676,2683,2690,2697,2704,2713,2722,2730,2736,2742,2751,2757,2764,2772,2779,2786,2793,2799,2806,2814,2818,2826,2835,2841,2848,2855,2864,2871,2878,2884,2890,2896,2903,2911,2917,2924,2931,2937,2943,2952,2960,2966,2973,2980,2989,2996,3003,3011,3019,3028,3034,3041,3050,3056,3063],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",195.5,196.62,194.56,0.54,0.28,1824330.612509,37814,195.4788,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",198.24,194.825,195.06,-2.68,-1.36,1632368.797442,32576,195.5498,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",199.9,201.265,196.47,197.74,-2.84,-1.42,2000181.640871,42560,197.7344,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",199.51,201.45,198.64,200.58,0.67,0.34,1856724.74393,39014,200.6443,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":121,"volume":235,"transactions":236,"vwap":237},"2026-09-25",198.22,200.545,199.91,2.23,2487339.990631,43169,199.6384,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",192.26,198.855,191.09,197.68,5.71,2.97,3398783.895528,56969,197.4491,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",196.78,198.76,191.29,191.97,-6.83,-3.44,3295222.658882,62451,194.5756,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",197.05,198.81,196,198.8,1.92,0.98,2269735.347807,51110,197.7335,{"date":272,"open":211,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",198.25,194.8718,196.88,-0.76,-0.38,1626380.195339,37474,197.071,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",197.96,198.9,195.1,197.64,-0.32,-0.16,3986534.971166,38870,197.7727,{"date":293,"open":294,"high":295,"low":296,"close":283,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",199.12,199.3,196.1,-1.5,-0.75,1556670.302822,35175,197.826,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",197.59,201.51,199.46,0.51,0.26,2110722.499093,42685,199.985,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",200.315,201.62,198.69,198.95,-1.87,-0.93,1897307.184003,36099,199.7218,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",203.405,204.62,199.87,200.82,-0.68,-0.34,1693257.927483,41318,200.9961,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",200.51,202.98,199.55,201.5,3.06,1.54,1593283.08245,29458,201.7322,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",200.5,200.995,197.6,198.44,-1.6,-0.8,2122579.970234,40773,198.9907,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",199,200.14,197.29,200.04,-0.46,-0.23,2301259.588016,48283,199.2178,{"date":368,"open":369,"high":370,"low":371,"close":347,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",198.36,201.375,198.26,0.03,0.01,1625500.044005,37335,200.3147,{"date":378,"open":199,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",201.1,198.01,200.47,-0.58,-0.29,1320838.947295,32014,200.2214,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",198.66,201.26,201.05,2.96,1.49,1210782.414839,26182,200.7244,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",200.59,200.61,197.57,198.09,-2.5,-1.25,2171903.594264,36956,198.6219,{"date":409,"open":410,"high":411,"low":412,"close":399,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",202.89,203.61,199.66,-1.2,-0.59,1520574.320112,30780,200.5822,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",203.3,203.7,200.67,201.79,-2.39,-1.17,1729289.222677,25912,201.8987,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":372,"percent_change":373,"volume":435,"transactions":436,"vwap":437},"2026-08-28",205.5,205.81,204,204.18,1344090.885231,31796,204.5417,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",204.74,202.79,204.15,-1.63,-0.79,1282057.727338,27329,203.8519,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":93,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",204.88,206.77,204.6,205.78,0.5,1516477.574339,29474,205.8447,{"date":459,"open":460,"high":461,"low":411,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",206.68,207.09,204.76,-2.64,-1.27,2440945.869023,38900,204.6189,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",205.37,207.51,204.53,207.4,3.61,1.77,1820541.902867,36940,206.9848,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",203.52,204.86,202.34,203.79,0.27,0.13,1731704.880525,30962,203.8371,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",202.42,204.31,201.4369,0.44,0.22,1937655.929931,33760,203.4342,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",200.62,205.875,200.03,203.08,3.63,1.82,1590941.022909,33445,203.56,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",200.95,201.31,199.07,199.45,1.63,0.82,1690846.634469,33762,199.7189,{"date":523,"open":524,"high":327,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",197.875,196.5,197.82,-1.7,-0.85,2216610.638568,41167,198.0348,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":414,"volume":539,"transactions":540,"vwap":541},"2026-08-14",200.49,201.02,198.84,199.52,-1.18,1600385.491616,30247,199.5507,{"date":543,"open":326,"high":544,"low":223,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",205.39,200.7,-2.81,-1.38,1310063.492968,29470,201.7366,{"date":552,"open":553,"high":554,"low":361,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",202.62,205.21,203.51,-1.77,-0.86,1263970.656004,29927,203.8611,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",202.09,206.92,205.28,2.57,1.27,1784630.762416,39564,205.5793,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":330,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",201.685,203.58,200.9,202.71,-0.17,1724354.052483,26991,202.4319,{"date":582,"open":583,"high":433,"low":584,"close":585,"change":71,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",200.63,200.23,203.05,0.45,1260346.540576,27586,202.8996,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",202.86,203.93,199.39,202.15,0.75,0.37,1620230.201355,36790,201.0537,{"date":602,"open":433,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",204.745,199.7,201.4,-2.25,-1.1,2227784.314489,45444,201.1792,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",203.26,204.6689,200.97,203.65,-0.36,-0.18,2626230.604753,42210,203.4462,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",207.47,208.78,203.67,204.01,-0.62,-0.3,2039736.196518,44911,204.4429,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",205.25,206.22,202.475,204.63,-2.16,-1.04,2181470.665821,43299,204.7681,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",210.68,211.06,204.83,206.79,-9.74,-4.5,3204484.294903,71899,206.9309,{"date":656,"open":657,"high":29,"low":658,"close":659,"change":517,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",214.9,213.54,216.53,0.76,2697883.909297,57031,217.2104,{"date":665,"open":666,"high":667,"low":668,"close":657,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",214.37,218.6375,213.575,3.92,1.86,3634584.053933,59218,215.6861,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",207.01,211.72,206.345,210.98,5.07,2.46,2260631.39593,45470,210.5765,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",202.28,206.65,202.03,205.91,2.66,1.31,1996210.