[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHR":3,"homepage-market-summary":35,"stock-historical-DHR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DHR","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},"Danaher Corporation","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","In 1984, Danaher's founders transformed a real estate organization into an industrial-focused manufacturing company. Then, through a series of mergers, acquisitions, and divestitures, Danaher now focuses primarily on manufacturing scientific instruments and consumables in the life sciences and diagnostic industries after the late 2023 divestiture of its environmental and applied solutions group, Veralto.","60,000","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7475,1.6,"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},214.06,213.4,216.0594,211.9801,211.76,2.3,1.09,3875924.285799,58214,214.677,242.8,160.92999,4261378.11962542,64.9,9801,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},4203995,1534458229.906355,11.45,"2025-04-22",[186,187,197,208,218,229,239,249,260,271,282,293,304,315,326,337,348,359,369,380,390,400,411,422,433,443,453,464,474,484,495,506,516,527,536,547,558,569,579,589,600,610,621,632,643,653,663,673,684,695,705,716,727,738,747,756,764,772,780,789,797,805,814,823,832,841,850,858,867,874,881,890,898,906,915,924,932,939,946,955,964,972,981,990,999,1007,1016,1024,1031,1039,1047,1055,1062,1069,1078,1087,1096,1103,1111,1119,1127,1135,1143,1151,1159,1168,1176,1184,1192,1200,1209,1215,1223,1230,1239,1247,1255,1264,1272,1280,1289,1297,1305,1313,1321,1328,1335,1341,1348,1356,1365,1374,1382,1390,1397,1404,1412,1419,1426,1435,1441,1449,1458,1465,1473,1481,1488,1495,1502,1510,1516,1525,1531,1538,1546,1554,1561,1568,1577,1586,1595,1604,1612,1620,1628,1635,1643,1652,1660,1668,1675,1684,1693,1701,1708,1716,1724,1733,1742,1748,1756,1763,1771,1778,1785,1793,1802,1810,1818,1826,1833,1841,1849,1857,1866,1875,1884,1892,1900,1908,1916,1923,1931,1939,1948,1956,1965,1973,1979,1988,1996,2004,2010,2017,2025,2032,2040,2048,2055,2063,2071,2080,2088,2096,2105,2112,2118,2125,2132,2139,2146,2152,2159,2167,2175,2184,2190,2198,2207,2216,2224,2230,2237,2245,2251,2260,2267,2272,2281,2289,2295,2303,2311,2319,2328,2336,2343,2351,2359,2364,2372,2377,2385,2392,2400,2408,2416,2423,2430,2437,2444,2451,2459,2468,2475,2482,2489,2495,2502,2511,2519,2527,2532,2538,2543,2551,2557,2565,2572,2577,2584,2591,2599,2607,2615,2624,2632,2640,2647,2654,2661,2669,2678,2685,2693,2700,2707,2712,2720,2727,2735,2742,2749,2755,2763,2770,2776,2784,2792,2798,2806,2814,2820,2827,2832,2839,2847,2852,2859,2866,2873,2880,2888,2894,2901,2907,2915,2922,2929,2936,2945,2952,2960,2968,2976,2982,2988,2996,3003,3012,3021,3030,3039,3045,3052,3059,3066,3072,3079,3086,3091,3099,3104,3110,3117],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",221.31,222,211.18,-9.79,-4.42,5291880.535224,69688,214.3294,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",223.86,226.11,219.6919,221.55,-4.56,-2.02,5248448.03912,59392,222.6226,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",226.19,227.65,223.505,-1.22,-0.54,3608532.990024,54759,225.3283,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",223.4,228.38,222.1,227.33,2.84,1.27,4929772.998038,59697,226.6685,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":147,"volume":236,"transactions":237,"vwap":238},"2026-09-25",223.37,224.9,221.6,224.49,0.72,4423721.839798,51128,223.8719,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":51,"volume":246,"transactions":247,"vwap":248},"2026-09-24",220.5,226.65,219,223.77,2.21,6196747.52517,62077,223.4782,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",221.27,223.42,219.92,221.56,0.47,0.21,3404586.60659,49793,221.2425,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",215.1,222.42,214.2801,221.09,5.25,2.43,4637121.015517,63996,220.3331,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",212.03,216.19,209.6,215.84,4.03,1.9,5164082.524596,50094,215.0875,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",212.64,214.98,210.1,211.81,-0.69,-0.32,8835009.966538,54812,211.9077,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",210.48,213.27,206.6901,212.5,4.14,1.99,6179225.647891,92227,211.7852,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",209.67,211.98,206.675,208.36,-1,-0.48,3568836.68985,59308,208.8194,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",203.08,209.55,202.6201,209.36,6.11,3.01,3501261.971975,50726,207.7797,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",202.48,203.81,199.09,203.25,3.11,1.55,3420819.350425,47694,202.3315,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",201.99,202.68,199.16,200.14,-0.39,-0.19,3628504.892445,54015,200.4922,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",202.33,203.1,200.34,200.53,-4.32,-2.11,3021110.170588,55913,201.3545,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":344,"volume":366,"transactions":367,"vwap":368},"2026-09-09",206,206.05,201.95,204.85,-0.38,2773189.43786,47306,204.5842,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",205,207.84,202.12,205.23,-2.43,-1.17,3276