[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVX":3,"homepage-market-summary":35,"stock-historical-CVX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CVX","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},"Chevron Corporation","NYSE",null,"PETROLEUM REFINING","Chevron is an integrated energy company with exploration, production, and refining operations worldwide. It is the second-largest oil company in the United States with 2025 worldwide net oil-equivalent production of 3.7 million barrels per day, including 8.5 billion cubic feet per day of natural gas and 2.3 million barrels of liquids per day. Production takes place in North America, South America, Europe, Africa, Asia, and Australia. The company's refining networks arelocated in the United States and Asia, with a total worldwide refining capacity of 1.8 million barrels of oil a day at year-end 2025. Net proved reserves at year-end 2025 stood at 10.6 billion barrels of oil equivalent, consisting of 5.7 billion barrels of liquids and 29.2 trillion cubic feet of natural gas.","43,039","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4448,7.12,"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},206.69,204.8,207.32,204.45,207.1,-0.41,-0.2,6577269.044967,120236,206.637,217.78,146.49001,9867528.271224149,84.4,14310,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},133.77,9646458,3520957267.806037,50.54,"2025-04-22",[187,188,198,208,219,230,240,251,261,272,283,294,305,316,326,337,347,357,368,379,389,400,409,419,430,441,451,461,472,482,493,503,513,524,534,545,556,566,575,585,596,607,618,629,640,651,662,672,682,692,703,714,723,734,745,753,761,770,777,785,792,801,808,816,825,833,841,850,859,868,876,885,893,902,910,919,927,936,944,951,959,968,976,985,994,1003,1011,1019,1027,1035,1043,1051,1059,1066,1075,1081,1090,1099,1108,1116,1125,1132,1140,1148,1157,1165,1174,1183,1191,1200,1209,1217,1225,1233,1241,1250,1258,1267,1273,1282,1289,1298,1306,1313,1321,1329,1336,1343,1351,1359,1367,1376,1384,1392,1401,1410,1418,1426,1433,1440,1447,1455,1463,1470,1479,1487,1495,1503,1512,1520,1528,1534,1540,1548,1555,1562,1570,1574,1583,1592,1599,1605,1613,1621,1630,1636,1644,1652,1659,1668,1677,1684,1692,1700,1708,1715,1722,1729,1736,1743,1750,1757,1764,1771,1779,1788,1797,1806,1814,1822,1829,1837,1845,1852,1857,1865,1873,1880,1889,1898,1906,1912,1920,1926,1934,1940,1947,1956,1965,1973,1982,1987,1994,2001,2009,2016,2024,2031,2037,2044,2053,2062,2070,2078,2085,2093,2099,2106,2112,2119,2127,2135,2142,2148,2154,2163,2172,2180,2187,2195,2201,2208,2215,2221,2228,2233,2239,2245,2254,2261,2268,2275,2282,2290,2295,2301,2310,2318,2326,2332,2339,2346,2353,2361,2368,2375,2383,2388,2397,2403,2409,2418,2426,2433,2441,2449,2457,2465,2473,2478,2485,2490,2497,2504,2511,2516,2522,2528,2533,2542,2549,2554,2559,2565,2569,2574,2577,2585,2592,2598,2604,2611,2619,2625,2631,2637,2645,2654,2660,2666,2673,2679,2685,2692,2698,2707,2716,2723,2730,2737,2745,2751,2760,2768,2774,2782,2787,2794,2799,2806,2813,2821,2828,2836,2844,2851,2858,2866,2872,2879,2886,2893,2901,2908,2916,2922,2930,2937,2944,2952,2958,2966,2974,2981,2988,2995,3003,3011,3019,3026,3033,3040,3047,3054,3061],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",203.325,207.41,202.82,2.89,1.42,5983619.349757,130161,206.4672,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",205.09,206.8262,204.21,-0.17,-0.08,6393107.695984,102653,204.9829,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",203.05,205.48,202.7,204.38,-1.99,-0.96,5922993.316393,116097,204.351,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",207,208.25,205.38,206.37,1.92,0.94,9529776.538497,146596,206.6525,{"date":231,"open":232,"high":233,"low":234,"close":23,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",203.805,206.5389,203.4,-1.2,-0.58,7135195.033482,135153,204.6572,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",207.24,208.1,204.87,205.65,0.14,0.07,9387779.619782,148097,206.4915,{"date":252,"open":253,"high":221,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",204.46,203.48,205.51,3.1,1.53,8264160.917221,133142,205.6305,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",201.87,204.44,200.78,202.41,-1.26,-0.62,9348371.28655,144562,202.9391,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",207.89,209,203.5,203.67,-5.84,-2.79,8469734.496241,159616,204.952,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",211.085,211.9,207.31,209.51,-2.06,-0.97,47298736.402436,178635,209.6426,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",209.61,211.75,209.17,211.57,0.03,0.01,7392008.654757,137320,211.0487,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",215.09,215.275,210.365,211.54,-6.23,-2.86,8049865.923391,158756,212.2942,{"date":317,"open":318,"high":30,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",212.885,212.74,217.77,5.6,2.64,9529393.525096,142437,216.6583,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",217,217.65,211.27,212.17,-1.89,-0.88,8963455.169171,164253,213.6556,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",212.02,215.55,214.06,1.3,0.61,6573879.860271,135290,213.9268,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",217.4,211.34,212.76,-1.05,-0.49,9630661.869517,157557,213.2789,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",212.875,215.28,212.23,213.81,4.01,1.91,8389869.515582,154631,213.6112,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",211.25,213.31,209.18,209.8,1.2,0.58,7706480.911443,166292,210.8689,{"date":380,"open":288,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",209.8612,207.12,208.6,-2.72,-1.29,5461250.226615,116358,208.5949,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",212.38,213.2,211.17,211.32,-0.46,-0.22,6674662.543242,125604,211.9527,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":43,"percent_change":157,"volume":406,"transactions":407,"vwap":408},"2026-09-02",210.49,212.79,209.46,211.78,7575946.161435,141418,211.7863,{"date":410,"open":275,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",211.08,207.8,211.05,4.91,2.38,8558930.295238,148804,209.6654,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",206.08,208.4152,203.8355,206.14,4.28,2.12,12071729.92422,131054,205.5862,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",199.98,202.24,199.555,201.86,2.09,1.05,5301025.457325,96562,201.4596,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":396,"volume":448,"transactions":449,"vwap":450},"2026-08-27",199.57,200.88,197.82,199.77,-0.44,8118876.803605,114988,199.6245,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":147,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",198.73,202.39,198.1173,200.21,0.16,6868397.921705,106998,200.444,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",201.03,202.055,199.79,199.89,-3.2,-1.58,8176807.259646,122117,200.7832,{"date":473,"open":277,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",205.3,201.75,203.09,-2.18,-1.06,5854577.896835,108513,203.2231,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",205.925,207.824,205.0051,205.27,-0.5,-0.24,7362690.26352,113692,205.8617,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":301,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",208.9,208.98,205.52,205.77,0,7798238.641761,140271,206.9437,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":301,"volume":510