116716,42628,205.7627,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",200.535,204.05,199.88,203.25,1.89,0.94,2429248.713684,46598,202.963,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",202.6,198.75,201.36,0.95,0.47,2591910.154712,37059,200.6921,{"date":718,"open":719,"high":720,"low":264,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",199.19,201.07,200.41,-1.39,-0.69,2463897.637259,48016,200.2223,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",203.495,204.3807,200.16,201.8,-2.65,-1.3,2337274.109739,42171,201.6795,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",207.17,209.72,201.56,204.45,-1.8,-0.87,3134400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",198.74001,207.089996,197.12,206.25,13.88,7.22,4245300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",187.99001,196.69,186,192.37,8.04,4.36,4510600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":146,"volume":772,"transactions":9,"vwap":770},"2026-07-14",181.55,184.67,180.85001,184.33,0.58,3092700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",181.089996,184.14,181.080002,183.75,4.11,2.29,1955300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",177.96001,179.87,177.55,179.64,1.95,1.1,1333600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":547,"volume":798,"transactions":9,"vwap":796},"2026-07-09",178.2,179.089996,176.3,177.69,-2.48,2244300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",181.83,183.14999,180,180.17,-1.66,-0.91,2385600,{"date":809,"open":810,"high":811,"low":812,"close":801,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":801},"2026-07-07",181.34,183.36,180.49001,3.59,2.01,1954500,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",181.35001,177.28,178.24001,-3.13,-1.73,1941000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",175.11,181.71001,174.83,181.37,7.14,4.1,2421400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",171.57001,176.86,170.87,174.23,4.15,2.44,1763200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":50,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-30",168.35001,170.50999,167.82001,170.080002,0.59,1859900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",172.14999,172.71001,168.14999,169.080002,-2.82,-1.64,1707700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",170.42,172.45,170.28,171.89999,2.81,1.66,2941800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":77,"volume":875,"transactions":9,"vwap":873},"2026-06-25",170.32001,173.39999,168.91,169.089996,-1.84,1250400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",169.56,172.67999,169.0099945,170.92999,2.13,1.26,1889300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":277,"volume":892,"transactions":9,"vwap":890},"2026-06-23",172.58,172.74001,167.86,168.8,-0.65,1687100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",169.38,171.14999,168.58,169.45,-1.4,-0.82,1363300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",169.19,172.2,168.38,170.85001,1.21,0.71,4135700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",174.88,177.36,168.85001,169.64,-7.07,-4,2588600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":121,"volume":927,"transactions":9,"vwap":925},"2026-06-16",175.98,176.94,174.24001,176.71001,1.97,2756300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":745,"volume":935,"transactions":9,"vwap":933},"2026-06-15",174.47,176.97,173.48,174.74001,-1.54,1914100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",181.88,182.5,174.98,176.28,-5.6,-3.08,2055200,{"date":946,"open":947,"high":948,"low":949,"close":938,"change":950,"percent_change":518,"volume":951,"transactions":9,"vwap":938},"2026-06-11",180.95,184.48,178.49001,1.48,2455200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",180.13,182.27,178.60001,180.39999,0.53,0.29,2538000,{"date":962,"open":963,"high":964,"low":965,"close":785,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":785},"2026-06-09",173.67,180.27,173.42,6.22,3.58,1950200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",177.86,178.67,173.5,173.64999,-6.2,-3.45,2410100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",181.46001,182.73,179.19,179.85001,-0.11,-0.06,2508500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",178.75,180.44,177.72,179.96001,5.24,3,2498600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",172.12,174.81,171.95,174.72,1.41,0.81,1934700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",171.089996,173.61,168.34,173.31,0.41,0.24,2775500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",170.75,174.25,169.64999,172.89999,1.64,0.96,1904200,{"date":1024,"open":1025,"high":1026,"low":870,"close":1027,"change":744,"percent_change":640,"volume":1028,"transactions":9,"vwap":1027},"2026-05-29",171.60001,173,171.25999,4257500,{"date":1030,"open":873,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",173.84,168.71001,173.059998,3.2,1.88,2147300,{"date":1038,"open":1007,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",172.78999,168.66,169.86,-1.23,-0.72,2775100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1007,"change":874,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1007},"2026-05-26",172.38,172.72,170.23,-1.06,1384300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",172.31,174.99001,171.50999,172.92999,0.57,0.33,1338500,{"date":1062,"open":1027,"high":1063,"low":1064,"close":1065,"change":50,"percent_change":771,"volume":1066,"transactions":9,"vwap":1065},"2026-05-21",174.19,169.78999,172.36,1863700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",171.39,171.67,169.3,171.36,-0.84,-0.49,1705400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":905,"change":1081,"percent_change":25,"volume":1082,"transactions":9,"vwap":905},"2026-05-19",174.28999,176,171.75999,-2.31,1943100,{"date":1084,"open":844,"high":1085,"low":844,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",175.14,174.50999,6.2,3.68,2192200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",167.48,169.46001,166.25999,168.31,2.36,1.42,2762900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",163.74001,166.089996,163.66,165.95,2.4,1.47,1691200,{"date":1109,"open":1110,"high":1111,"low":30,"close":1112,"change":318,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",164.17,165.64,163.55,-1.13,1873400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":596,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",166.22,167.77,164.67,165.42,0.46,1986400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1119,"change":1128,"percent_change":547,"volume":1129,"transactions":9,"vwap":1119},"2026-05-11",166.78,167.10001,163.45,-2.3,2055700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",170.039993,171.029999,166.77,166.97,-3.07,-1.81,1565400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1132,"change":1144,"percent_change":131,"volume":1145,"transactions":9,"vwap":1132},"2026-05-07",168.74001,171.89,168.059998,0.68,1836700,{"date":1147,"open":1148,"high":1149,"low":1032,"close":1150,"change":1151,"percent_change":111,"volume":1152