303.370526,51556,205.8595,{"date":381,"open":382,"high":383,"low":374,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",207.19,208.7,207.66,-3.37,-1.6,2898175.883589,48425,207.2,{"date":391,"open":392,"high":393,"low":362,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",210.51,213.13,211.03,1.12,0.53,2424194.164956,38118,209.4893,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",207.77,212.7793,206.1,209.91,2.98,1.44,2896485.3604,48563,210.0632,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",214.74,215,206.55,206.93,-6.63,-3.1,3149241.750051,51329,208.4729,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",213.45,215.385,212.22,213.56,-2.51,-1.16,3611341.099045,39780,213.85,{"date":434,"open":262,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",217.04,212.8502,216.07,0.39,0.18,2860035.805567,39351,215.9749,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":147,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",214.78,218.57,213.092,215.68,0.15,2927605.684658,41726,216.2786,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",213.23,216.8499,212.81,215.36,-0.61,-0.28,2531155.911387,38039,215.5739,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":132,"volume":471,"transactions":472,"vwap":473},"2026-08-25",213.88,216.77,212.24,215.97,0.86,2339403.447743,37217,215.4483,{"date":475,"open":476,"high":477,"low":466,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",218.33,218.34,215.11,-3.74,-1.71,2510281.705526,38974,215.624,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",215.58,220.25,213.46,218.85,2.94,1.36,4701850.462155,54194,217.8481,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",210.12,220.67,208.21,215.91,4.41,2.09,5499001.72892,78792,217.2375,{"date":507,"open":351,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",212.19,202.905,211.5,11.92,5.97,5229258.323867,76465,210.6543,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",203.97,204.23,199.49,199.58,-3.05,-1.51,2282941.723756,43425,200.5283,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":439,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",199.99,203.43,202.63,0.09,2959978.282171,38601,202.2194,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",203,203.96,201.12,202.45,-1.44,-0.71,2230549.174619,36636,202.9378,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",207.06,207.4899,202.17,203.89,-1.9,-0.92,1904580.354659,39031,204.2562,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",204.55,207.59,202,205.79,-1.65,-0.8,3010672.408393,45562,205.9135,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":554,"volume":576,"transactions":577,"vwap":578},"2026-08-11",208.05,208.44,206.0901,207.44,-1.93,2466553.785327,42333,207.448,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",203.26,209.37,200.78,4.61,2.25,3637188.268261,51897,206.9172,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",199.4,205.19,198.435,204.76,4.78,2.39,3322730.011661,42627,203.4946,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":147,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",199.96,201.3425,196.48,199.98,0.16,2717301.954643,41836,198.6836,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",195.6,201.24,193.3,199.66,4.88,2.51,3672405.6831,52812,198.8698,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",197.93,200.36,192.91,194.78,-2.72,-1.38,6638982.394147,82845,195.5588,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",197.34,199.31,195.77,197.5,2.52,1.29,2912451.393548,47406,197.5701,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":459,"volume":650,"transactions":651,"vwap":652},"2026-07-31",197.49,198.575,192.62,194.98,-1.19,4378300.517408,49849,195.1479,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":289,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",194.65,196.86,193.1369,196.17,-0.16,4520416.378592,58090,195.463,{"date":664,"open":665,"high":666,"low":636,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",199.93,203.05,196.49,-2.56,-1.29,8152558.956283,81638,198.9245,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",200.73,209.9,198.4625,199.05,2.55,1.3,9250468.358575,98424,201.9787,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",191.39,196.63,189.85,196.5,5,2.61,5335181.125105,68625,194.6357,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":310,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",193.08,194.8,190,191.5,-0.52,6803590.35217,80931,191.9077,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",185.12,192.89,183.87,192.5,13.36,7.46,11423468.150417,129862,189.9734,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",178.47,180.12,173,179.14,0.13,0.07,10886712.80824,128074,177.2787,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",168.835,179.26,165.75,179.01,-22.1,-10.99,28098194.485082,297851,175.7898,{"date":739,"open":562,"high":740,"low":741,"close":742,"change":627,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",204.33,200,201.11,-1.33,6202192.15436,84604,202.1638,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",203.45,206.59,202.14,203.83,-1.18,-0.58,4965300,{"date":757,"open":758,"high":759,"low