,"transactions":511,"vwap":512},"2026-08-19",205.05,207.68,204.26,205.76,0.02,8067841.463258,136145,206.3234,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",205.03,206.22,203.71,205.74,3.04,1.5,7653646.899396,122263,205.0873,{"date":525,"open":526,"high":527,"low":528,"close":212,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",200.725,203.68,199.8,2.7,1.35,7059915.050667,128812,202.3375,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",198.87,201.63,198.355,200,2.3,1.16,7694700.567759,147207,200.3857,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",195,198.1,193.75,197.7,1.1,0.56,5814319.072005,112036,196.9841,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":480,"vwap":565},"2026-08-12",195.22,197.395,194.58,196.6,-0.06,-0.03,5578917.788772,196.5618,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":72,"volume":572,"transactions":573,"vwap":574},"2026-08-11",194.25,197.46,196.66,1.75,6015500.556067,118960,196.2854,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",188.88,194.99,194.91,8.35,4.48,11910877.125438,144714,194.0384,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",186.21,187.75,185.87,186.56,-2.67,-1.41,6559189.659908,109559,186.8213,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",188.97,189.7849,187.02,189.23,2.82,1.51,6924331.817699,125555,188.8246,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",191.19,191.38,186.27,186.41,-3.99,-2.1,8147115.88587,140264,187.1505,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",190.15,191.47,186.3401,190.4,-2.78,-1.44,9434306.419468,167556,190.1876,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",195.38,195.86,191.81,193.18,-3.65,-1.85,9477351.512064,172594,193.7858,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",195.11,197.5525,191.54,196.83,4.52,2.35,9803076.49203,164310,195.5669,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",189.91,193.119,189.31,192.31,0.45,0.23,6591165.834377,128629,191.4629,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":425,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",192.5,193.56,190.7838,191.86,2.28,7994466.746085,145439,192.0391,{"date":673,"open":621,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",191.97,186.73,187.58,-2.42,-1.27,7351221.951202,125207,188.5502,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",188.67,192.49,190,-4.79,-2.46,7358336.262106,139588,191.1029,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",194.46,196.87,193.8,194.79,0.37,0.19,6688579.018142,114553,194.997,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",196.3,197.69,194.02,194.42,1.44,0.75,8077696.032476,144167,195.7592,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":364,"percent_change":51,"volume":720,"transactions":721,"vwap":722},"2026-07-22",193.4,193.7,191.94,192.98,6142358.012002,109448,192.864,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",190.5,191.26,189.32,191.07,1.36,0.72,6892425.765573,109389,190.457,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",186.29,190.35,185.93,189.71,2.33,1.24,7767035.347988,121770,189.3608,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":364,"volume":752,"transactions":9,"vwap":750},"2026-07-17",187.47,188.14999,185.5,187.38,3.52,7053800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":741,"volume":760,"transactions":9,"vwap":758},"2026-07-16",182.57001,184.83,181.95,183.86,2.26,6257600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",182.17,182.39999,178.58,181.60001,-0.16,-0.09,6665700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":447,"percent_change":489,"volume":776,"transactions":9,"vwap":775},"2026-07-14",182.75,183.36,180.63,181.75999,6823300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",179.020004,182.38,182.2,5.8,3.29,7685100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":647,"percent_change":530,"volume":791,"transactions":9,"vwap":790},"2026-07-10",174.97,176.42,173.50999,176.39999,5996600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",174.63,175.59,173.89999,174.050003,-1.92,-1.09,6582400,{"date":802,"open":803,"high":765,"low":804,"close":805,"change":806,"percent_change":122,"volume":807,"transactions":9,"vwap":805},"2026-07-08",176.8,174.95,175.97,1.96,9921800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":751,"volume":815,"transactions":9,"vwap":813},"2026-07-07",170.14,174.61,170,174.0099945,5.91,9748900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",168.86,169.25999,167.16,168.10001,-1.1,-0.65,9974300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":426,"volume":832,"transactions":9,"vwap":830},"2026-07-02",168.28,169.55,167.39999,169.2,3.51,9561800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",164.78,167.47,165.69,-0.07,-0.04,9175500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",169.7,170.46001,165.2,165.75999,-2.71,-1.61,19428800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",171.37,171.60001,168.37,168.47,-2.59,-1.51,8813700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",172.24001,172.25,169.92999,171.059998,-1.18,-0.69,13102200,{"date":869,"open":870,"high":871,"low":872,"close":861,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":861},"2026-06-25",170.22,172.77,169.27,0.79,0.46,7954200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",173.89,173.99001,170.86,171.45,-4.53,-2.57,10634600,{"date":886,"open":887,"high":790,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",175.78,174.7,175.98,0.92,0.53,6555300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",174.080002,175.45,172.86,175.059998,1.43,0.82,11108900,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",175.64,172.23,173.63,-3.95,-2.22,19146100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",179.0099945,180.080002,177.10001,177.58,-2.53,-1.4,8430000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":767,"volume":926,"transactions":9,"vwap":924},"2026-06-16",178.62,180.25,178.33,180.11,-0.29,6663500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",178.89999,181.67,177.75999,180.39999,-6.82,-3.64,10184900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":710,"volume":943,"transactions":9,"vwap":941},"2026-06-12",185.080002,188.39999,184.36,187.22,1.4,8703400,{"date":945,"open":633,"high":946,"low":947,"close":948,"change":949,"percent_change":614,"volume":950,"transactions":9,"vwap":948},"2026-06-11",192.25,185.55,185.82001,-3.98,9274100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":519,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-10",189.19,192.69,188.23,189.8,1.63,10041800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",188.5,189.38,185.47,186.75999,-2.48,-1.31,8469900,{"date":969,"open":970,"high":971,"low":961,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",188.7,191.029999,189.24001,1.93,1.03,6113000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",189.059998,189.61,186.59,187.31,-1.04,-0.55,6310900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",189,190.10001,187.67,188.35001,-1.36,-0.72,5163200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",188.89,191.48,187.96001,189.71001,2.16,1.15,7983700,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",184.88,188.45,187.55,1.72,0.93,6549800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":93,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