[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHI":3,"homepage-market-summary":35,"stock-historical-DHI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DHI","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},"D.R. Horton Inc.","NYSE",null,"OPERATIVE BUILDERS","D.R. Horton is the largest homebuilder in the United States with operations in 126 markets across 36 states. D.R. Horton mainly builds single-family homes (over 90% of home sales revenue) and offers products to entry-level, move-up, luxury buyers, and active adults. The company offers homebuyers mortgage financing and title agency services through its financial services segment. The firm has majority ownership of Forestar Group, a publicly traded residential lot development company. D.R. Horton's headquarters are in Arlington, Texas.","14,341","Arlington, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3333,1.8,"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},135,139.73,140.5,134.14,137.06,-2.06,-1.5,2804259.609973,46608,135.7776,176.050003,131.75,2766616.48531496,7.3,8641,{"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":187},365,1000,{"period_high":181,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},184.55,114.17,3050032,1113261821.32874,8.03,"2025-04-22",[188,189,199,209,219,230,241,252,263,274,285,296,307,318,329,340,351,361,371,381,392,403,413,424,435,446,457,468,478,489,499,509,520,531,542,552,562,573,584,594,604,614,625,635,645,656,667,677,686,695,705,715,726,736,747,756,764,773,782,790,798,805,814,823,831,839,848,857,865,873,881,890,899,907,916,925,933,941,950,959,967,976,985,994,1003,1012,1020,1029,1038,1045,1052,1060,1067,1075,1084,1093,1102,1111,1119,1128,1136,1141,1148,1157,1166,1172,1181,1189,1197,1205,1213,1222,1231,1239,1248,1256,1265,1272,1281,1289,1296,1305,1313,1321,1329,1336,1342,1350,1359,1368,1374,1382,1391,1400,1408,1417,1425,1433,1442,1450,1458,1465,1471,1478,1485,1492,1500,1507,1514,1519,1526,1534,1541,1550,1559,1567,1575,1584,1592,1599,1608,1616,1624,1633,1639,1647,1655,1664,1670,1676,1683,1690,1698,1705,1712,1720,1728,1735,1741,1750,1759,1766,1773,1781,1789,1798,1806,1811,1819,1827,1833,1840,1847,1855,1862,1867,1874,1881,1888,1894,1899,1908,1917,1924,1931,1937,1945,1954,1961,1966,1973,1980,1988,1995,2003,2008,2016,2024,2032,2038,2045,2053,2060,2066,2074,2082,2088,2093,2098,2105,2112,2117,2125,2134,2141,2148,2156,2161,2169,2176,2182,2187,2195,2202,2210,2217,2224,2232,2237,2245,2253,2261,2269,2278,2285,2293,2301,2307,2314,2322,2328,2334,2341,2348,2356,2365,2373,2381,2389,2398,2405,2414,2422,2430,2437,2444,2453,2461,2468,2477,2486,2493,2501,2509,2515,2523,2530,2539,2547,2554,2558,2565,2570,2576,2584,2591,2599,2607,2615,2622,2628,2635,2640,2646,2655,2664,2671,2678,2686,2694,2702,2710,2718,2726,2734,2740,2748,2757,2765,2773,2780,2787,2794,2803,2812,2819,2827,2834,2842,2850,2857,2865,2872,2880,2888,2897,2903,2910,2917,2924,2933,2941,2947,2954,2963,2971,2977,2983,2990,2999,3006,3013,3020,3027,3034,3042,3050,3059,3066,3075,3082,3089,3095,3101,3107],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",135.24,137.33,132.37,0.41,0.3,4017419.123488,62086,135.2561,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",141,136.52,136.65,-2.75,-1.97,3113530.917225,42458,137.6397,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":117,"volume":216,"transactions":217,"vwap":218},"2026-09-29",140,140.406,138.37,139.4,-0.02,3024881.957694,41359,139.311,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",140.43,142.3699,139.27,139.42,-2.09,-1.48,2653994.711759,45819,140.252,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",140.57,142.2,139.72,141.51,1.16,0.83,2946446.296264,37994,141.0994,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",139.61,141.355,139.24,140.35,0.18,0.13,2160919.380291,35701,140.265,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",141.96,142.82,139.86,140.17,-3.94,-2.73,2420809.743212,41997,140.9154,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",142.64,144.855,141.07,144.11,4.86,3.49,2267274.519157,39405,143.5519,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",138.96,139.725,137.19,139.25,1.23,0.89,3620948.924918,43672,139.0838,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",139.38,140.59,136.32,138.02,-2.36,-1.68,6154124.888102,39925,138.1895,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",141.56,142.535,138.8,140.38,2.06,1.49,3303076.84683,45392,140.6192,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",142.22,142.98,137.55,138.32,-1.88,-1.34,3933610.691123,57593,139.4796,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",139.79,140.68,138.16,140.2,0.79,0.57,2264810.306939,39439,139.8417,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",136.75,140.065,136.16,139.41,1.52,1.1,2167219.867611,41284,138.8754,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",137.94,138.74,135.4828,137.89,2.32,1.71,2560668.59639,39841,137.715,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",137.6,133.88,135.57,-3.36,-2.42,3765667.670698,53602,135.157,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":147,"volume":368,"transactions":369,"vwap":370},"2026-09-09",138.26,140.22,137.31,138.93,0.44,2253816.711099,45209,138.7236,{"date":372,"open":201,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",141.85,138.27,138.49,-4.26,-2.98,2422446.491573,48399,139.1583,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",143.71,144.26,142.082,142.75,-1.66,-1.15,1665675.061186,35562,142.9561,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",144.29,146,142,144.41,2.15,1.51,1770927.606695,41216,144.0014,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":281,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",141.78,143.21,141.49,142.26,0.63,1639452.574515,36377,142.2223,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",143.13,144.43,141.02,141.37,-3.19,-2.21,2006783.717266,42431,142.1174,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",145.57,146.39,144,144.56,-2.83,-1.92,2585662.793087,28713,144.7263,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",146.58,148.96,145.3601,147.39,2.13,1.47,1462494.809861,31452,146.9392,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",147.61,148.03,144.98,145.26,-3.99,-2.67,1704388.541316,33807,145.787,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",150.39,151.54,149.025,149.25,-1.55,-1.03,1423746.831157,25936,149.6263,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":280,"volume":475,"transactions":476,"vwap":477},"2026-08-25",150.11,150.99,147.56,150.8,1.83,1189511.221296,27064,149.9305,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",149.05,151.37,148.26,148.97,0.62,0.42,1721149.343496,27034,149.183,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":94,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",148.58,149.81,147.32,148.35,0.69,1849635.063097,32362,148.5765,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":377,"volume":506,"transactions":507,"vwap":508},"2026-08-20",148.51,150.125,146.49,147.33,-4.53,1738756.760014,32182,148.4621,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",150