":624,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",201.41,205.28,205.0099945,4.22,2.1,4237500,{"date":765,"open":741,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",202.36,199.34,200.78999,1.74,0.87,4469300,{"date":773,"open":774,"high":350,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",198.029999,197.37,199.050003,-1.11,-0.55,4188500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",198.7,200.84,198,200.16,1.11,0.56,2918800,{"date":790,"open":791,"high":792,"low":793,"close":776,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":776},"2026-07-10",197.58,199.84,195.050003,3.07,1.57,3847600,{"date":798,"open":799,"high":800,"low":699,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",190.5,195.99001,195.98,5.21,2.73,2657100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",191.75999,192.48,190.11,190.77,-3.42,-1.76,2502600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",197.42,197.88,192.14,194.19,0.57,0.29,3248900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",195.31,196.60001,189.78,193.62,-4.31,-2.18,4663800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",197.47,198.23,194.47,197.92999,4.21,2.17,4035400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",191.97,196.039993,190.58,193.72,3.24,1.7,4515600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":649,"volume":857,"transactions":9,"vwap":855},"2026-06-30",193.8,193.99001,188.99001,190.48,-2.3,3471100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",195.45,197,191.53999,192.78,-3.41,-1.74,3522500,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":406,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",192.83,196.19,192.28999,1.54,6090400,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":25,"volume":880,"transactions":9,"vwap":878},"2026-06-25",189.69,197.57001,193.21001,4.34,6090900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",181.059998,189.48,179.92999,188.87,9.9,5.53,5647000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":137,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-23",179.070007,181.71001,177.070007,178.97,0.44,4149800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":94,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-22",176.44,179.3,175,178.19,0.58,3691900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",175.55,178.50999,174.22,177.17,-0.59,-0.33,7258500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",180.74001,182.42,176.60001,177.75999,-3.59,-1.98,2692200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":127,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-16",181.46001,183.55,180.5,181.35001,0.14,2834000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":51,"percent_change":787,"volume":938,"transactions":9,"vwap":937},"2026-06-15",180.92,182,179.57001,181.10001,3931600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":288,"percent_change":365,"volume":945,"transactions":9,"vwap":944},"2026-06-12",181.45,182.64,179.5,180.10001,3126700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",182.49001,184.13,177.92999,180.78999,-2.84,-1.55,3534200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",186.87,188.17999,183.59,183.63,-4.78,-2.54,3215300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":616,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-09",185.0099945,189.21001,183.75,188.41,2.66,5872200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",184.55,187.39,183.2,183.53,-0.77,-0.42,3148700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",188,188.75,183.78999,184.3,-2.34,-1.25,3305400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",182.27,187.78999,181.72,186.64,8.56,4.81,7771100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":395,"volume":1006,"transactions":9,"vwap":1004},"2026-06-03",175.86,178.53999,173.63,178.080002,1.97,2909800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",177.74001,179.34,175.5,176.11,-3.76,-2.09,2914100,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",182.55,178.99001,179.87,-2.8,-1.53,3652500,{"date":1025,"open":883,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":122,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",184.33,179.27,182.67,2.04,6993100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",174.56,181.2,180.63,7.5,4.33,5753700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":147,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-27",173.81,176.59,171.60001,173.13,0.19,3264700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":255,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",171.17,173.64999,169.88,172.81,0.81,3283100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":743,"percent_change":978,"volume":1061,"transactions":9,"vwap":1060},"2026-05-22",173.53999,174.95,171.14,172,2995000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":245,"percent_change":639,"volume":1068,"transactions":9,"vwap":1067},"2026-05-21",170.84,173.84,167.98,173.33,4237800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",167.25999,171.28,164.10001,171.12,4.08,2.44,4158800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",164