",184.38,187.94,184.020004,185.83,1.85,8850500,{"date":1020,"open":1021,"high":1022,"low":932,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",182.72,182.97,182.46001,-0.57,-0.31,13886500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":157,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",183.71001,185.25999,182.089996,183.029999,0.63,8725400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":764,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":764},"2026-05-27",181.85001,183.72,180.67,-2.31,-1.25,9442800,{"date":1044,"open":686,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",190.49001,183.89999,184.71001,-6.72,-3.51,14264600,{"date":1052,"open":1053,"high":1054,"low":956,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",190.37,192,191.42999,0.42,0.22,7209600,{"date":1060,"open":1061,"high":1062,"low":987,"close":1063,"change":1064,"percent_change":203,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",193.78999,194.16,191.0099945,-0.32,9051200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",196.25,198.19,191.27,191.33,-5.92,-3,14564900,{"date":1076,"open":1077,"high":536,"low":1078,"close":1079,"change":122,"percent_change":375,"volume":1080,"transactions":9,"vwap":1079},"2026-05-19",194.92999,193.47,197.25,11819200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",191.17,196.2,189.029999,196.12,5.02,2.63,9869700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",188.60001,191.5,187.89999,191.10001,4.46,2.39,11210800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",186.19,187.57001,185.25,186.64,0.64,0.34,6222400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":300,"volume":1115,"transactions":9,"vwap":1113},"2026-05-13",185.81,186.0099945,183.96001,186,0.05,7554700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",186.5,186.89,184.66,185.95,1.21,0.65,8995100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1008,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",183,185.2,184.74001,3.12,12042100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":333,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-08",182.039993,182.73,180.74001,181.62,-0.48,13053000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":625,"volume":1147,"transactions":9,"vwap":1145},"2026-05-07",181.58,183.44,179.53,182.5,-2.66,12194000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",185.59,186.78,183.14,185.16,-7.48,-3.88,11082900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":699,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",191.22,193.67,190.45,192.64,0.36,5642800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",190.85001,193.71001,187.97,192.28,1.65,0.87,8229500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-01",191.3,194.089996,189.75,190.63,-2.68,-1.39,10435900,{"date":1184,"open":1185,"high":1186,"low":961,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",190.25,194.13,193.31,1.09,0.57,11748600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",190.13,192.62,189.5,192.22,3.86,2.05,8644600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",188.28,189.96001,186.55,188.36,3.58,1.94,10754900,{"date":1210,"open":1101,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",188.37,183.67,184.78,-0.43,-0.23,10836600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":678,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",185.23,186.42,183.2,185.21001,-2.39,9626700,{"date":1226,"open":1227,"high":1228,"low":749,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",187.12,188.42,187.60001,1.28,0.69,6684700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1106,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",187.27,189.42,186.12,186.32001,0.18,8708300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",183.97,186.37,182.34,185.98,2.73,1.49,9799000,{"date":1251,"open":1252,"high":611,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-20",184.5,182.83,183.25,-0.74,-0.4,9661100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",181.89,184.3,177.74001,183.99001,-4.16,-2.21,15720600,{"date":1268,"open":1269,"high":955,"low":1270,"close":748,"change":1271,"percent_change":571,"volume":1272,"transactions":9,"vwap":748},"2026-04-16",185.62,185.34,3.24,8013200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",186.36,187.24001,184.039993,184.91,-2.11,-1.13,8661600,{"date":1283,"open":1092,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":965,"volume":1288,"transactions":9,"vwap":1286},"2026-04-14",189.17,184.60001,187.020004,-4.76,12111000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",191.45,192.61,189.72,191.78,3.23,1.71,12000200,{"date":1299,"open":999,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-10",190.96001,186.47,188.55,-1.81,-0.95,11151400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":916,"percent_change":966,"volume":1312,"transactions":9,"vwap":1311},"2026-04-09",194.31,196.67,189.27,190.36,11634000,{"date":1314,"open":1315,"high":1316,"low":1092,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",191.41,193.17,192.89,-8.65,-4.29,17195400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":530,"volume":1328,"transactions":9,"vwap":1326},"2026-04-07",199.97,204.62,199.24001,201.53999,2.68,11672600,{"date":1330,"open":1331,"high":446,"low":1332,"close":1333,"change":1334,"percent_change":562,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",198.5,196.35001,198.86,-0.11,8245700,{"date":1337,"open":1338,"high":211,"low":1339,"close":1340,"change":1341,"percent_change":873,"volume":1342,"transactions":9,"vwap":1340},"2026-04-02",202.50999,198.039993,198.97,1.56,11528000,{"date":1344,"open":1345,"high":1346,"low":579,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",201.99001,204.78,197.41,-9.49,-4.59,23051900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1303,"volume":1358,"transactions":9,"vwap":1356},"2026-03-31",210.89999,213.10001,201.96001,206.89999,-3.81,17403900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":447,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",213.25999,214.71001,210.28999,210.71001,-0.21,10409000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",208.14999,212.46001,206.25,211.14999,3.36,1.62,13907800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":322,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-26",206.029999,209.21001,205.16,207.78999,1.29,11085600,{"date":1385,"open":1386,"high":1387,"low":1324,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",206,207.24001,205.14999,-1.64,-0.79,8865000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",206.050003,209.78999,205.81,206.78999,1.58,0.77,16695500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",198.63,205.36,197.37,205.21001,3.48,1.73,15735700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":246,"volume":1417,"transactions":9,"vwap":1415},"2026-03-20",201.39999,205.080002,201,201.73,0.29,35849500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":194,"volume":1425,"transactions":9,"vwap":1423},"2026-03-19",199.78999,202.44,199,201.44,2.83,16918400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1105,"percent_change":147,"volume":1432,"transactions":9,"vwap":1431},"2026-03-18",199.22,200.73,198.50999,198.61,13305000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":122,"percent_change":1189,