,"transactions":9,"vwap":1150},"2026-05-06",169.31,172.21001,169.36,0.11,3357900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1096,"percent_change":1002,"volume":1159,"transactions":9,"vwap":1158},"2026-05-05",166.89,170.25999,165.46001,169.25,1639500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1155,"change":1165,"percent_change":351,"volume":1166,"transactions":9,"vwap":1155},"2026-05-04",168.73,169.25999,165.73,-2.72,1730800,{"date":1168,"open":1169,"high":836,"low":1071,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",175.91,169.61,-5.1,-2.92,1574400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":660,"percent_change":495,"volume":1180,"transactions":9,"vwap":1179},"2026-04-30",173.7,175.42999,173.13,174.71001,2808500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",173.21001,174.37,170.71001,173.95,-0.27,-0.15,1601900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",174.75999,175.73,172.24001,174.22,0.18,0.1,1798700,{"date":1200,"open":1201,"high":1202,"low":1008,"close":1203,"change":1204,"percent_change":1050,"volume":1205,"transactions":9,"vwap":1203},"2026-04-27",175.27,176.52,174.039993,-1.86,1771700,{"date":1207,"open":1208,"high":1209,"low":965,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",176.050003,177.029999,175.89999,-1.72,-0.97,1589900,{"date":1215,"open":838,"high":1216,"low":1217,"close":1218,"change":392,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",178.25,174,177.62,1.69,2310100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":351,"percent_change":806,"volume":1227,"transactions":9,"vwap":1226},"2026-04-22",176.32001,176.85001,173.53999,174.66,1404800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":203,"volume":1235,"transactions":9,"vwap":1233},"2026-04-21",177.89999,179.17,175.28,176.25999,-2.43,1991000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1187,"volume":1243,"transactions":9,"vwap":1241},"2026-04-20",178.46001,180.24001,177.67,178.69,-0.48,1681400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1231,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1231},"2026-04-17",179.33,180.7,177.5,1.65,0.93,1619500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",176.49001,178.74001,176.44,177.52,1.06,0.6,1754200,{"date":1262,"open":1263,"high":819,"low":828,"close":1264,"change":146,"percent_change":1196,"volume":1265,"transactions":9,"vwap":1264},"2026-04-15",175.96001,176.46001,2253400,{"date":1267,"open":1268,"high":1269,"low":999,"close":1270,"change":1121,"percent_change":308,"volume":1271,"transactions":9,"vwap":1270},"2026-04-14",175.67999,176.64,176.14,2061800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1268,"change":596,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1268},"2026-04-13",174.92999,176.39,173.62,0.43,1869600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1274,"change":136,"percent_change":586,"volume":1284,"transactions":9,"vwap":1274},"2026-04-10",173.99001,175.64999,173.17,2351500,{"date":1286,"open":1287,"high":1288,"low":852,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",173.28,174.32001,174.14999,-0.44,-0.25,1795500,{"date":1294,"open":835,"high":1295,"low":835,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",176.78999,174.59,4.31,2.53,2474500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":863,"change":1305,"percent_change":900,"volume":1306,"transactions":9,"vwap":863},"2026-04-07",172.029999,172.46001,168.99001,-1.41,2484200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":733,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-06",173.42999,174.97,171.56,171.69,-1.52,1697200,{"date":1316,"open":1317,"high":1201,"low":1318,"close":1319,"change":1320,"percent_change":86,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",170.58,170.24001,174.34,2.3,2387500,{"date":1323,"open":1324,"high":879,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-01",167.8,167.55,172.039993,2.9,1.71,2962600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":193,"volume":1337,"transactions":9,"vwap":1335},"2026-03-31",169.44,169.98,166.23,169.14,0.48,3685100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1040,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1040},"2026-03-30",167.11,170.31,166.25,2.95,1.78,3084600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1204,"volume":1353,"transactions":9,"vwap":1351},"2026-03-27",167.98,168.78999,165.60001,165.71001,-3.14,2689000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":915,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":915},"2026-03-26",176.47,168.020004,-8,-4.52,3606600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1224,"change":1366,"percent_change":1043,"volume":1367,"transactions":9,"vwap":1224},"2026-03-25",184.17999,186.050003,173.59,-1.28,3210700,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":943,"percent_change":527,"volume":1373,"transactions":9,"vwap":1372},"2026-03-24",181.25999,177.53,178.13,2328100,{"date":1375,"open":1376,"high":770,"low":803,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",181.7,181.21001,1.87,1.04,2692500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",181.81,183.53,177.94,179.34,-2.49,-1.37,3838500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":801,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":801},"2026-03-19",185.39,186.53,178.64,-3.61,-1.95,2912700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",190.89999,192.42999,185.020004,185.44,-7.4,-3.84,3467600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1197,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-17",193.64,195.14,192,192.84,0.05,1687700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":934,"percent_change":444,"volume":1421,"transactions":9,"vwap":1420},"2026-03-16",194.46001,195.44,192.27,192.74001,1732900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":93,"percent_change":958,"volume":1428,"transactions":9,"vwap":1427},"2026-03-13",194.38,195.62,192.12,194.28,2265000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",198.039993,200.080002,193,193.25999,-5.08,-2.56,3086700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",194.72,203.42999,191.35001,198.34,2.06,1.05,5047200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-10",199.31,199.97,194.41,196.28,-4.49,-2.24,2041200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":213,"percent_change":722,"volume":1462,"transactions":9,"vwap":1461},"2026-03-09",203.2,203.44,198.10001,200.77,1949000,{"date":1464,"open":1465,"high":1466,"low":1461,"close":411,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":411},"2026-03-06",204.94,206.53,-0.92,-0.45,2396000,{"date":1471,"open":1472,"high":1473,"low":525,"close":472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":472},"2026-03-05",199.2,209.080002,4.41,2.2,3984600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",201.24001,202.78,199.75999,200.12,-1.43,-0.71,1398000,{"date":1487,"open":1488,"high":1489,"low":389,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-03",201.39999