.41,171.5,164.070007,167.039993,3.18,1.94,5744100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",161.83,164.55,161.23,163.86,1.95,1.2,4955100,{"date":1097,"open":1098,"high":1099,"low":31,"close":1100,"change":1101,"percent_change":386,"volume":1102,"transactions":9,"vwap":1100},"2026-05-15",165.58,166.28,161.91,-2.63,4054000,{"date":1104,"open":1105,"high":1106,"low":1080,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",166.5,169.28999,164.53999,-1.45,-0.87,4208600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":659,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",166.28999,167.62,163.32001,165.99001,-0.27,6526600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":659,"volume":1126,"transactions":9,"vwap":1124},"2026-05-12",167,167.92999,165.57001,166.25999,-0.26,5417200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",171.73,165.25,166.52,-4.64,-2.71,7378300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":668,"volume":1142,"transactions":9,"vwap":1140},"2026-05-08",174.97,175.48,170.74001,171.16,-4.5,5846000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":164,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-07",175.85001,177.0099945,173.39,175.66,0.42,4481900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":821,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-06",176.73,176.96001,172.059998,174.92,0.17,5983300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",175.8,177.67999,173.25999,174.63,0.59,0.34,3806100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":777,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",174.62,175.53999,172.34,174.039993,-0.63,4532200,{"date":1177,"open":1178,"high":1020,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",179.82001,174.60001,175.14999,-3.8,-2.12,3880000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":449,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-30",178.8,180.27,176.75,178.95,0.08,5142400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1186,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1186},"2026-04-29",178.14999,179.33,176.7,-0.18,-0.1,5932600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",182.66,183,177.3,178.98,-1.64,-0.91,5048600,{"date":1210,"open":1211,"high":941,"low":1212,"close":1213,"change":93,"percent_change":278,"volume":1214,"transactions":9,"vwap":1213},"2026-04-27",176.75999,176.50999,180.62,5322900,{"date":1216,"open":1217,"high":1205,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-24",178.57001,176.48,177.25,-1.32,-0.74,6410700,{"date":1224,"open":1225,"high":1226,"low":902,"close":1217,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1217},"2026-04-23",180.82001,180.98,-5.47,-2.97,10185100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",193.95,195.0099945,183.71001,184.039993,-10.5,-5.4,5904700,{"date":1240,"open":861,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",200.5,190.46001,194.53999,-0.96,-0.49,7862900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":438,"volume":1254,"transactions":9,"vwap":1252},"2026-04-20",193.22,195.87,192.74001,195.5,0.75,5271400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",194.58,197.020004,194.25999,194.75,0.97,0.5,4243400,{"date":1265,"open":844,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-16",196.39,193.070007,193.78,-4.36,-2.2,3760400,{"date":1273,"open":776,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",199.48,197.28,198.14,-0.47,-0.24,3180500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",195.62,200.39999,195.089996,198.61,2.74,1.4,3336400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1250,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1250},"2026-04-13",188.67,196.52,188.059998,6.26,3.3,4836300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",193.73,189.44,189.61,-3.38,-1.75,3188900,{"date":1306,"open":626,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",195.69,191.080002,192.99001,-3.2,-1.63,2903200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":870,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":870},"2026-04-08",195.89999,198.56,194.99001,5.18,2.71,2610000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":777,"percent_change":754,"volume":1327,"transactions":9,"vwap":1326},"2026-04-07",191.21001,192.12,188.73,191.0099945,2932700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1324,"change":51,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1324},"2026-04-06",190.63,192.53,189.47,0.52,2595700,{"date":1336,"open":1337,"high":852,"low":983,"close":1338,"change":1339,"percent_change":1157,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",189.46001,191.12,0.33,2739700,{"date":1342,"open":1343,"high":1344,"low":1332,"close":1345,"change":65,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-01",190.56,192.42999,190.78999,0.63,3770600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":332,"volume":1355,"transactions":9,"vwap":1353},"2026-03-31",186.77,190.45,185.38,189.60001,5.71,4659500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",183.62,185.73,181.75,183.89,2.37,1.31,3979700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