"volume":1439,"transactions":9,"vwap":1438},"2026-03-17",197.49001,200.58,196.46001,197.97,14018600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":509,"percent_change":301,"volume":1446,"transactions":9,"vwap":1445},"2026-03-16",196.60001,197.84,195.58,196.84,12683900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":204,"volume":1454,"transactions":9,"vwap":1452},"2026-03-13",196,197.63,194.69,196.82001,-0.15,13017000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":529,"volume":1462,"transactions":9,"vwap":1460},"2026-03-12",192.58,198.88,191.77,196.97,5.18,27151800,{"date":1464,"open":980,"high":667,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",186.49001,191.78999,5.5,2.95,11371700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",188.63,189.17999,185.64,186.28999,-3.15,-1.66,11999600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":488,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",191,191.64999,188.11,189.44,-0.26,15987500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":509,"volume":1494,"transactions":9,"vwap":1492},"2026-03-06",190.88,192.41,188.12,189.94,0.04,13073100,{"date":1496,"open":1497,"high":1498,"low":1465,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",186.60001,189.97,189.89999,3.87,2.08,13567200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-04",187.45,188.46001,184.14999,186.029999,-2.74,-1.45,11054400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":447,"volume":1519,"transactions":9,"vwap":1517},"2026-03-03",190.52,191.56,187.42,188.77,-0.83,14004200,{"date":1521,"open":1522,"high":1523,"low":941,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-02",190.33,191.44,189.60001,2.84,1.52,15809100,{"date":1529,"open":1113,"high":1007,"low":1530,"close":964,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":964},"2026-02-27",183.77,2.6,1.41,12035500,{"date":1535,"open":1536,"high":1537,"low":775,"close":1538,"change":562,"percent_change":563,"volume":1539,"transactions":9,"vwap":1538},"2026-02-26",182.89999,186.25999,184.16,7133800,{"date":1541,"open":1542,"high":1246,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",185.84,182.50999,184.22,-1.12,-0.6,9440700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1270,"change":1553,"percent_change":658,"volume":1554,"transactions":9,"vwap":1270},"2026-02-24",185.28999,185.96001,183.85001,0.43,7451800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1278,"change":1560,"percent_change":891,"volume":1561,"transactions":9,"vwap":1278},"2026-02-23",184.67,186.63,184.050003,0.98,7047200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":395,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",184.59,184.89,182.32001,183.92999,-0.85,9566200,{"date":1571,"open":1550,"high":1094,"low":1129,"close":1213,"change":1572,"percent_change":58,"volume":1573,"transactions":9,"vwap":1213},"2026-02-19",0.91,10773300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-18",183.23,183.92,181.98,183.87,3.32,1.84,10313400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",183.3,183.8,178.74001,180.55,-3.19,-1.74,9849000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":87,"percent_change":43,"volume":1598,"transactions":9,"vwap":1597},"2026-02-13",182.53999,184.84,181.72,183.74001,9034700,{"date":1600,"open":1601,"high":1601,"low":1031,"close":764,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":764},"2026-02-12",185.8,-3.42,-1.84,9673700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":948,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":948},"2026-02-11",183.94,186.52,183.55,3.56,1.95,10502100,{"date":1614,"open":1135,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-10",182.95,180.86,182.25999,-0.34,-0.19,7458200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-09",181.0099945,182.82001,179.95,182.60001,1.74,0.96,12021300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1616,"change":957,"percent_change":1572,"volume":1635,"transactions":9,"vwap":1616},"2026-02-06",180.3,182.10001,179.50999,9901800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":822,"volume":1643,"transactions":9,"vwap":1641},"2026-02-05",179.64,180.46001,177.41,179.23,-2,10474100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-04",178.88,182.59,181.23,3.19,1.79,16170500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":363,"percent_change":540,"volume":1658,"transactions":9,"vwap":1657},"2026-02-03",173.88,178.82001,173.75,178.039993,18425400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-02",173.44,176.27,172.64999,174.029999,-2.87,-1.62,14235300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-30",172.62,177.3,171.27,176.89999,5.71,3.34,22946600,{"date":1678,"open":1663,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":164,"volume":1683,"transactions":9,"vwap":1681},"2026-01-29",174.92,171.039993,171.19,1.26,16786600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":863,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":863},"2026-01-28",169.96001,170.42,168.2,0.88,0.52,9200200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1009,"volume":1699,"transactions":9,"vwap":1697},"2026-01-27",167.77,169.35001,166.64999,169.050003,1.55,9784900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":137,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-26",168.33,168.41,166.77,167.5,0.47,8912600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":112,"percent_change":1493,"volume":1714,"transactions":9,"vwap":1713},"2026-01-23",167.95,168.44,166.44,166.72,8368700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":838,"percent_change":839,"volume":1721,"transactions":9,"vwap":1720},"2026-01-22",166.25999,167.56,165.73,166.66,8957400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":899,"percent_change":1172,"volume":1728,"transactions":9,"vwap":1727},"2026-01-21",167,168.48,166.059998,166.73,10918500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":215,"percent_change":236,"volume":1735,"transactions":9,"vwap":1734},"2026-01-20",166.71001,167.64999,165.14999,165.3,11142500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1717,"change":1741,"percent_change":112,"volume":1742,"transactions":9,"vwap":1717},"2026-01-16",166.59,167.28999,165.81,0.1,9745800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":78,"percent_change":823,"volume":1749,"transactions":9,"vwap":1748},"2026-01-15",165.77,167.33,165.10001,166.16,8097400,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":93,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-14",164.10001,169.37,167.24001,2.06,16414900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":257,"percent_change":226,"volume":1763,"transactions":9,"vwap":1762},"2026-01-13",163.47,166.13,163.3,163.87,12068600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":658,"percent_change":246,"volume":1770,"transactions":9,"vwap":1769},"2026-01-12",162.7,163.56,160.71001,162.34,9796800,{"date":1772,"open":1773,"high":1766,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-09",160.56,159.94,162.11,2.86,1.8,12549600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-08",155.5,160.44,155.21001,159.25,4.05,2.61,12929600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-07",157.44,158.0099945,154.89999,155.2,-1.34,-0.86,13537900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