,154.4,148.78,151.86,6.18,4.24,1931016.072242,37771,151.7431,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",149.35,149.5,145.44,145.68,-2.66,-1.79,1792405.603508,30578,146.4983,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",147.55,148.91,146.6527,148.34,-0.47,-0.32,1573522.235257,28233,148.1993,{"date":543,"open":480,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",150.19,148.45,148.81,-1.07,-0.71,1408505.061043,29591,149.1048,{"date":553,"open":554,"high":555,"low":503,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",148.06,150.07,149.88,4.06,2.78,1877266.551173,33379,149.1488,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",151,151.01,145.17,145.82,-4.97,-3.3,2578087.779989,40671,147.1573,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",147.11,150.85,146.51,150.79,4.13,2.82,1706063.454487,30423,150.1879,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",150.03,145.31,146.66,-4.42,-2.93,1826790.071568,32684,147.0325,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",146.46,151.34,151.08,5.07,3.47,2261142.287693,34292,150.454,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",150.43,145.27,146.01,-5.44,-3.59,1928313.129158,36807,146.414,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",148.88,151.87,148.87,151.45,1.08,0.72,1832411.425515,32548,151.2802,{"date":626,"open":627,"high":578,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",146.43,146.25,150.37,3.71,2.53,2033701.532077,37635,149.3862,{"date":636,"open":637,"high":638,"low":639,"close":588,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",145.92,148.71,144.375,3.6,2.52,1942529.549821,33077,145.9569,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",145.15,145.5,142.76,143.06,-2.47,-1.7,2218692.540878,40882,143.4686,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",147.38,148.3,143.28,145.53,-1.63,-1.11,2072881.734381,39480,145.226,{"date":668,"open":669,"high":670,"low":627,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",148.99,152.74,147.16,-4,-2.65,3077470.665652,53246,148.5356,{"date":678,"open":523,"high":679,"low":461,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",152.09,151.16,3.51,2.38,2273461.746188,39988,150.897,{"date":687,"open":688,"high":564,"low":689,"close":690,"change":281,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",148.67,146.76,147.65,0.61,1930151.063663,38561,147.7813,{"date":696,"open":697,"high":698,"low":699,"close":689,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",142.17,146.86,141.83,4.64,3.26,2157613.79939,40673,145.5396,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",139.96,142.12,138.83,-0.4,-0.28,4379596.694903,54406,140.7123,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",143.59,145.16,140.07,142.52,-1,-0.7,3711229.304571,54138,142.398,{"date":727,"open":728,"high":525,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",145.01,142.01,143.52,-1.27,-0.88,3318587.385658,56013,143.9233,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",149.82,149.985,143.93,144.79,-4.6,-3.08,4711170.062593,61543,145.5499,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",153.64999,157.23,148.75999,149.39,-5.03,-3.26,2922400,{"date":757,"open":619,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",155.59,150.96001,154.42,2.87,1.89,2129200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",149.67999,152.61,149.19,151.55,1.56,1.04,1835800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",152,153.97,148.41,149.99001,1.14,0.77,2372800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":259,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-13",151.85001,153.41,147.95,148.85001,-1.8,2329900,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",149.64999,153.94,151.58,2.03,1.36,1666600,{"date":799,"open":800,"high":769,"low":801,"close":802,"change":771,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-09",149.14,148.19,149.55,0.7,1836500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",153.37,154.19,147.86,148.50999,-7.21,-4.63,2731600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",158.19,160,155.34,155.72,-1.16,-0.74,2029400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":547,"volume":830,"transactions":9,"vwap":828},"2026-07-06",158.78,159.41,155.84,156.88,-1.69,2147500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":399,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-02",156.97,159.58,154.62,158.57001,0.96,2022400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",160.78999,163.99001,156.94,157.059998,-5.82,-3.57,2263700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",164.52,164.64999,161.75,162.88,-1.35,-0.82,1637700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":25,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-29",165.27,165.75,163.13,164.23,-1.24,2075200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":710,"volume":872,"transactions":9,"vwap":870},"2026-06-26",167.77,168.5,165.28999,166.28999,-0.66,2848100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":367,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",168.17999,170.78999,165.13,166.95,0.26,2289100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",160.7,169.25,160.2,166.50999,10.43,6.68,3564500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",155.55,157.89999,154.64999,156.080002,0.14,0.09,1561200,{"date":900,"open":901,"high":902,"low":758,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",158,158.64,155.94,-1.87,-1.18,1817700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",154.25,160.36,154,157.81,5.33,3.5,4364700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",155.25,161.56,151.96001,152.48,-3.85,-2.46,3113500,{"date":926,"open":827,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",158.50999,155.42999,156.33,1.24,0.8,1838700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":51,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-15",157.14999,160.35001,154.89999,155.089996,0.65,2105200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",154.21001,155.62,152.17,154.089996,-0.34,-0.22,2404000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",147.2,154.63,146.47,154.42999,7.72,5.26,2345600,{"date":960,"open":961,"high":759,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",150.94,146.080002,146.71001,-4.36,-2.89,2247600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",145.86,151.36,144.24001,151.070007,6.79,4.71,2100800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",144.75,145.95,143.63,144.28,-1.32,-0.91,1603900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",144.42,147.059998,144.21001,145.60001,-0.81,-0.55,1431400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",146.72,147.96001,144.31,146.41,1.91,1.32,1528900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",145.78999,147.8,144.17,144.5,-3.41,-2.31,2286000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":409,"volume":1019,"transactions":9,"vwap":1017},"2026-06-02",147.17,147.98,145.33,147.91,0.93,1342700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",148.5,149.11,145.99001,146.98,-