,203,201.55,-0.05,-0.02,1502600,{"date":1495,"open":1496,"high":492,"low":1497,"close":1498,"change":713,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-02",200.28999,198.58,201.60001,0.23,1200500,{"date":1502,"open":1503,"high":1489,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-27",198.89999,196.95,201.13,2.85,1.44,2116400,{"date":1510,"open":1511,"high":1432,"low":1512,"close":1513,"change":1514,"percent_change":660,"volume":1515,"transactions":9,"vwap":1513},"2026-02-26",198.070007,196.94,198.28,1.5,2107600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":251,"change":556,"percent_change":1521,"volume":1522,"transactions":9,"vwap":251},"2026-02-25",198.42999,199.21001,196.31,-0.89,2807200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":496,"percent_change":1151,"volume":1529,"transactions":9,"vwap":1528},"2026-02-24",197.89999,199.72,197.2,198.55,1858500,{"date":1531,"open":1532,"high":545,"low":1533,"close":1534,"change":1535,"percent_change":1073,"volume":1536,"transactions":9,"vwap":1534},"2026-02-23",199.94,197.72,198.33,-1.69,1339400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1379,"volume":1543,"transactions":9,"vwap":1541},"2026-02-20",195.86,200.13,200.020004,2.05,1800400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-19",196.55,198.14999,196.27,197.97,1.56,0.79,1613400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":393,"percent_change":660,"volume":1559,"transactions":9,"vwap":1558},"2026-02-18",195.25,196.53,193.19,196.41,1032800,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":950,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-17",193.74001,197.27,194.92,0.77,1392300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":203,"volume":1574,"transactions":9,"vwap":1572},"2026-02-13",196.10001,197.49001,192.35001,193.44,-2.66,1913800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1569,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1569},"2026-02-12",200.24001,202.35001,194.73,-4.26,-2.13,2261200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1445,"percent_change":958,"volume":1589,"transactions":9,"vwap":1588},"2026-02-11",199.47,202.5,199.39999,200.36,1831500,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1449,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1449},"2026-02-10",194.35001,202.10001,4.55,2.34,2558400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",196.050003,196.8,194.62,194.75999,-1.11,-0.57,1540800,{"date":1607,"open":1427,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",196.33,193.92999,195.87,1.76,0.91,1689500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1514,"percent_change":136,"volume":1620,"transactions":9,"vwap":1619},"2026-02-05",193.63,196.89999,192.39,194.11,2261000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1035,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",191.85001,194.86,190.39,192.61,0.99,2962300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":618,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-03",187.7,191.14,186.14,190.73,-0.09,3030400,{"date":1638,"open":1639,"high":1618,"low":1640,"close":1641,"change":1242,"percent_change":1291,"volume":1642,"transactions":9,"vwap":1641},"2026-02-02",190.97,188.64999,190.91,1882700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-30",189.14999,191.67999,188.50999,191.39,1.74,0.92,1782200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":57,"percent_change":308,"volume":1658,"transactions":9,"vwap":1657},"2026-01-29",188.97,191.050003,188.050003,189.64999,1414000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-28",190.53999,190.98,188.8,189.16,-2.05,-1.07,1379000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":202,"percent_change":547,"volume":1674,"transactions":9,"vwap":1673},"2026-01-27",192.42,193.23,190.84,191.21001,1053400,{"date":1676,"open":1420,"high":1677,"low":1678,"close":1679,"change":1250,"percent_change":1336,"volume":1680,"transactions":9,"vwap":1679},"2026-01-26",194.82001,192.53,193.89,1581600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":984,"percent_change":985,"volume":1687,"transactions":9,"vwap":1686},"2026-01-23",193.070007,195.050003,192.44,192.96001,1404100,{"date":1689,"open":1690,"high":211,"low":1691,"close":1683,"change":1692,"percent_change":413,"volume":1693,"transactions":9,"vwap":1683},"2026-01-22",195.78,192.45,-2.34,1810900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-21",193.7,197.47,192.89,195.41,1.67,0.86,2125100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1562,"change":1708,"percent_change":557,"volume":1709,"transactions":9,"vwap":1562},"2026-01-20",193.53999,194.78,192.64999,-1.68,2582200,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":288,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",196.13,193.67999,195.42,-0.08,2712100,{"date":1718,"open":1699,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-15",197.22,194.10001,195.58,1.35,0.7,1830400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":136,"volume":1732,"transactions":9,"vwap":1730},"2026-01-14",194.53999,195.67,192.020004,194.23,1.51,1745500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":288,"volume":1740,"transactions":9,"vwap":1738},"2026-01-13",193.35001,194.27,190.039993,192.72,-0.31,1649000,{"date":1742,"open":1743,"high":1579,"low":1744,"close":1745,"change":1635,"percent_change":1491,"volume":1746,"transactions":9,"vwap":1745},"2026-01-12",192.50999,192.17,193.029999,1601200,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1514,"volume":1753,"transactions":9,"vwap":1751},"2026-01-09",189.66,194.47,193.12,2.86,1814500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-08",185.88,190.32001,185.72,190.25999,3.56,1.91,1642200,{"date":1764,"open":1765,"high":1766,"low":1633,"close":1767,"change":329,"percent_change":617,"volume":1768,"transactions":9,"vwap":1767},"2026-01-07",187.86,189.19,186.7,1760700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":266,"percent_change":1379,"volume":1775,"transactions":9,"vwap":1774},"2026-01-06",184.86,188.16,184.25999,187.38,1484800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":771,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-05",184.14999,187.25,183.14,185.46001,0.31,1393800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":527,"volume":1791,"transactions":9,"vwap":1789},"2026-01-02",187.58,187.59,184.46001,184.88,-3.19,1372300,{"date":1793,"open":1759,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":413,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",190.62,188.039993,188.070007,-2.28,969600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":723,"percent_change":617,"volume":1805,"transactions":9,"vwap":1804},"2025-12-30",190.25,191.32001,189.67999,190.35001,791900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1491,"volume":1813,"transactions":9,"vwap":1811},"2025-12-29",191.57001,192.22,190.2,191.039993,-0.1,961000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1632,"change":1819,"percent_change":1492,"volume":1