-06",164.88,165.050003,156.11,156.53999,-7.31,-4.46,20564900,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-05",165.75,159.31,163.85001,7.95,5.1,35094900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1817},"2026-01-02",152.17,155.89999,151.25,3.49,2.29,6862100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1741,"percent_change":247,"volume":1828,"transactions":9,"vwap":1827},"2025-12-31",152.39,152.55,151.67,152.41,4953100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1172,"volume":1836,"transactions":9,"vwap":1834},"2025-12-30",151.5,152.67,151.47,152.31,1.32,5150500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1123,"volume":1844,"transactions":9,"vwap":1842},"2025-12-29",151,151.64,150.089996,150.99001,0.97,5589100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1138,"percent_change":1064,"volume":1851,"transactions":9,"vwap":1850},"2025-12-26",150.38,151.14,149.64999,150.020004,3706900,{"date":1853,"open":1847,"high":1842,"low":1854,"close":1855,"change":117,"percent_change":117,"volume":1856,"transactions":9,"vwap":1855},"2025-12-24",150.10001,150.5,2227600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1706,"volume":1864,"transactions":9,"vwap":1862},"2025-12-23",150.039993,151.080002,149.85001,150.50999,0.71,4663700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1198,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-22",148.81,150.49001,148.7,149.8,1.39,8143600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":112,"percent_change":1493,"volume":1879,"transactions":9,"vwap":1878},"2025-12-19",147.96001,149.0099945,147.19,147.75,21701400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-18",148.85001,149.27,147.080002,147.69,-1.83,-1.22,6998800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",147.5,149.87,147.35001,149.52,2.77,1.89,8805300,{"date":1899,"open":1900,"high":1901,"low":31,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-16",148.53999,148.82001,146.75,-3.05,-2.04,11290500,{"date":1907,"open":1908,"high":1854,"low":1909,"close":1870,"change":1619,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1870},"2025-12-15",149.84,148.42999,-0.13,7503000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1138,"volume":1919,"transactions":9,"vwap":1917},"2025-12-12",151.14999,151.55,149.63,149.99001,-0.73,5848100,{"date":1921,"open":1922,"high":1923,"low":1854,"close":1924,"change":866,"percent_change":395,"volume":1925,"transactions":9,"vwap":1924},"2025-12-11",150.83,151.94,150.72,8414200,{"date":1927,"open":1928,"high":1929,"low":1869,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-10",149.17999,151.8,151.41,2.92,1.97,10976300,{"date":1935,"open":1936,"high":1854,"low":1937,"close":1938,"change":396,"percent_change":1453,"volume":1939,"transactions":9,"vwap":1938},"2025-12-09",149.050003,148.22,148.49001,8916700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":385,"percent_change":1795,"volume":1946,"transactions":9,"vwap":1945},"2025-12-08",149.25,150.070007,147.66,148.71001,10237200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-05",152,152.63,149.83,150,-2.26,-1.48,12659800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-04",151.75,152.94,151.22,152.25999,0.67,0.44,7254700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":87,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-03",151.039993,152.5,150.98,151.59,0.89,8060200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-02",152.020004,152.46001,149.25999,150.25,-2.29,-1.5,9196300,{"date":1983,"open":1958,"high":1984,"low":1831,"close":1985,"change":1532,"percent_change":1009,"volume":1986,"transactions":9,"vwap":1985},"2025-12-01",153.95,152.53999,8209000,{"date":1988,"open":1989,"high":1990,"low":1977,"close":1991,"change":1374,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-28",149.46001,151.52,151.13,1.08,3848600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1560,"percent_change":142,"volume":2000,"transactions":9,"vwap":1999},"2025-11-26",148.25999,150.46001,148.2,149.50999,7578900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1887,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-25",148.89999,149.89999,148.27,148.53,-0.81,11447900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1215,"percent_change":1453,"volume":2015,"transactions":9,"vwap":2014},"2025-11-24",149.82001,150.12,147.74001,149.75,14181100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":396,"volume":2023,"transactions":9,"vwap":2021},"2025-11-21",150.44,151.0099945,148.75,149.98,-0.33,9248400,{"date":2025,"open":1985,"high":2026,"low":2027,"close":2028,"change":1181,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-20",153.039993,150.050003,150.31,-0.92,7623400,{"date":2032,"open":2033,"high":2034,"low":1978,"close":2035,"change":798,"percent_change":1041,"volume":2036,"transactions":9,"vwap":2035},"2025-11-19",151.16,151.96001,151.7,7539900,{"date":2038,"open":1968,"high":2039,"low":2040,"close":2041,"change":235,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-18",154.28,151.75999,153.62,-0.78,10813400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-17",157.72,157.89,154.44,154.82001,-2.8,-1.78,8745000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-14",156.23,157.95,154.81,157.62,2.04,1.31,8484800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":759,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-13",154,156.2,153.92999,155.58,1.47,7998700,{"date":2071,"open":2067,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-12",155.78999,152.080002,153.32001,-2.92,-1.87,11670900,{"date":2079,"open":2080,"high":2081,"low":1817,"close":2082,"change":2083,"percent_change":152,"volume":2084,"transactions":9,"vwap":2082},"2025-11-11",156.75,157.99001,156.24001,0.59,6361400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1033,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-10",155.42,155.98,152.37,155.64999,0.41,8436800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1501,"percent_change":729,"volume":2098,"transactions":9,"vwap":2097},"2025-11-07",153.42999,156.17,155.020004,9835900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1959,"change":2104,"percent_change":1239,"volume":2105,"transactions":9,"vwap":1959},"2025-11-06",152.91,154.78999,152.67999,0.28,6466300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":1918,"percent_change":1138,"volume":2111,"transactions":9,"vwap":2110},"2025-11-05",153.53,154.39999,152.66,5894700,{"date":2113,"open":2095,"high":2114,"low":2115,"close":2116,"change":823,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-04",153.75999,152.14999,153.39,-0.42,6976800,{"date":2120,"open":2121,"high":2046,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-03",157.41,153.57001,154.039993,-3.68,-2.33,8512200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2046,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2046},"2025-10-31",155.73,159.17999,155.11,4.2,2.74,11136100,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":468,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-30",155.23,153.24001,153.52,-1.02,8971200,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1843,"percent_change":1033,"volume":2147,"transactions":9,"vwap":2146},"2025-10-29",153.86,156.14999,155.10001,7344400,{"date":2149,"open":1792,"high":2055,"low":2150,"close