0.11,-0.07,2103900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",147.62,149.63,145.94,147.089996,0.17,0.12,5920900,{"date":1039,"open":397,"high":1040,"low":397,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",147.63,146.92,-0.89,-0.6,2020400,{"date":1046,"open":1047,"high":1048,"low":963,"close":1049,"change":1050,"percent_change":335,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",147.10001,151.89,147.81,2.21,2070400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":990,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":990},"2026-05-26",145.2,146.24001,143.82001,1.87,1.3,1817300,{"date":1061,"open":1062,"high":1063,"low":201,"close":1064,"change":1065,"percent_change":711,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",144.17999,144.74001,143.73,-0.41,1811300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":682,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",139.63,144.39,137.78,144.14,1.68,2376000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",136.11,141.85001,134.32001,141.75999,7.04,5.23,3333400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",135.39999,136.58,133.84,134.72,-2.77,-2.01,2717400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",136.81,139.95,135.8,137.49001,2.1,1.55,2346100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",139.029999,140.059998,134.77,135.39,-3.97,-2.85,2663600,{"date":1112,"open":1113,"high":697,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",141.60001,138.78,139.36,-1.37,-0.97,2444200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",142.35001,143.36,139.020004,140.73,-2.54,-1.77,2256600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":829,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-12",145,145.50999,141.69,143.27,-1.17,2415600,{"date":1137,"open":533,"high":1031,"low":978,"close":1138,"change":453,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",144.96001,-1.81,1758200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1040,"change":1146,"percent_change":779,"volume":1147,"transactions":9,"vwap":1040},"2026-05-08",146.97,148.28,145.14,1.66,1532400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",148.74001,149.86,145.57001,145.97,-3.2,-2.15,1807200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",150.99001,152.8,148.7,149.17,2.7,1.84,2628400,{"date":1167,"open":1168,"high":659,"low":428,"close":954,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":954},"2026-05-05",144.58,2.94,2.05,1889300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-04",148.10001,149.0099945,143.22,143.53,-6.45,-4.3,2270900,{"date":1182,"open":1183,"high":955,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",154.16,149.83,149.98,-3.88,-2.52,2185000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1050,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-30",152.22,154.92999,152.070007,153.86,1.46,1613800,{"date":1198,"open":918,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",156.41,151.38,151.64999,-4.76,-3.04,2177900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1199,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1199},"2026-04-28",160.42,161.17,156.0099945,-2.92,-1.83,1603000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",159,160.99001,158.55,159.33,-0.57,-0.36,1642400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",163.98,164.61,159.61,159.89999,-4.32,-2.63,2222800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":762,"volume":1238,"transactions":9,"vwap":1236},"2026-04-23",161.97,164.5,160.0099945,164.22,3.04,2663500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",162.95,164.42,159.92999,161.17999,-1.02,-0.63,3347800,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",166.98,161.3,162.2,8.86,5.78,6262000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",148.57001,153.53,148.23,153.34,3.53,2.36,3445400,{"date":1266,"open":1267,"high":1268,"low":1267,"close":492,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":492},"2026-04-17",146.69,153.050003,6.46,4.51,3389200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",144.50999,145.74001,142.78999,143.35001,-0.85,-0.59,2087100,{"date":1282,"open":1283,"high":1284,"low":1276,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",144.48,144.78,144.2,-1.05,-0.72,1847700,{"date":1290,"open":1130,"high":1291,"low":1285,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",146.84,145.25,0.92,0.64,1742800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-13",141.97,144.44,140.42999,144.33,1.69,1.18,1719300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":265,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":265},"2026-04-10",143.7,144.10001,139.50999,-1.1,-0.77,3886000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":164,"volume":1320,"transactions":9,"vwap":1318},"2026-04-09",141.17999,145.96001,140.60001,143.74001,1.06,3809100,{"date":1322,"open":405,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",146.73,141.64999,142.67999,5.61,4.09,3457400,{"date":1330,"open":21,"high":1331,"low":1097,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",140.0099945,137.070007,-4.65,-3.28,2680300,{"date":1337,"open":1123,"high":1338,"low":300,"close":1339,"change":795,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-06",141.89999,141.72,1.45,1865400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":771,"volume":1349,"transactions":9,"vwap":1347},"2026-04-02",136.37,140.81,135.17999,139.69,1.44,1974200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-01",136.92999,139.99001,135.98,138.25,1.03,0.75,2166600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",135.75999,137.96001,132.39,137.22,4.69,3.54,3019400,{"date":1369,"open":1370,"high":1371,"low":1363,"close":1372,"change":387,"percent_change":863,"volume":1373,"transactions":9,"vwap":1372},"2026-03-30",136.97,137.029999,132.53,3098300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1126,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-27",134.94,136.5,133.48,134.19,-1.3,2758800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",136.33,138.87,135.86,135.96001,-1.73,-1.26,1988200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-25",140.14999,140.50999,133.52,137.69,-0.64,-0.46,3264800,{"date":1401,"open":1402,"high":1105,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-24",136.66,135.85001,138.33,-0.49,-0.35,2760400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-23",136.86,140.28999,136.23,138.82001,5.7,4.28,3039700,{"date":1418,"open":1419,"high":1420,"low":31,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",137.56,137.77,133.12,-4.86,-3.52,6728900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":43,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-19",136.8,138.53,136.080002,137.98,0.53,2704400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",140.74001,142.0099945,136.72,137.25,-4.89,-3.44,2293900,{"date":1443,"open":1444,"high":1445,"low":1113,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",142.71001,143.64,142.14,0.05,0.04,2394100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":779,"volume