820,"transactions":9,"vwap":1632},"2025-12-26",190.75,191.86,190.3,-0.04,604700,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":485,"volume":1827,"transactions":9,"vwap":1825},"2025-12-24",190.19,191.53999,191.17999,0.52,598700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":723,"volume":1835,"transactions":9,"vwap":1833},"2025-12-23",191.99001,192.78999,189.86,190.66,-1.33,1380400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1830,"change":1841,"percent_change":1096,"volume":1842,"transactions":9,"vwap":1830},"2025-12-22",186.61,193.31,186.38,4.42,1773400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-19",189.60001,186.86,187.57001,-2.32,-1.22,7257400,{"date":1852,"open":1853,"high":1599,"low":1854,"close":1855,"change":1856,"percent_change":86,"volume":1857,"transactions":9,"vwap":1855},"2025-12-18",192.080002,186.52,189.89,2.52,3081200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1291,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-17",186.98,189.56,186.77,187.37,-0.13,2531900,{"date":1867,"open":1664,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1290,"volume":1872,"transactions":9,"vwap":1870},"2025-12-16",189.32001,186.67,187.62,-0.83,2215800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1650,"percent_change":57,"volume":1879,"transactions":9,"vwap":1878},"2025-12-15",189.48,190.82001,187.53,188.45,3705200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1877,"change":734,"percent_change":723,"volume":1885,"transactions":9,"vwap":1877},"2025-12-12",188.91,189.28999,186.31,2842400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":475,"volume":1893,"transactions":9,"vwap":1891},"2025-12-11",185.73,189.12,185.62,188.83,3.29,1451600,{"date":1895,"open":802,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-10",186.10001,182.69,185.53999,2.39,1.3,1490000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":802,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":802},"2025-12-09",183.17,184.3,182.75,0.17,0.09,1268900,{"date":1911,"open":1633,"high":1633,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-08",182.82001,182.98,-3.77,-2.02,1792200,{"date":1918,"open":1919,"high":1860,"low":1920,"close":1921,"change":1922,"percent_change":950,"volume":1923,"transactions":9,"vwap":1921},"2025-12-05",184.12,183.8,186.75,2.72,1709100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":329,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-04",185.45,186.55,183.28,184.029999,-0.37,1226900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1826,"percent_change":193,"volume":1938,"transactions":9,"vwap":1937},"2025-12-03",184.19,185.21001,183.35001,184.71001,1515200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1934,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1934},"2025-12-02",185.24001,185.78,183.64,-1.24,-0.67,1588100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":414,"percent_change":287,"volume":1953,"transactions":9,"vwap":1952},"2025-12-01",185.13,187.050003,184.87,185.42999,1598600,{"date":1955,"open":1771,"high":1956,"low":1957,"close":1958,"change":1097,"percent_change":1565,"volume":1959,"transactions":9,"vwap":1958},"2025-11-28",186.36,184.31,186.020004,738700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1250,"percent_change":307,"volume":1966,"transactions":9,"vwap":1965},"2025-11-26",183.12,185.67999,182.85001,184.60001,1779800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1731,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-25",182.14,184.44,181.78999,183.67,0.83,2282800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-24",184.2,184.7,181.39999,182.16,-3.64,-1.96,4125600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1097,"volume":1991,"transactions":9,"vwap":1989},"2025-11-21",183.62,186.95,183.50999,185.8,2.6,1997200,{"date":1993,"open":1788,"high":1994,"low":1995,"close":1996,"change":1187,"percent_change":1188,"volume":1997,"transactions":9,"vwap":1996},"2025-11-20",184.52,182,183.2,4148400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1290,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-19",183.52,184.39999,180.89,183.47,-0.24,2532600,{"date":2007,"open":2008,"high":2009,"low":1964,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-18",184.39,185.83,183.91,0.15,0.08,1839800,{"date":2015,"open":1958,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-17",186.87,183.31,183.75999,-2.96,-1.59,2429800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-14",188.22,189.039993,186.089996,186.72,-1.19,-0.63,3417000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1097,"volume":2038,"transactions":9,"vwap":2036},"2025-11-13",185.28,189.69,184.78,187.91,2.63,2323800,{"date":2040,"open":2041,"high":1854,"low":2042,"close":2033,"change":1242,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2033},"2025-11-12",185.58,184.73,-0.26,1864900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":307,"percent_change":193,"volume":2051,"transactions":9,"vwap":2050},"2025-11-11",185.64,187.24001,184.84,185.75999,1642400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1196,"percent_change":1197,"volume":2058,"transactions":9,"vwap":2057},"2025-11-10",183.56,185.55,182.44,185.25,2700800,{"date":2060,"open":1896,"high":2061,"low":1934,"close":2062,"change":1196,"percent_change":1197,"volume":2063,"transactions":9,"vwap":2062},"2025-11-07",186.75999,185.070007,2526800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1467,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-06",185.69,186.82001,184.070007,184.89,-0.5,2945400,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":1650,"volume":2078,"transactions":9,"vwap":2076},"2025-11-05",182.72,186.44,185.81,1.7,2179600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-04",184.13,184.36,181.13,184.11,2.07,1.14,1771200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1042,"percent_change":1945,"volume":2094,"transactions":9,"vwap":2093},"2025-11-03",183,183.23,180.39,182.039993,2436900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1484,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-31",183.98,184.8,182.7,183.27,-0.39,2362700,{"date":2104,"open":2105,"high":1846,"low":2106,"close":2097,"change":2012,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2097},"2025-10-30",184.21001,183.39999,0.04,1975700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-29",186.85001,187.60001,182.64999,183.89999,-5.99,-3.15,2327300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1855,"change":908,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1855},"2025-10-28",188.11,190.61,187.16,0.64,1812700,{"date":2126,"open":2121,"high":2127,"low":2024,"close":2128,"change":2129,"percent_change":1113,"volume":2130,"transactions":9,"vwap":2128},"2025-10-27",191.25,188.67999,-2.15,2021700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":444,"volume":2138,"transactions":9,"vwap":2136},"2025-10-24",192.75999,192.95,190.57001,190.83,-1.51,1309100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":413,"percent_change":628,"volume":2145,"transactions":9,"vwap":2144},"2025-10-23",194,195.73,192.19,192.34,1842300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1705,"change":2151,"percent_change":297,"volume":2152,"transactions":9,"vwap":1705},"2025-10-22",196.56,197,193.3,-2.95,1322600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-21",192.28999,197.62,191.59,196.49001,4.16,2.16,3360200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-20",188.25999,193.81,188.19,192.33,4.23,2.25,3569100,{"date":2172,"open":2173,"high":2174,"low":1789,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-17",184.92999,189.39999,188.10001,3.74,2.03,2511600,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2082,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2082},"2025-10-16",187.98,183.95,-3.09,-1.65,1593800,{"date":2187,"open":2188,"high":2189,"low":1860,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-15",188.33,189.57001,187.45,-0.78,-0.41,1506700,{"date":2195,"open":2196,"high":1875,"low":2197,"close":2198,"change":959,"percent_change":2011,"volume":2199,"transactions":9,"vwap":2198},"2025-10-14",186.97,185.52,188.23,2702300,{"date":2201,"open":2202,"high":2203,"low":1987,"close":2204,"change":1492,"percent_change":116,"volume":2205,"transactions":9,"vwap":2204},"2025-10-13",187.47,189.44,187.94,2094800,{"date":2207,"open":1673,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-10",192.059998,187.28999,187.96001,-3.79,-1.98,3428200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-09",198.39999,198.86,191.37,191.75,-7.06,-3.55,2600700,{"date":2224,"open":594,"high":594,"low":2225,"close":263,"change":617,"percent_change":618,"volume":2226,"transactions":9,"vwap":263},"2025-10-08",197.55,1507700,{"date":2228,"open":2229,"high":604,"low":2230,"close":2231,"change":486,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-07",199.039993,197.0099945,199.17,0.07,1826400,{"date":2235,"open":2236,"high":2237,"low":369,"close":2229,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-10-06",202.45,202.71001,-3.57,-1.76,1565200,{"date":2242,"open":2243,"high":510,"low":2244,"close":2245,"change":629,"percent_change":1188,"volume":2246,"transactions":9,"vwap":2245},"2025-10-03",202.88,201.78,202.61,1566800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":617,"volume":2254,"transactions":9,"vwap":2252},"2025-10-02",201.99001,203.47,201.44,202.91,-0.73,1713300,{"date":2256,"open":2257,"high":2258,"low":1586,"close":2259,"change":2260,"percent_change":444,"volume":2261,"transactions":9,"vwap":2259},"2025-10-01",204.070007,204.74001,203.64,-1.62,1288500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1722,"percent_change":141,"volume":2268,"transactions":9,"vwap":2267},"2025-09-30",202.60001,205.92999,201.75,205.25999,1822700,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":288,"volume":2275,"transactions":9,"vwap":2273},"2025-09-29",205.7,203.039993,203.91,-0.33,1809300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-26",202.75,204.73,201.53999,204.24001,2.19,1.08,1792300,{"date":2286,"open":1482,"high":2287,"low":295,"close":2288,"change":814,"percent_change":50,"volume":2289,"transactions":9,"vwap":2288},"2025-09-25",203.59,202.050003,2066100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1187,"volume":2297,"transactions":9,"vwap":2295},"2025-09-24",197.029999,202.3,192.5,200.039993,-0.55,3362500,{"date":2299,"open":742,"high":2300,"low":2301,"close":399,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":399},"2025-09-23",202.48,199.49001,-2,-0.99,2992300,{"date":2306,"open":233,"high":2307,"low":2308,"close":2309,"change":681,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-22",203.32001,199.56,202.59,1.23,2784500,{"date":2313,"open":2314,"high":422,"low":2315,"close":1540,"change":2316,"percent_change":1782,"volume":2317,"transactions":9,"vwap":1540},"2025-09-19",200.34,198.85001,0.62,4117900,{"date":2319,"open":2320,"high":2321,"low":1587,"close":2322,"change":2323,"percent_change":2004,"volume":2324,"transactions":9,"vwap":2322},"2025-09-18",199.92999,201.11,199.50999,-0.47,1914800,{"date":2326,"open":1481,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":156,"volume":2331,"transactions":9,"vwap":2329},"2025-09-17",202.89999,199.57001,199.98,0.69,2053800,{"date":2333,"open":317,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-16",200.17999,198.0099945,199.28999,-0.42,-0.21,1983800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1573,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-15",202.37,202.99001,199.42999,199.71001,-1.31,1697800,{"date":2349,"open":2350,"high":2351,"low":732,"close":2342,"change":1581,"percent_change":640,"volume":2352,"transactions":9,"vwap":2342},"2025-09-12",204.42,205.23,1371300,{"date":2354,"open":1488,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":341,"volume":2359,"transactions":9,"vwap":2357},"2025-09-11",205.070007,201.12,204.5,3.1,1977700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":1488,"change":1945,"percent_change":2274,"volume":2365,"transactions":9,"vwap":1488},"2025-09-10",201.17999,203.36,199.96001,2003500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1484,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-09",201.75999,202.74001,200.050003,202.070007,-0.35,1889700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":1480,"change":1211,"percent_change":1073,"volume":2379,"transactions":9,"vwap":1480},"2025-09-08",204.36,204.59,201.19,2668500,{"date":2381,"open":2382,"high":2383,"low":701,"close":2357,"change":1692,"percent_change":1113,"volume":2384,"transactions":9,"vwap":2357},"2025-09-05",207.059998,207.67999,1413700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2310,"percent_change":1259,"volume":2391,"transactions":9,"vwap":2390},"2025-09-04",206.080002,207.070007,205.14999,206.84,1369200,{"date":2393,"open":2377,"high":2394,"low":2395,"close":2396,"change":1197,"percent_change":1413,"volume":2397,"transactions":9,"vwap":2396},"2025-09-03",205.71001,203.5,205.61,2298700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1359,"percent_change":2129,"volume":2404,"transactions":9,"vwap":2403},"2025-09-02",207.53999,208.7,205.080002,205.50999,2451300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1328,"percent_change":518,"volume":2411,"transactions":9,"vwap":2410},"2025-08-29",208.75999,210.22,207.67,210.029999,1768800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-28",213.13,213.37,206.55,208.32001,-4.88,-2.29,2326400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1197,"volume":2428,"transactions":9,"vwap":2426},"2025-08-27",212.59,213.72,211.24001,213.2,0.21,2115400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":121,"percent_change":958,"volume":2435,"transactions":9,"vwap":2434},"2025-08-26",211.8,213.55,211.35001,212.99001,3073000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":822,"volume":2443,"transactions":9,"vwap":2441},"2025-08-25",214.83,215.3,210.8,211.86,-3.73,3862700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