":2151,"change":2152,"percent_change":1255,"volume":2153,"transactions":9,"vwap":2151},"2025-10-28",153.89,154.13,-1.15,5066500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-27",155.8,156.5,154.87,155.28,-0.28,-0.18,4884400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-24",157.42,157.63,155.42999,155.56,-1,-0.64,4979900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1105,"volume":2179,"transactions":9,"vwap":2177},"2025-10-23",158.2,158.59,156.12,156.56,0.99,9810900,{"date":2181,"open":2182,"high":2088,"low":2183,"close":2184,"change":2185,"percent_change":541,"volume":2186,"transactions":9,"vwap":2184},"2025-10-22",154.64999,153.61,155.57001,1.78,6036700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":866,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-21",154.74001,155.28999,153.21001,153.78999,-0.45,6304900,{"date":2196,"open":2095,"high":2197,"low":2198,"close":2199,"change":942,"percent_change":1572,"volume":2200,"transactions":9,"vwap":2199},"2025-10-20",154.72,153.17999,154.48,5676500,{"date":2202,"open":1961,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":72,"volume":2207,"transactions":9,"vwap":2205},"2025-10-17",154.19,152.2,153.080002,1.37,7735500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1256,"percent_change":1485,"volume":2214,"transactions":9,"vwap":2213},"2025-10-16",152.14,152.73,150.23,151.71001,5276800,{"date":2216,"open":2217,"high":2218,"low":1967,"close":2219,"change":2160,"percent_change":2161,"volume":2220,"transactions":9,"vwap":2219},"2025-10-15",152.89999,154.21001,152.11,5824900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1824,"change":657,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1824},"2025-10-14",149.81,153.46001,149.66,0.3,6419400,{"date":2229,"open":1952,"high":2230,"low":2231,"close":1923,"change":519,"percent_change":2059,"volume":2232,"transactions":9,"vwap":1923},"2025-10-13",151.98,149.42999,5978800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2003,"change":1509,"percent_change":1303,"volume":2238,"transactions":9,"vwap":2003},"2025-10-10",150.7,151.35001,148.89,7796600,{"date":2240,"open":2151,"high":2241,"low":2242,"close":1840,"change":614,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1840},"2025-10-09",154.97,151.56,-1.37,6178600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-08",154.36,154.67999,152.84,153.74001,-1.17,-0.76,5678000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1971,"percent_change":375,"volume":2260,"transactions":9,"vwap":2259},"2025-10-07",153.64999,154.96001,151.28,154.91,5479600,{"date":2262,"open":2263,"high":2182,"low":2264,"close":2265,"change":1706,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-06",153.97,152.92,154.020004,0.31,4778900,{"date":2269,"open":2270,"high":2039,"low":2271,"close":2272,"change":1239,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-03",153.58,152.23,153.55,0.12,7249300,{"date":2276,"open":2277,"high":2278,"low":2074,"close":2279,"change":2280,"percent_change":2042,"volume":2281,"transactions":9,"vwap":2279},"2025-10-02",153.96001,156.60001,153.37,-1.21,7562400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":395,"volume":2289,"transactions":9,"vwap":2287},"2025-10-01",154.83,155.089996,153.19,154.58,-0.71,6768400,{"date":2291,"open":2292,"high":2129,"low":2066,"close":2190,"change":2007,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2190},"2025-09-30",154.89,-0.52,7755700,{"date":2296,"open":2297,"high":2297,"low":2168,"close":2298,"change":2299,"percent_change":916,"volume":2300,"transactions":9,"vwap":2298},"2025-09-29",159.13,156.10001,-4.06,8315100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-26",160.57001,161.3,159.50999,160.16,-0.56,-0.35,7015200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1843,"volume":2317,"transactions":9,"vwap":2315},"2025-09-25",159.44,161.0099945,159.35001,160.72,1.54,6311000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2130,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2130},"2025-09-24",158.32001,160.49001,158.25,1.76,1.12,6285200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2165,"change":2206,"percent_change":1689,"volume":2331,"transactions":9,"vwap":2165},"2025-09-23",157.12,159.83,156.99001,7181400,{"date":2333,"open":2334,"high":2328,"low":2335,"close":2336,"change":767,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",155.62,155.14999,156.050003,-0.1,5244000,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1477,"volume":2345,"transactions":9,"vwap":2343},"2025-09-19",159,155.55,156.21001,-2.63,16734000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1041,"percent_change":2042,"volume":2352,"transactions":9,"vwap":2351},"2025-09-18",160.029999,160.28999,158.089996,158.84,6244200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1106,"volume":2360,"transactions":9,"vwap":2358},"2025-09-17",159.2,160.67,158.61,160.089996,0.55,5736800,{"date":2362,"open":2322,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":194,"volume":2367,"transactions":9,"vwap":2365},"2025-09-16",160.10001,158.12,159.53999,2.23,8011000,{"date":2369,"open":2370,"high":2320,"low":2157,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-15",157.38,157.31,0.2,0.13,5030500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":992,"volume":2382,"transactions":9,"vwap":2380},"2025-09-12",158.85001,159.78,157.10001,157.11,-1.14,5546300,{"date":2384,"open":2157,"high":2385,"low":2386,"close":2322,"change":874,"percent_change":1416,"volume":2387,"transactions":9,"vwap":2322},"2025-09-11",158.92,156.0099945,6417400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-10",155.050003,157.92,155,157.78999,2.94,1.9,7440800,{"date":2398,"open":2259,"high":2330,"low":2399,"close":2400,"change":2401,"percent_change":2359,"volume":2402,"transactions":9,"vwap":2400},"2025-09-09",154.60001,154.85001,0.85,7769200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2064,"change":1106,"percent_change":1057,"volume":2408,"transactions":9,"vwap":2064},"2025-09-08",153.91,155.029999,152.88,9462000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-05",156.059998,156.72,153.49001,153.66,-4.03,-2.56,11011700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1215,"volume":2425,"transactions":9,"vwap":2423},"2025-09-04",158.059998,159.64999,157.5,157.69,-0.37,7243000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2420,"change":2431,"percent_change":2125,"volume":2432,"transactions":9,"vwap":2420},"2025-09-03",160,161.85001,157.020004,-3.77,9556100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1399,"volume":2440,"transactions":9,"vwap":2438},"2025-09-02",160.48,161.86,159.38,161.83,1.23,8947300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1230,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-29",159.7,161.10001,159.45,160.60001,0.8,6934800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1114,"volume":2456,"transactions":9,"vwap":2454},"2025-08-28",159.0099945,159.52,157.85001,159.32001,0.08,6502000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":65,"volume":2464,"transactions":9,"vwap":2462},"2025-08-27",157.39999,159.99001,157.21001,159.24001,1.88,7483000,{"date":2466,"open":2467,"high":2428,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-26",157.50999,156.55,157.36,-0.84,-0.53,10270000,{"date":2474,"open":