":1457,"transactions":9,"vwap":1455},"2026-03-16",141.63,142.13,139.96001,142.089996,1.6,1924600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1340,"percent_change":771,"volume":1464,"transactions":9,"vwap":1463},"2026-03-13",140.86,142.94,139.84,140.49001,2885500,{"date":1466,"open":1113,"high":1113,"low":1467,"close":1468,"change":1469,"percent_change":1125,"volume":1470,"transactions":9,"vwap":1468},"2026-03-12",138.78999,139.039993,-3.63,3089300,{"date":1472,"open":1473,"high":718,"low":1474,"close":1475,"change":1476,"percent_change":788,"volume":1477,"transactions":9,"vwap":1475},"2026-03-11",144.82001,142.11,142.67,-2.61,2216400,{"date":1479,"open":1480,"high":1481,"low":1070,"close":1482,"change":1483,"percent_change":662,"volume":1484,"transactions":9,"vwap":1482},"2026-03-10",147.17999,147.83,145.28,-2.41,2337300,{"date":1486,"open":1063,"high":1487,"low":1338,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",148.22,147.69,0.43,0.29,2775200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",148.59,144.8,147.25999,-2.62,-1.75,2486500,{"date":1501,"open":1200,"high":1502,"low":1503,"close":556,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":556},"2026-03-05",152.46001,149.37,-2.82,-1.85,2315000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":897,"percent_change":112,"volume":1513,"transactions":9,"vwap":1512},"2026-03-04",151.53,153.25,149,152.7,1990300,{"date":1515,"open":511,"high":1516,"low":1517,"close":767,"change":527,"percent_change":820,"volume":1518,"transactions":9,"vwap":767},"2026-03-03",155.039993,148.53,2763900,{"date":1520,"open":828,"high":828,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",153.14,154.39999,-5.99,-3.73,2397400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":281,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",158.8,163.17999,158.11,160.39,1.42,3264500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":399,"percent_change":837,"volume":1540,"transactions":9,"vwap":1539},"2026-02-26",158.0099945,159.070007,156.16,158.97,1734000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-25",164.080002,164.12,153.32001,157.46001,-6.49,-3.96,3142800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-24",164,167,163.73,163.95,-0.3,-0.18,2232700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":248,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-23",164.31,165.48,160.48,164.25,0.08,1650900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1544,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1544},"2026-02-20",163.94,166.66,162.039993,0.34,0.21,1646500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",166.78,167.42,163.25999,163.78,-3.47,-2.07,2223800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":837,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-18",166.94,168.56,165.85001,167.25,0.58,2808900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":870,"change":1597,"percent_change":1042,"volume":1598,"transactions":9,"vwap":870},"2026-02-17",168,169.17,162.74001,-1.49,2258000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",165,168.89,164.67999,167.78,3.19,1.94,2635100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":164,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-12",164.89999,168.2,164.11,164.59,0.45,4461900,{"date":1617,"open":1618,"high":1552,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",160.75,160.17,163.85001,1.57,0.97,4178900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-10",155.12,162.60001,154.57001,162.28,8.78,5.72,3262200,{"date":1634,"open":1635,"high":901,"low":1636,"close":1637,"change":1090,"percent_change":1126,"volume":1638,"transactions":9,"vwap":1637},"2026-02-09",156.8,153.3,153.5,3053200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":905,"volume":1646,"transactions":9,"vwap":1644},"2026-02-06",157.42999,161.25999,151.56,156.27,-1.86,4551500,{"date":1648,"open":1649,"high":817,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",157.75,156.39999,158.13,-0.09,-0.06,2476900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-04",155.28,160.97,155.070007,158.22,4.39,2.85,4003500,{"date":1665,"open":1175,"high":1666,"low":1175,"close":1667,"change":557,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-03",159.69,153.83,2.71,3696100,{"date":1671,"open":462,"high":1672,"low":1673,"close":1674,"change":1018,"percent_change":484,"volume":1675,"transactions":9,"vwap":1674},"2026-02-02",150.62,146.64,149.77,1820500,{"date":1677,"open":1678,"high":1679,"low":1033,"close":1680,"change":1681,"percent_change":1286,"volume":1682,"transactions":9,"vwap":1680},"2026-01-30",148.47,149.58,148.84,-1.58,2336000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":127,"percent_change":1035,"volume":1689,"transactions":9,"vwap":1688},"2026-01-29",150.029999,153.91,148.39999,150.42,3248400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1319,"volume":1697,"transactions":9,"vwap":1695},"2026-01-28",148.89,153.35001,148.36,150.17,1.58,2959800,{"date":1699,"open":1494,"high":1700,"low":1701,"close":1494,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1494},"2026-01-27",149.35001,147.46001,-1.41,-0.94,3131300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":511,"change":1710,"percent_change":947,"volume":1711,"transactions":9,"vwap":511},"2026-01-26",150.5,151.21001,148.60001,-0.51,2374200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":356,"volume":1719,"transactions":9,"vwap":1717},"2026-01-23",155.81,156.46001,150.22,150.50999,-5.23,2976900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":26,"volume":1727,"transactions":9,"vwap":1725},"2026-01-22",160.87,161.42,155.5,155.74001,-2.37,3996200,{"date":1729,"open":1259,"high":1730,"low":1731,"close":1530,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1530},"2026-01-21",160.57001,153.21001,4.92,3.21,5053300,{"date":1736,"open":1737,"high":1641,"low":1494,"close":1738,"change":1090,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-20",150.13,153.19,-1.78,4883500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-16",159.84,161.92999,153.92999,155.96001,-5.04,-3.13,5280200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-15",160.39999,161.53999,158.050003,161,1.7,1.07,2398500,{"date":1760,"open":1217,"high":1761,"low":1762,"close":1763,"change":463,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-14",161.36,157.48,159.3,-0.96,3087000,{"date":1767,"open":1768,"high":852,"low":1769,"close":1770,"change":779,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-13",160.46001,159.14999,160.85001,0.71,2820800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1100,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",156.50999,160.59,155.029999,159.71001,2.43,4367100,{"date":1782,"open":511,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-09",157.63,149.7,157.28,11.38,7.8,7314200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-08",138.53999,146.22,137.7,145.89999,6.59,4.73,4410400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":610,"volume":1805,"transactions":9,"vwap":1803},"2026-01-07",144.49001,145.82001