2004,"volume":2451,"transactions":9,"vwap":2449},"2025-08-22",217.12,218.7,215.050003,215.59,-0.52,1448800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":628,"percent_change":383,"volume":2458,"transactions":9,"vwap":2457},"2025-08-21",216.73,217.52,215,216.11,921700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2454,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2454},"2025-08-20",217.78999,219.87,216.32001,0.3,0.14,1915100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":50,"volume":2474,"transactions":9,"vwap":2472},"2025-08-19",214.3,217.0099945,214.0099945,216.42999,2.15,1994300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-18",216.62,214.11,214.28,-2.27,-1.05,1762300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-15",221.28,221.36,216.17,216.55,-4.81,-2.17,1398800,{"date":2493,"open":2494,"high":2495,"low":2485,"close":2486,"change":2496,"percent_change":805,"volume":2497,"transactions":9,"vwap":2486},"2025-08-14",225.21001,225.85001,-3.74,1057200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-13",223.64999,225.42999,222.98,225.10001,1.79,0.8,1118500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1604,"percent_change":1291,"volume":2513,"transactions":9,"vwap":2512},"2025-08-12",223.89999,224.25999,221.8,223.31,1467200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":424,"percent_change":1050,"volume":2520,"transactions":9,"vwap":2519},"2025-08-11",225.92,226.67,223.38,223.88,1108200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-08",223.42999,226.75,223.42,226.27,2.87,1.28,1739700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2101,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",225.96001,225.98,222.97,223.39999,-0.88,1069200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1097,"percent_change":2123,"volume":2544,"transactions":9,"vwap":2543},"2025-08-06",223.5,224.53999,221.72,224.28,1336000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2303,"volume":2552,"transactions":9,"vwap":2550},"2025-08-05",225.080002,225.49001,222.39999,222.86,-2.23,1343300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":813,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-04",220.92,225.44,220.64999,225.089996,1.62,1431700,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2481,"percent_change":2323,"volume":2566,"transactions":9,"vwap":2565},"2025-08-01",222.61,219.029999,221.5,1304300,{"date":2568,"open":2535,"high":2569,"low":2570,"close":2571,"change":382,"percent_change":2043,"volume":2572,"transactions":9,"vwap":2571},"2025-07-31",225.87,221.46001,222.55,1456400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":586,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-30",222.87,224.34,221.67,223.13,0.2,1539800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1320,"percent_change":1379,"volume":2587,"transactions":9,"vwap":2586},"2025-07-29",221.56,223.10001,220.11,222.67999,1101300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":214,"volume":2595,"transactions":9,"vwap":2593},"2025-07-28",222.13,222.46001,220.089996,220.38,-3.18,984500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1144,"percent_change":1782,"volume":2602,"transactions":9,"vwap":2601},"2025-07-25",222.82001,224.42999,222.25,223.56,1074700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":660,"volume":2610,"transactions":9,"vwap":2608},"2025-07-24",221.63,224.59,220.17,222.88,1.68,1453100,{"date":2612,"open":2613,"high":2485,"low":2614,"close":2615,"change":2616,"percent_change":2330,"volume":2617,"transactions":9,"vwap":2615},"2025-07-23",219.67999,218.10001,221.2,1.52,1355400,{"date":2619,"open":2485,"high":2620,"low":2621,"close":2613,"change":857,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2613},"2025-07-22",223.55,219.44,-0.74,1318700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":628,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-21",221.23,223.17999,220.5,221.32001,-0.28,1523600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":373,"volume":2639,"transactions":9,"vwap":2637},"2025-07-18",224.080002,225.62,221.28999,221.94,0.02,2528200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-17",211.47,222.34,209.5,221.92,7.9,3.69,3454300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":136,"percent_change":597,"volume":2655,"transactions":9,"vwap":2654},"2025-07-16",213.53,214.070007,211.42,214.020004,1619100,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1535,"volume":2662,"transactions":9,"vwap":2660},"2025-07-15",216.47,213.059998,213.24001,-3.66,1219600,{"date":2664,"open":2449,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1144,"volume":2669,"transactions":9,"vwap":2667},"2025-07-14",217.92,215.039993,216.89999,1.46,923500,{"date":2671,"open":2488,"high":2488,"low":2672,"close":2673,"change":2674,"percent_change":2450,"volume":2675,"transactions":9,"vwap":2673},"2025-07-11",214.69,215.44,-1.12,1035300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1715,"percent_change":1819,"volume":2682,"transactions":9,"vwap":2681},"2025-07-10",216.21001,217.64999,214.87,216.56,1002300,{"date":2684,"open":2673,"high":2685,"low":2686,"close":2687,"change":1722,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-09",216.75,214.13,216.64,0.63,1066400,{"date":2691,"open":2692,"high":2693,"low":2666,"close":2694,"change":606,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-08",216.87,217.97,215.28999,-1.03,1454000,{"date":2698,"open":2699,"high":2700,"low":2692,"close":2701,"change":2702,"percent_change":1871,"volume":2703,"transactions":9,"vwap":2701},"2025-07-07",219.34,220.28,217.53999,-1.82,1385500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-03",215.86,219.89,215.48,219.36,3.7,1.72,942300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-02",222.69,223.19,214.86,215.66,-8.65,-3.86,2717000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1507,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-01",224.3,225.0099945,222.78999,224.31,0.65,1282100,{"date":2731,"open":2732,"high":2540,"low":2733,"close":2575,"change":2734,"percent_change":1021,"volume":2735,"transactions":9,"vwap":2575},"2025-06-30",220.84,220.41,2.12,1378700,{"date":2737,"open":2555,"high":2738,"low":2739,"close":2740,"change":1782,"percent_change":2465,"volume":2741,"transactions":9,"vwap":2740},"2025-06-27",222.85001,219.78999,220.75,1565500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-26",220.059998,220.53,218.28,220.44,1.2,0.55,1106900,{"date":2752,"open":2586,"high":2586,"low":2753,"close":2754,"change":2755,"percent_change":556,"volume":2756,"transactions":9,"vwap":2754},"2025-06-25",218.089996,219.24001,-3.96,1280200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1320,"percent_change":1379,"volume":2763,"transactions":9,"vwap":2762},"2025-06-24",222.020004,223.25999,219.55,223.2,1467700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2169,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-23",220.020004,220.94,218.31,220.89999,1.03,1238300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