2475,"high":2320,"low":2476,"close":2174,"change":509,"percent_change":301,"volume":2477,"transactions":9,"vwap":2174},"2025-08-25",157.89999,157.17,7030000,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1088,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-22",155.32001,158.78999,158.17999,1.69,9084300,{"date":2486,"open":2487,"high":2488,"low":2211,"close":2342,"change":740,"percent_change":1526,"volume":2489,"transactions":9,"vwap":2342},"2025-08-21",152.82001,155.67,7533600,{"date":2491,"open":2492,"high":2413,"low":2493,"close":2494,"change":2495,"percent_change":2447,"volume":2496,"transactions":9,"vwap":2494},"2025-08-20",152.42,151.92999,153.22,1.22,8076300,{"date":2498,"open":2224,"high":2499,"low":2500,"close":1949,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1949},"2025-08-19",153.94,151.85001,-3.32,-2.14,8567500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2480,"change":2509,"percent_change":1390,"volume":2510,"transactions":9,"vwap":2480},"2025-08-18",156.13,156.49001,154.75,-1.23,8174300,{"date":2512,"open":2513,"high":2514,"low":2190,"close":2468,"change":1871,"percent_change":72,"volume":2515,"transactions":9,"vwap":2468},"2025-08-15",155.48,158.53999,11617000,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2288,"percent_change":395,"volume":2521,"transactions":9,"vwap":2520},"2025-08-14",155.7,154.10001,155.16,7337300,{"date":2523,"open":2524,"high":2386,"low":2525,"close":2526,"change":899,"percent_change":1009,"volume":2527,"transactions":9,"vwap":2526},"2025-08-13",154.57001,154.2,155.87,6581900,{"date":2529,"open":2530,"high":2336,"low":2531,"close":2048,"change":2178,"percent_change":1123,"volume":2532,"transactions":9,"vwap":2048},"2025-08-12",154.089996,153.36,6641600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-11",155.34,155.92999,152.99001,153.45,-1.56,-1.01,6169700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1017,"percent_change":1122,"volume":2548,"transactions":9,"vwap":2547},"2025-08-08",153.99001,155.75,153.5,155.0099945,6332800,{"date":2550,"open":2192,"high":2335,"low":2551,"close":2552,"change":152,"percent_change":127,"volume":2553,"transactions":9,"vwap":2552},"2025-08-07",152.83,153.16,6510400,{"date":2555,"open":2199,"high":2520,"low":2556,"close":2557,"change":1485,"percent_change":203,"volume":2558,"transactions":9,"vwap":2557},"2025-08-06",152.22,152.78,7840900,{"date":2560,"open":2561,"high":2562,"low":2004,"close":2026,"change":2563,"percent_change":1835,"volume":2564,"transactions":9,"vwap":2026},"2025-08-05",151.029999,153.10001,2,8604100,{"date":2566,"open":1818,"high":2073,"low":2011,"close":1967,"change":2567,"percent_change":489,"volume":2568,"transactions":9,"vwap":1967},"2025-08-04",-0.36,10116600,{"date":2570,"open":1985,"high":2182,"low":2571,"close":2572,"change":489,"percent_change":767,"volume":2573,"transactions":9,"vwap":2572},"2025-08-01",150.35001,151.39999,10706500,{"date":2575,"open":1949,"high":2066,"low":1848,"close":1840,"change":798,"percent_change":1041,"volume":2576,"transactions":9,"vwap":1840},"2025-07-31",10237100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1265,"volume":2584,"transactions":9,"vwap":2582},"2025-07-30",156.14,156.31,152.7,153.56,-3.47,9191700,{"date":2586,"open":2587,"high":2461,"low":2588,"close":2589,"change":710,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-29",156.67999,155.45,157.029999,0.48,6446000,{"date":2593,"open":2594,"high":2468,"low":2595,"close":2596,"change":709,"percent_change":1009,"volume":2597,"transactions":9,"vwap":2596},"2025-07-28",155.39999,154.95,156.28,8755400,{"date":2599,"open":2600,"high":2065,"low":2277,"close":2601,"change":2602,"percent_change":2170,"volume":2603,"transactions":9,"vwap":2601},"2025-07-25",155.83,154.84,-0.99,7875500,{"date":2605,"open":2606,"high":2607,"low":2204,"close":2600,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2600},"2025-07-24",152.69,156,2.71,1.77,15701000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1198,"volume":2618,"transactions":9,"vwap":2616},"2025-07-23",150.91,153.14,150.47,153.12,3.08,13162800,{"date":2620,"open":1977,"high":2621,"low":2622,"close":1859,"change":1163,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1859},"2025-07-22",150.94,148.48,0.24,26196500,{"date":2626,"open":2627,"high":1826,"low":2628,"close":2629,"change":2567,"percent_change":489,"volume":2630,"transactions":9,"vwap":2629},"2025-07-21",151.2,149.13,149.67999,17982200,{"date":2632,"open":2097,"high":2633,"low":2634,"close":1859,"change":1794,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1859},"2025-07-18",155.91,146.53,-0.89,45782600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1843,"volume":2644,"transactions":9,"vwap":2642},"2025-07-17",149.16,151.84,148.60001,151.38,1.46,8359600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-16",150.75999,151.48,149.22,149.92,-0.77,-0.51,7923400,{"date":2655,"open":2656,"high":1834,"low":1978,"close":2657,"change":215,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-15",151.60001,150.69,-0.63,7346300,{"date":2661,"open":1792,"high":1792,"low":1848,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-14",151.64999,-3.66,-2.36,10706300,{"date":2667,"open":2668,"high":2669,"low":2122,"close":2670,"change":2671,"percent_change":164,"volume":2672,"transactions":9,"vwap":2670},"2025-07-11",154.28999,155.89,155.31,1.14,8333200,{"date":2674,"open":2675,"high":2159,"low":2676,"close":2677,"change":1001,"percent_change":710,"volume":2678,"transactions":9,"vwap":2677},"2025-07-10",152.78999,151.67999,154.17,8395100,{"date":2680,"open":1959,"high":2277,"low":2681,"close":2682,"change":396,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-09",152.48,153.020004,-0.14,9495900,{"date":2686,"open":2687,"high":2138,"low":2688,"close":2138,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2138},"2025-07-08",147.32001,147.25999,5.84,3.96,14082100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2694,"change":290,"percent_change":823,"volume":2697,"transactions":9,"vwap":2694},"2025-07-07",147.39999,148.17,145.58,9460900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-03",147.84,148.98,147.36,148.37,0.39,0.26,5173300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-02",147.0099945,148.0099945,145.47,147.98,2.41,1.66,8228700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":415,"percent_change":2714,"volume":2722,"transactions":9,"vwap":2721},"2025-07-01",143.34,146.27,142.50999,145.57001,8508200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1546,"percent_change":2117,"volume":2729,"transactions":9,"vwap":2728},"2025-06-30",143.039993,144.10001,142.39999,143.19,6980300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":823,"percent_change":2193,"volume":2736,"transactions":9,"vwap":2735},"2025-06-27",144.55,144.67,142.57001,143.78999,9213500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1122,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-26",143.7,145.080002,143.39999,144.44,0.84,7415700,{"date":2746,"open":2747,"high":2748,"low":2720,"close":2749,"change":1064,"percent_change":396,"volume":2750,"transactions":9,"vwap":2749},"2025-06-25",143.41,144.2,143.23,7386100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-24",144.53999,146.39,143.16,143.55,-3.31,-2.25,10778400,{"date":2761,"open":2