,138.34,139.31,-5.19,5129900,{"date":1807,"open":310,"high":1808,"low":301,"close":1008,"change":1809,"percent_change":854,"volume":1810,"transactions":9,"vwap":1008},"2026-01-06",144.87,-1.98,4933100,{"date":1812,"open":1813,"high":810,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-05",144.45,143.92999,146.48,0.76,0.52,2328800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1302,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-02",144.34,146.13,143.17999,145.72,1.17,1985200,{"date":1828,"open":978,"high":1829,"low":1830,"close":1831,"change":26,"percent_change":464,"volume":1832,"transactions":9,"vwap":1831},"2025-12-31",145.39999,143.98,144.029999,1403000,{"date":1834,"open":1835,"high":1794,"low":1836,"close":661,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":661},"2025-12-30",145.42999,144.46001,-0.43,-0.29,1301900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1316,"change":1220,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1316},"2025-12-29",146.050003,146.55,144.75999,-0.25,1447500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1849,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1849},"2025-12-26",146.32001,146.74001,145.059998,-0.31,-0.21,1143900,{"date":1856,"open":1857,"high":952,"low":1064,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-24",144.47,146.63,2.16,1.5,997000,{"date":1863,"open":1864,"high":1033,"low":1865,"close":1857,"change":983,"percent_change":1246,"volume":1866,"transactions":9,"vwap":1857},"2025-12-23",145.67,143.28999,2967800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":788,"percent_change":1873,"volume":1499,"transactions":9,"vwap":1872},"2025-12-22",146.42999,147.34,144.73,145.38,-1.22,{"date":1875,"open":1876,"high":556,"low":1877,"close":1480,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1480},"2025-12-19",149.48,146.089996,-4.22,-2.79,6879600,{"date":1882,"open":1883,"high":1884,"low":1708,"close":1885,"change":1043,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-18",156.23,156.35001,151.39999,-0.39,3849800,{"date":1889,"open":775,"high":1890,"low":1891,"close":775,"change":1892,"percent_change":1091,"volume":1893,"transactions":9,"vwap":775},"2025-12-17",153.25999,150.14999,-3.12,4082300,{"date":1895,"open":828,"high":828,"low":1896,"close":1626,"change":854,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1626},"2025-12-16",153.45,-0.86,2871400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-15",157.28999,158.2,154.98,156.47,0.02,0.01,2401000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-12",156.10001,157.21001,154.69,156.45,1.25,0.81,2477200,{"date":1918,"open":1919,"high":901,"low":1920,"close":1921,"change":1027,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-11",156.3,154.8,155.2,-0.05,1669600,{"date":1925,"open":629,"high":892,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-10",150.21001,155.27,5.92,3.96,3775900,{"date":1932,"open":1933,"high":775,"low":1934,"close":1700,"change":743,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1700},"2025-12-09",150.56,148.77,-2.02,3915900,{"date":1938,"open":1939,"high":901,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-08",157.86,152.059998,152.42999,-6.19,-3.9,3228900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-05",161.089996,162.10001,158.52,158.62,-2.11,-1.31,2167300,{"date":1955,"open":1234,"high":1956,"low":1227,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-04",165.97,160.73,-4.27,-2.59,3441900,{"date":1962,"open":1215,"high":1963,"low":1215,"close":1601,"change":1964,"percent_change":579,"volume":1965,"transactions":9,"vwap":1601},"2025-12-03",165.17,6.54,4043700,{"date":1967,"open":1968,"high":1743,"low":1969,"close":1970,"change":1971,"percent_change":495,"volume":1972,"transactions":9,"vwap":1970},"2025-12-02",158.25,156.11,158.46001,1.09,3027200,{"date":1974,"open":1975,"high":1976,"low":1883,"close":1977,"change":1978,"percent_change":464,"volume":1979,"transactions":9,"vwap":1977},"2025-12-01",156.59,159.78,157.37,-1.64,2576800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1348,"volume":1987,"transactions":9,"vwap":1985},"2025-11-28",156.48,159.080002,156.38,159.0099945,2.25,2130200,{"date":1989,"open":1745,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1348,"volume":1994,"transactions":9,"vwap":1992},"2025-11-26",157.47,153.69,156.75999,2.23,2571100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1254,"volume":2002,"transactions":9,"vwap":2000},"2025-11-25",147.74001,155.17999,147,154.53,8.45,4592000,{"date":2004,"open":2005,"high":988,"low":2006,"close":962,"change":1246,"percent_change":1837,"volume":2007,"transactions":9,"vwap":962},"2025-11-24",146.020004,143.25,4556800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":963,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":963},"2025-11-21",138.7,148.14,138.55,9.39,6.84,5410300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1853,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-20",137.84,139.62,136.73,137.32001,-0.15,2335700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":871,"volume":2031,"transactions":9,"vwap":2029},"2025-11-19",139.089996,139.14999,136.39,137.53,-0.92,2694600,{"date":2033,"open":2028,"high":1069,"low":2034,"close":2035,"change":495,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-18",134.74001,138.45,0.5,2707200,{"date":2039,"open":1132,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1334,"volume":2044,"transactions":9,"vwap":2042},"2025-11-17",141.8,137.50999,137.75999,-4.67,2991800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1117,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-14",143.92,146.23,142.059998,142.42999,-0.68,2584800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1229,"percent_change":788,"volume":2059,"transactions":9,"vwap":2058},"2025-11-13",143.95,146.12,143.12,143.39999,2560900,{"date":2061,"open":2062,"high":1487,"low":1864,"close":2063,"change":1764,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-12",146.5,146.029999,-0.65,2081600,{"date":2067,"open":2068,"high":1701,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-11",145.75999,144.97,146.99001,2.42,1.67,2004900,{"date":2075,"open":1062,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-10",145.17999,142.34,144.57001,-0.2,-0.14,2745100,{"date":2083,"open":971,"high":1275,"low":2084,"close":2085,"change":2086,"percent_change":1852,"volume":2087,"transactions":9,"vwap":2085},"2025-11-07",142.3,144.77,-0.45,2942300,{"date":2089,"open":1316,"high":1316,"low":1070,"close":2090,"change":1922,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-06",145.22,-0.03,2163200,{"date":2094,"open":566,"high":2095,"low":2096,"close":607,"change":538,"percent_change":948,"volume":2097,"transactions":9,"vwap":607},"2025-11-05",146.64999,143.83,2181200,{"date":2099,"open":2100,"high":1143,"low":2101,"close":2102,"change":1431,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-04",144.92999,144.0099945,145.59,0.37,2197700,{"date":2106,"open":1494,"high":2107,"low":2108,"close":1851,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