":556,"percent_change":352,"volume":2778,"transactions":9,"vwap":2777},"2025-06-20",221.62,221.82001,217.8,218.64999,2667500,{"date":2780,"open":2629,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2192,"volume":2785,"transactions":9,"vwap":2783},"2025-06-18",222.32001,219.77,220.42,-0.9,1840900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2629,"change":2791,"percent_change":2450,"volume":2792,"transactions":9,"vwap":2629},"2025-06-17",222.10001,222.64,220.3,-1.15,1451100,{"date":2794,"open":2795,"high":2796,"low":2590,"close":2797,"change":57,"percent_change":496,"volume":2798,"transactions":9,"vwap":2797},"2025-06-16",223.53,224.84,222.47,699300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2020,"percent_change":1484,"volume":2805,"transactions":9,"vwap":2804},"2025-06-13",221.99001,224.78999,221.45,221.98,1252900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1973,"volume":2813,"transactions":9,"vwap":2811},"2025-06-12",221.53,223.61,220.97,223.57001,1.85,1466900,{"date":2815,"open":2637,"high":2789,"low":2816,"close":2542,"change":2070,"percent_change":363,"volume":2817,"transactions":9,"vwap":2542},"2025-06-11",219.82001,1520800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":1050,"volume":2825,"transactions":9,"vwap":2823},"2025-06-10",224.16,224.38,221.039993,222.22,-2.38,2099700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-09",226.94,227.17,222.67,224.60001,-3.06,-1.34,1154500,{"date":2836,"open":2837,"high":180,"low":2838,"close":2839,"change":660,"percent_change":1059,"volume":2840,"transactions":9,"vwap":2839},"2025-06-06",228.78,226.99001,227.66,1010300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2323,"percent_change":2338,"volume":2847,"transactions":9,"vwap":2846},"2025-06-05",227.57001,228.12,226.12,226.89999,1286000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2338,"percent_change":1635,"volume":2854,"transactions":9,"vwap":2853},"2025-06-04",228.25,228.66,226.82001,227.37,1302800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-03",226.48,227.77,225.039993,227.58,0.89,0.39,1390900,{"date":2865,"open":2866,"high":2867,"low":2500,"close":2868,"change":2869,"percent_change":2012,"volume":2870,"transactions":9,"vwap":2868},"2025-06-02",225,226.72,226.69,0.19,1135100,{"date":2872,"open":2873,"high":2874,"low":2599,"close":2875,"change":2876,"percent_change":136,"volume":2877,"transactions":9,"vwap":2875},"2025-05-30",225.48,227.8,226.5,1.75,2393600,{"date":2879,"open":2503,"high":2880,"low":2881,"close":2882,"change":2274,"percent_change":1188,"volume":2883,"transactions":9,"vwap":2882},"2025-05-29",225.95,223.21001,224.75,974200,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2547,"change":352,"percent_change":2372,"volume":2889,"transactions":9,"vwap":2547},"2025-05-28",226.0099945,226.87,224.89,994900,{"date":2891,"open":2599,"high":2892,"low":2893,"close":2894,"change":813,"percent_change":2559,"volume":2895,"transactions":9,"vwap":2894},"2025-05-27",226.16,223.34,225.88,1603800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2688,"percent_change":193,"volume":2902,"transactions":9,"vwap":2901},"2025-05-23",220,223.070007,219.0099945,222.28999,1296300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":193,"volume":2910,"transactions":9,"vwap":2908},"2025-05-22",220.39,222.92999,219.89999,221.66,0.61,1210200,{"date":2912,"open":2913,"high":2914,"low":2557,"close":2915,"change":2702,"percent_change":900,"volume":2916,"transactions":9,"vwap":2915},"2025-05-21",221.17,222.77,221.050003,1298000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2575,"change":288,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2575},"2025-05-20",219.17,223.0099945,218.89999,-0.07,1400300,{"date":2925,"open":2926,"high":2927,"low":2898,"close":2928,"change":2929,"percent_change":1627,"volume":2930,"transactions":9,"vwap":2928},"2025-05-19",220.85001,223.3,223.029999,2.18,1137100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2926,"change":1096,"percent_change":2283,"volume":2936,"transactions":9,"vwap":2926},"2025-05-16",218.49001,220.92999,217.25999,1431500,{"date":2938,"open":666,"high":2939,"low":2940,"close":2933,"change":2941,"percent_change":814,"volume":2942,"transactions":9,"vwap":2933},"2025-05-15",218.71001,214.25,4.3,1376700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-14",214.36,214.89,212.84,214.19,-1.14,-0.53,1330300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":805,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-13",217.39999,218.25999,215.22,215.33,-0.77,1394700,{"date":2961,"open":2962,"high":2962,"low":2963,"close":2964,"change":2169,"percent_change":1445,"volume":2965,"transactions":9,"vwap":2964},"2025-05-12",218.0099945,212.67,216.99001,1913300,{"date":2967,"open":2968,"high":2708,"low":2969,"close":2970,"change":2971,"percent_change":1812,"volume":2972,"transactions":9,"vwap":2970},"2025-05-09",215.17,214,214.74001,-0.22,965200,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1188,"percent_change":2922,"volume":2979,"transactions":9,"vwap":2978},"2025-05-08",216.25,218.2,214.82001,214.96001,1542000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-07",213.33,216.2,212.98,215.11,1.8,0.84,1970000,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":393,"percent_change":1723,"volume":2995,"transactions":9,"vwap":2994},"2025-05-06",210.75,213.66,209.86,213.31,1351400,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":485,"percent_change":486,"volume":3002,"transactions":9,"vwap":3001},"2025-05-05",211,212.53999,210.10001,211.82001,1069100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":712,"volume":3010,"transactions":9,"vwap":3008},"2025-05-02",211.3,214.17999,209.99001,211.55,2,1373100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1581,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-01",210.33,210.88,206.78,209.55,-1.01,1439800,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-04-30",208.37,212,205.60001,211.67999,2.42,1.16,2053500,{"date":3029,"open":3030,"high":3016,"low":3031,"close":3032,"change":267,"percent_change":713,"volume":3033,"transactions":9,"vwap":3032},"2025-04-29",207.14999,206.73,209.25999,1380200,{"date":3035,"open":3036,"high":3037,"low":453,"close":3038,"change":3039,"percent_change":985,"volume":3040,"transactions":9,"vwap":3038},"2025-04-28",208.23,209,208.28,-0.12,1716100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-04-25",209.42999,209.91,206.32001,208.39999,-1.35,-0.64,1172800,{"date":3051,"open":3052,"high":3013,"low":3053,"close":3054,"change":1444,"percent_change":1627,"volume":3055,"transactions":9,"vwap":3054},"2025-04-24",207.28,205.11,209.75,1507100,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2812,"percent_change":71,"volume":3062,"transactions":9,"vwap":3061},"2025-04-23",207.22,210.35001,206.059998,207.69,1786500,{"date":184,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":1700,"volume":3069,"transactions":9,"vwap":3067},202.46001,206.57001,201.67,205.84,3.38,1565100]