762,"high":2115,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-23",152.12,146.32001,146.86,-2.69,-1.8,10540600,{"date":2769,"open":2770,"high":2004,"low":2771,"close":2772,"change":729,"percent_change":890,"volume":2773,"transactions":9,"vwap":2772},"2025-06-20",148.52,147.89999,149.55,23705900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":447,"volume":2781,"transactions":9,"vwap":2779},"2025-06-18",149.44,150.17,147.7,148.19,-0.66,9841900,{"date":2783,"open":2784,"high":2021,"low":2785,"close":1882,"change":602,"percent_change":973,"volume":2786,"transactions":9,"vwap":1882},"2025-06-17",147.33,146.5,11330300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2273,"percent_change":2455,"volume":2793,"transactions":9,"vwap":2792},"2025-06-16",145.73,146.87,143.74001,146.029999,10105100,{"date":2795,"open":1884,"high":2796,"low":2753,"close":2797,"change":226,"percent_change":1123,"volume":2798,"transactions":9,"vwap":2797},"2025-06-13",147.60001,145.91,14148000,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":699,"percent_change":2373,"volume":2805,"transactions":9,"vwap":2804},"2025-06-12",144.5,145.2,143.42999,144.97,6999400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":899,"percent_change":51,"volume":2812,"transactions":9,"vwap":2811},"2025-06-11",144.19,145.12,142.61,144.78,9256700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1581,"volume":2820,"transactions":9,"vwap":2818},"2025-06-10",142.22,144.94,141.91,143.35001,2.59,9841500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2359,"percent_change":2704,"volume":2827,"transactions":9,"vwap":2826},"2025-06-09",140.55,142.14,139.69,140.75999,7159500,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-06",138.089996,140.61,140.21001,3.31,2.42,6563500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1618,"volume":2843,"transactions":9,"vwap":2841},"2025-06-05",138.14999,138.28999,136.7,136.89999,-0.47,6342600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":477,"percent_change":2539,"volume":2850,"transactions":9,"vwap":2849},"2025-06-04",139.42,140.63,137.33,137.37,8735600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1296,"percent_change":741,"volume":2857,"transactions":9,"vwap":2856},"2025-06-03",137.64999,140.59,136.60001,139.55,9001300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2671,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-02",138.49001,138.69,136.42999,137.84,0.83,9076600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2840,"change":2280,"percent_change":333,"volume":2871,"transactions":9,"vwap":2840},"2025-05-30",136.88,137.45,135.21001,12858900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1896,"percent_change":1871,"volume":2878,"transactions":9,"vwap":2877},"2025-05-29",136.5,137.94,136.10001,137.91,7554300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1303,"percent_change":966,"volume":2885,"transactions":9,"vwap":2884},"2025-05-28",138.78,138.78999,135.66,136.020004,6876300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1382,"percent_change":226,"volume":2892,"transactions":9,"vwap":2891},"2025-05-27",137.38,137.97,136.41,137.83,8348900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":890,"volume":2900,"transactions":9,"vwap":2898},"2025-05-23",134.39,136.78999,134.059998,136.53999,1.25,7025900,{"date":2902,"open":2903,"high":2904,"low":181,"close":2905,"change":2906,"percent_change":26,"volume":2907,"transactions":9,"vwap":2905},"2025-05-22",134.99001,135.99001,135.28999,-0.27,8877600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1041,"volume":2915,"transactions":9,"vwap":2913},"2025-05-21",136.62,137.13,135.49001,135.56,-1.71,9073200,{"date":2917,"open":2839,"high":2918,"low":2919,"close":2920,"change":1887,"percent_change":333,"volume":2921,"transactions":9,"vwap":2920},"2025-05-20",138.75,137.029999,137.27,6503900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2860,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2860},"2025-05-19",139.47,139.52,137.12,-3.61,-2.54,7713600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":767,"percent_change":1334,"volume":2936,"transactions":9,"vwap":2935},"2025-05-16",142.7,143,140.7,142.10001,8200100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2083,"percent_change":1056,"volume":2943,"transactions":9,"vwap":2942},"2025-05-15",140,142.46001,139.50999,142.25999,7545400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1138,"volume":2951,"transactions":9,"vwap":2949},"2025-05-14",141.75999,142.23,140.73,141.67,-0.68,6453600,{"date":2953,"open":2954,"high":2749,"low":2955,"close":2956,"change":43,"percent_change":1690,"volume":2957,"transactions":9,"vwap":2956},"2025-05-13",141.53,140.92,142.35001,8536800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":759,"volume":2965,"transactions":9,"vwap":2963},"2025-05-12",142.45,143.71001,140.57001,141.62,3.13,8028200,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2860,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2860},"2025-05-09",138.89999,139.37,137.7,1.45,1.06,5965700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2899,"percent_change":890,"volume":2980,"transactions":9,"vwap":2979},"2025-05-08",136.69,138.89,136.47,137.039993,8669300,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":699,"percent_change":246,"volume":2987,"transactions":9,"vwap":2986},"2025-05-07",136.070007,136.3,134.62,135.78999,8422100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1741,"percent_change":247,"volume":2994,"transactions":9,"vwap":2993},"2025-05-06",136.35001,137.31,135.039993,135.60001,9916200,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1073,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-05",136.77,137,135.17999,135.5,-2.17,9665000,{"date":3004,"open":3005,"high":3006,"low":2905,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-02",137.88,139.78,138.5,2.24,1.64,12393200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2372,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-01",135.42,137.95,135.12,136.25999,0.15,10199800,{"date":3020,"open":3021,"high":2838,"low":3022,"close":3023,"change":3024,"percent_change":2125,"volume":3025,"transactions":9,"vwap":3023},"2025-04-30",138,134.14,136.059998,-3.24,13858000,{"date":3027,"open":2861,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1024,"volume":3032,"transactions":9,"vwap":3030},"2025-04-29",140.0099945,138.57001,139.3,-0.8,7343800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2206,"percent_change":2178,"volume":3039,"transactions":9,"vwap":3038},"2025-04-28",138.97,140.46001,138.67999,140.10001,6715500,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1618,"percent_change":489,"volume":3046,"transactions":9,"vwap":3045},"2025-04-25",138.33,139.050003,137.25,138.73,6878500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":1097,"percent_change":571,"volume":3053,"transactions":9,"vwap":3052},"2025-04-24",137.92,139.39999,137.22,139.070007,7745800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":268,"percent_change":2193,"volume":3060,"transactions":9,"vwap":3059},"2025-04-23",137.21001,138.55,135.14999,136.67999,10002000,{"date":185,"open":3062,"high":3063,"low":3064,"close":3065,"change":2059,"percent_change":603,"volume":3066,"transactions":9,"vwap":3065},135.25999,138.24001,134.94,137.3,7984700]