1851},"2025-11-03",148.62,144.22,-4.02,-2.7,4226000,{"date":2113,"open":2114,"high":2115,"low":1999,"close":2116,"change":1853,"percent_change":2080,"volume":2044,"transactions":9,"vwap":2116},"2025-10-31",147.78,150.35001,149.080002,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":51,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-30",148,151.23,147.020004,149.28999,0.67,2569200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-29",151.059998,154.059998,147.32001,148.28999,-5.46,-3.55,5517300,{"date":2135,"open":2119,"high":2136,"low":1999,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-28",157.99001,153.75,-5.11,-3.22,4768700,{"date":2142,"open":1968,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1590,"volume":2147,"transactions":9,"vwap":2145},"2025-10-27",161.050003,157.94,158.86,0.91,2904800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1043,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-24",160.75999,161.58,157.92999,157.95,-0.38,2234500,{"date":2157,"open":2158,"high":1778,"low":2159,"close":1217,"change":1572,"percent_change":1573,"volume":2160,"transactions":9,"vwap":1217},"2025-10-23",157.78999,156.5,1875900,{"date":2162,"open":901,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-22",161.35001,157.12,158.21001,-0.42,-0.26,3155000,{"date":2170,"open":1707,"high":2171,"low":1876,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-21",159.53,158.63,4.87,3.17,4191100,{"date":2177,"open":1628,"high":2178,"low":1636,"close":2179,"change":2180,"percent_change":1447,"volume":2181,"transactions":9,"vwap":2179},"2025-10-20",155.32001,153.75999,0.07,3086600,{"date":2183,"open":2184,"high":2185,"low":1200,"close":1991,"change":780,"percent_change":2036,"volume":2186,"transactions":9,"vwap":1991},"2025-10-17",152.89999,154.2,3675700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1597,"volume":2194,"transactions":9,"vwap":2192},"2025-10-16",155.95,156,151.5,152.92,-2.32,3474200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":26,"percent_change":1764,"volume":2201,"transactions":9,"vwap":2200},"2025-10-15",156.059998,158.5,154.97,155.24001,2541600,{"date":2203,"open":1940,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-14",158.56,151.82001,156.74001,4.15,2.72,3244800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":107,"percent_change":2123,"volume":2216,"transactions":9,"vwap":2215},"2025-10-13",151.48,153.38,150.78999,152.59,3022400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":794,"change":2222,"percent_change":248,"volume":2223,"transactions":9,"vwap":794},"2025-10-10",152.3,153.28999,149.69,0.19,3631200,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-09",157.88,150.88,151.39,-7.27,-4.58,6579000,{"date":2233,"open":1755,"high":1755,"low":1725,"close":2234,"change":2235,"percent_change":463,"volume":2236,"transactions":9,"vwap":2234},"2025-10-08",158.66,-2.5,5034300,{"date":2238,"open":2239,"high":2240,"low":1618,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-07",167.029999,167.28999,161.16,-10.37,-6.05,6069200,{"date":2246,"open":2247,"high":30,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-06",175.8,170.87,171.53,-3.42,-1.95,1981100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":795,"volume":2260,"transactions":9,"vwap":2258},"2025-10-03",172.029999,176.22,171.67999,174.95,3.48,2096300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1117,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-02",171.5,172.27,169.2,171.47,-0.56,1925900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-01",169.89,172.53,169.78,172.44,2.97,1.75,2159900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1220,"percent_change":1853,"volume":2284,"transactions":9,"vwap":2283},"2025-09-30",168.92999,170.12,166.81,169.47,1794100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1621,"volume":2292,"transactions":9,"vwap":2290},"2025-09-29",168.34,170.57001,166.56,169.83,2.63,1912800,{"date":2294,"open":2295,"high":2296,"low":1601,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-26",165.86,168.38,167.2,2.2,1.33,2173900,{"date":2302,"open":869,"high":2303,"low":1552,"close":1601,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1601},"2025-09-25",168.94,-2.45,-1.46,2440500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1303,"percent_change":1771,"volume":2313,"transactions":9,"vwap":2312},"2025-09-24",165.31,168.83,164.49001,167.45,2978300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":930,"volume":2321,"transactions":9,"vwap":2319},"2025-09-23",165.050003,166.35001,162.85001,166.27,2.04,3420400,{"date":2323,"open":2324,"high":2324,"low":2325,"close":862,"change":2326,"percent_change":357,"volume":2327,"transactions":9,"vwap":862},"2025-09-22",167.14999,162.82001,-4.07,4036400,{"date":2329,"open":1553,"high":2330,"low":2331,"close":2332,"change":1952,"percent_change":1311,"volume":2333,"transactions":9,"vwap":2332},"2025-09-19",170.020004,164.75999,168.3,8261100,{"date":2335,"open":2336,"high":2337,"low":1553,"close":2338,"change":2339,"percent_change":948,"volume":2340,"transactions":9,"vwap":2338},"2025-09-18",169.60001,170.64999,169.61,-0.37,2950600,{"date":2342,"open":2343,"high":2344,"low":1587,"close":2345,"change":2346,"percent_change":721,"volume":2347,"transactions":9,"vwap":2345},"2025-09-17",172.58,177.58,169.98,-1.71,3540000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":710,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-16",172.55,172.82001,168.020004,171.69,-0.23,3133500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-15",177,177.050003,170.16,172.089996,-5.78,-3.25,5746700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1388,"volume":2372,"transactions":9,"vwap":2370},"2025-09-12",178.61,180.64,177.3,177.87,-3.14,2369300,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-11",176.99001,181.47,181.0099945,4.88,2.77,2216700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1498,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-10",178.78,178.92999,174.3,176.13,-0.98,3758700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-09",182.020004,183.080002,176.21001,177.88,-6.16,-3.35,3839500,{"date":2399,"open":2400,"high":181,"low":2401,"close":2402,"change":2403,"percent_change":280,"volume":2404,"transactions":9,"vwap":2402},"2025-09-08",180.75,180.029999,184.039993,2.24,3665800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-05",180.45,183.62,179.61,181.8,5.11,2.89,3750400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2291,"volume":2421,"transactions":9,"vwap":2419},"2025-09-04",173.83,177.5,173.070007,176.69,4.52,3386900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1000,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-03",169.86,173.84,169.41,172.17,1.12,3183000,{"date":2431,"open":2432,"high":2433,"low":1553,"close":2434,"change":137,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-02",167.67999,171.12,170.25999,0.46,3265600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":325,"percent_change":1572,"volume":2443,"transactions":9,"vwap":2442},"2025-08-29",168.74001,169.75,167.95,169.48,2338900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-28",168.28,169.14999,166.22,168.91,1.41,0.84,2539700,{"date":2454,"open":1594,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-27",169.050003,166.45,167.5,-0.87,-0.52,2797000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1279,"percent_change":1406,"volume":2467,"transactions":9,"vwap":2466},"2025-08-26",169.089996,169.71001,167.46001,168.37,4224200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-25",169.89999,170.17,168.62,168.96001,-1.72,-1.01,3478700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-22",162.52,171.7,161.020004,170.67999,8.81,5.44,6112800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":26,"percent_change":2030,"volume":2492,"transactions":9,"vwap":2491},"2025-08-21",162.32001,163.19,158.27,161.87,3807900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1504,"volume":2500,"transactions":9,"vwap":2498},"2025-08-20",168.33,170.48,163.039993,163.37,-4.74,3696900,{"date":2502,"open":2503,"high":2504,"low":2319,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-19",166.41,168.95,168.11,2.95,1.79,4572400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2513,"change":1398,"percent_change":711,"volume":2514,"transactions":9,"vwap":2513},"2025-08-18",166.49001,167.35001,165.16,3640800,{"date":2516,"open":2517,"high":2518,"low":1580,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-15",169.5,170,165.62,1.72,1.05,5931700,{"date":2524,"open":2525,"high":862,"low":2526,"close":2527,"change":2528,"percent_change":721,"volume":2529,"transactions":9,"vwap":2527},"2025-08-14",161.0099945,159.64999,163.89999,-1.65,3796600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-13",159.48,167.22,159.14,165.55,7.29,4.61,5055600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":441,"volume":2546,"transactions":9,"vwap":2544},"2025-08-12",156.67,158.89999,154.37,158.25999,3.3,2855100,{"date":2548,"open":2549,"high":2198,"low":2550,"close":2551,"change":2552,"percent_change":2387,"volume":2553,"transactions":9,"vwap":2551},"2025-08-11",157,152.25999,154.96001,-1.54,2914600,{"date":2555,"open":911,"high":2159,"low":911,"close":2159,"change":2556,"percent_change":1756,"volume":2557,"transactions":9,"vwap":2159},"2025-08-08",2.61,3547700,{"date":2559,"open":2560,"high":1660,"low":2561,"close":2562,"change":2563,"percent_change":1026,"volume":2564,"transactions":9,"vwap":2562},"2025-08-07",154.72,153.58,153.89,-0.17,2440800,{"date":2566,"open":2567,"high":843,"low":911,"close":2128,"change":1311,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2128},"2025-08-06",155,-0.5,3355200,{"date":2571,"open":2572,"high":2573,"low":785,"close":2574,"change":1100,"percent_change":107,"volume":2575,"transactions":9,"vwap":2574},"2025-08-05",153.49001,157.56,154.83,3726400,{"date":2577,"open":2578,"high":2579,"low":511,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-04",150.0099945,153.63,153.28,2.98,1.98,3328700,{"date":2585,"open":952,"high":2586,"low":1005,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-01",150.92,150.3,7.46,5.22,7147900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":537,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-31",141.32001,144.39999,141.070007,142.84,-0.33,3513900,{"date":2600,"open":437,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-30",148.089996,142.44,143.31,-4.04,-2.74,4277100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":324,"volume":2614,"transactions":9,"vwap":2612},"2025-07-29",146.059998,147.64,145.23,147.35001,1.15,3067800,{"date":2616,"open":1063,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":691,"volume":2621,"transactions":9,"vwap":2619},"2025-07-28",147.13,144.020004,146.2,0.88,2891800,{"date":2623,"open":2624,"high":2102,"low":2625,"close":2626,"change":484,"percent_change":1489,"volume":2627,"transactions":9,"vwap":2626},"2025-07-25",145.039993,143.44,145.32001,3752100,{"date":2629,"open":2630,"high":2631,"low":1301,"close":2632,"change":1581,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-24",147.5,147.67999,144.7,-2.34,5070300,{"date":2636,"open":2179,"high":808,"low":448,"close":2637,"change":2638,"percent_change":1581,"volume":2639,"transactions":9,"vwap":2637},"2025-07-23",148.17,-5.33,5946600,{"date":2641,"open":2642,"high":2137,"low":201,"close":1637,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1637},"2025-07-22",144.63,22.28,16.98,13102900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-21",132.23,133.3,129.22,131.22,-0.58,-0.44,6883900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-18",133,133.45,130.050003,131.8,0.15,0.11,5126600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":896,"percent_change":2662,"volume":2670,"transactions":9,"vwap":2669},"2025-07-17",131.28,132.13,130.56,131.64999,3683100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1302,"percent_change":1058,"volume":2677,"transactions":9,"vwap":2676},"2025-07-16",130.5,132.75,129.11,131.50999,5599700,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-15",137.44,129.73,129.82001,-6.28,-4.61,4997200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1287,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-14",136,137.089996,133.55,136.10001,-0.53,3244000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1091,"volume":2701,"transactions":9,"vwap":2699},"2025-07-11",137.99001,138.14999,136.34,136.82001,-2.8,4065600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2019,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2019},"2025-07-10",138.039993,141.82001,137.47,1.21,0.87,7573000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1081,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-09",132.42,139.059998,132.35001,138.41,5.36,5721700,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":132,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-08",130.42999,132.72,130,131.37,0.31,2878400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":548,"volume":2733,"transactions":9,"vwap":2731},"2025-07-07",131.67999,132.91,129.53,130.97,-0.93,3086700,{"date":2735,"open":2688,"high":2736,"low":2669,"close":2737,"change":2738,"percent_change":2605,"volume":2739,"transactions":9,"vwap":2737},"2025-07-03",136.38,131.89999,-3.71,3428400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":347,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-02",134.42,136.48,133.42999,135.61,1.28,4363400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-01",128.53,136.42999,128,133.89999,4.98,3.86,5367600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":247,"volume":2764,"transactions":9,"vwap":2762},"2025-06-30",128.94,129.46001,127.79,128.92,0.23,2415000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2707,"volume":2772,"transactions":9,"vwap":2770},"2025-06-27",127.53,130.0099945,127.34,128.69,1.54,4089800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2080,"percent_change":1026,"volume":2779,"transactions":9,"vwap":2778},"2025-06-26",127.48,127.72,125.040001,127.15,3016700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2633,"percent_change":1139,"volume":2786,"transactions":9,"vwap":2785},"2025-06-25",128.3,129.32001,126.76,127.29,2551100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1622,"percent_change":1357,"volume":2793,"transactions":9,"vwap":2792},"2025-06-24",127.8,130.67,126.44,129.63,4484000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-23",123.11,128.91,122.83,128.66,4.46,3.59,4075500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-20",121.74,124.5,121.38,124.2,2.92,2.41,5351200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":796,"percent_change":122,"volume":2818,"transactions":9,"vwap":2817},"2025-06-18",120.47,123.47,119.64,121.28,3266100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1524,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-17",123.32,126.33,119.54,119.92,-3.02,3847800,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":325,"percent_change":2435,"volume":2833,"transactions":9,"vwap":2832},"2025-06-16",124.41,124.63,122.69,123.65,2202400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2235,"volume":2841,"transactions":9,"vwap":2839},"2025-06-13",124.81,126.41,122.15,123.080002,-3.16,3219700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2613,"volume":2849,"transactions":9,"vwap":2847},"2025-06-12",124.28,126.9,123.099998,126.24,1.43,2318000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2836,"change":2855,"percent_change":292,"volume":2856,"transactions":9,"vwap":2836},"2025-06-11",128.75999,130.27,124.61,-2.13,4179000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":914,"volume":2864,"transactions":9,"vwap":2862},"2025-06-10",124.48,127.080002,123.14,126.94,4.29,3507900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1000,"percent_change":1696,"volume":2871,"transactions":9,"vwap":2870},"2025-06-09",122.21,123.23,120.17,122.65,2224600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":662,"volume":2879,"transactions":9,"vwap":2877},"2025-06-06",122.86,123.44,120.58,120.74,-2,2338200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":1397,"volume":2887,"transactions":9,"vwap":2885},"2025-06-05",122.97,123.71,121.41,122.74,-0.79,2283500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-04",118.93,124.12,118.65,123.53,5.18,4.38,3721700,{"date":2898,"open":2899,"high":2892,"low":2900,"close":2901,"change":1195,"percent_change":1914,"volume":2902,"transactions":9,"vwap":2901},"2025-06-03",116.78,115.79,118.35,3588900,{"date":2904,"open":2905,"high":2906,"low":182,"close":2907,"change":1134,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-02",116.99,117.13,116.89,-0.99,3780400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1853,"percent_change":1557,"volume":2916,"transactions":9,"vwap":2915},"2025-05-30",117.82,118.48,117,118.059998,4305100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2620,"percent_change":1357,"volume":2923,"transactions":9,"vwap":2922},"2025-05-29",118.63,118.98,117.11,118.27,3723200,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-28",120.75,121.17,117.31,117.39,-4.09,-3.37,3509800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2936,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2936},"2025-05-27",119.95,121.48,119.12,2.83,2.39,2683300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2892,"change":1845,"percent_change":1853,"volume":2946,"transactions":9,"vwap":2892},"2025-05-23",117.97,119.3,117.07,2448400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2051,"percent_change":1219,"volume":2953,"transactions":9,"vwap":2952},"2025-05-22",118.73,119.38,117.47,118.9,3228700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-21",121.6,122.51,119.17,119.58,-3.1,-2.53,3698600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":788,"volume":2970,"transactions":9,"vwap":2968},"2025-05-20",124.49,125.43,122.31,122.68,-2.25,1973500,{"date":2972,"open":2839,"high":2973,"low":2974,"close":2975,"change":855,"percent_change":2064,"volume":2976,"transactions":9,"vwap":2975},"2025-05-19",125.2,122.87,124.93,2069200,{"date":2978,"open":2979,"high":2980,"low":2974,"close":2981,"change":1263,"percent_change":1000,"volume":2982,"transactions":9,"vwap":2981},"2025-05-16",123.38,125.78,125.75,2415400,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1001,"percent_change":620,"volume":2989,"transactions":9,"vwap":2988},"2025-05-15",122.42,123.4,120.089996,123.39,3128500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-14",125.9,126.089996,121.63,122.07,-4.29,-3.4,4039400,{"date":3000,"open":3001,"high":3002,"low":2993,"close":3003,"change":3004,"percent_change":1035,"volume":3005,"transactions":9,"vwap":3003},"2025-05-13",127.77,128.050003,126.36,0.22,2971900,{"date":3007,"open":3008,"high":3009,"low":2808,"close":3010,"change":3011,"percent_change":93,"volume":3012,"transactions":9,"vwap":3010},"2025-05-12",126.35,128.36,126.14,4.11,3379500,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1139,"percent_change":2305,"volume":3019,"transactions":9,"vwap":3018},"2025-05-09",123.91,124.26,121.71,122.029999,3956100,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":1757,"percent_change":2708,"volume":3026,"transactions":9,"vwap":3025},"2025-05-08",123.8,125.32,123.24,123.84,3471400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":281,"percent_change":43,"volume":3033,"transactions":9,"vwap":3032},"2025-05-07",122.98,123.62,122.089996,122.77,3123900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2825,"volume":3041,"transactions":9,"vwap":3039},"2025-05-06",124.47,125.37,121.75,121.88,-3.79,2947800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1978,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-05",126.39,127.42,125.33,125.67,-1.29,2512500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-02",126.040001,128.070007,125.97,127.31,1.76,1.4,2469200,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2886,"percent_change":1246,"volume":3065,"transactions":9,"vwap":3064},"2025-05-01",126.45,127.81,124.97,125.55,2549600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-04-30",123.61,126.62,122.29,126.34,1.59,1.27,2748600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":2166,"percent_change":947,"volume":3081,"transactions":9,"vwap":3080},"2025-04-29",124.23,125.3,123.57,124.75,2206600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":691,"percent_change":58,"volume":3088,"transactions":9,"vwap":3087},"2025-04-28",124.58,125.92,123.85,125.17,1934300,{"date":3090,"open":3091,"high":2980,"low":3092,"close":3093,"change":226,"percent_change":1134,"volume":3094,"transactions":9,"vwap":3093},"2025-04-25",125.52,123.48,124.56,3588200,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3052,"change":1914,"percent_change":51,"volume":3100,"transactions":9,"vwap":3052},"2025-04-24",126.029999,126.49,123.81,3310600,{"date":3102,"open":3103,"high":3104,"low":2859,"close":3105,"change":2563,"percent_change":2080,"volume":3106,"transactions":9,"vwap":3105},"2025-04-23",127.019997,129.080002,124.79,5367500,{"date":186,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1163,"volume":3113,"transactions":9,"vwap":3111},121.68,125.29,121.040001,124.96,3.28,4427700]