",184.73,186.0099945,181.0099945,181.52,-6.53,-3.47,5857600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":72,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-26",185.50999,188.83,185.5,188.050003,0.48,3695000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":953,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",191.77,192.96001,184.99001,187.14999,-2.95,5265500,{"date":1391,"open":1392,"high":700,"low":1368,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",187.22,190.10001,0.1,0.05,4195500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":699,"change":1402,"percent_change":1166,"volume":1403,"transactions":9,"vwap":699},"2026-03-23",192.63,193.75,189.36,0.65,3147000,{"date":1405,"open":884,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",191.28,187.97,189.35001,-0.76,-0.4,5686200,{"date":1413,"open":1414,"high":686,"low":1415,"close":809,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":809},"2026-03-19",189.83,187.41,-1.39,-0.73,3353500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":700,"change":1424,"percent_change":553,"volume":1425,"transactions":9,"vwap":700},"2026-03-18",193.52,194.13,190.87,-3.71,4123800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",193.5,196.75,193.28999,195.21001,3.82,2,3751700,{"date":1436,"open":854,"high":1437,"low":1438,"close":686,"change":1439,"percent_change":839,"volume":1440,"transactions":9,"vwap":686},"2026-03-16",191.92,187.5,4.07,4333500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":820,"volume":1448,"transactions":9,"vwap":1446},"2026-03-13",187.77,189.37,185.24001,187.32001,1.06,4134100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",193.17,193.91,186.17999,186.25999,-8.8,-4.51,5235300,{"date":1459,"open":1460,"high":1292,"low":1461,"close":1462,"change":659,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-11",194.7,193.31,195.059998,-0.08,2957500,{"date":1466,"open":1467,"high":1316,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-10",198.16,195.16,195.22,-3.58,-1.8,3190400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1295,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-09",194.83,199.39,193.39,198.8,1.69,3522600,{"date":1482,"open":741,"high":1483,"low":1484,"close":1252,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1252},"2026-03-06",200.82001,195.11,-6.5,-3.22,4237700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":562,"change":1493,"percent_change":743,"volume":1494,"transactions":9,"vwap":562},"2026-03-05",202.27,204.71001,199.72,-2.73,4771400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":235,"percent_change":157,"volume":1501,"transactions":9,"vwap":1500},"2026-03-04",204.61,206.78,203.039993,204.73,2958400,{"date":1503,"open":1504,"high":371,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-03",202.28,200.67,204.0099945,-1.99,-0.97,4620900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":361,"change":1132,"percent_change":1270,"volume":1515,"transactions":9,"vwap":361},"2026-03-02",208,208.020004,204.67,3195800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",208.0099945,210.67999,206.88,210.64,1.28,0.61,5242600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":320,"change":659,"percent_change":1463,"volume":1530,"transactions":9,"vwap":320},"2026-02-26",209.080002,210.75,206.78999,2839800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1339,"percent_change":606,"volume":1537,"transactions":9,"vwap":1536},"2026-02-25",210.34,211.039993,208.94,209.52,2810300,{"date":1539,"open":1540,"high":298,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-24",210.38,209.050003,209.19,-1.73,-0.82,3176000,{"date":1547,"open":1512,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",211.35001,206.31,210.92,1.42,0.68,2400600,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1303,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-20",208.74001,212.69,209.5,-0.83,4471100,{"date":1562,"open":1563,"high":1564,"low":750,"close":1565,"change":1566,"percent_change":639,"volume":1567,"transactions":9,"vwap":1565},"2026-02-19",207.029999,211.25999,211.25,2.69,4763700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-18",205.85001,209.3,204.22,208.56,2.2,1.07,4646900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-17",201.8,208.5,201,206.36,-6.22,-2.93,8709200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-13",216.050003,218.75,210.78999,212.58,-2.36,-1.1,5286400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",218.92,219.60001,208.55,214.94,-5.04,-2.29,5167100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1394,"volume":1611,"transactions":9,"vwap":1609},"2026-02-11",218.14999,220.66,216.23,219.98,0.23,4539000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":86,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-10",217.35001,220.86,214.84,219.75,1.43,4420700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1395,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-09",214.64,217.83,212.84,216.66,0.02,3559600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":470,"percent_change":132,"volume":1634,"transactions":9,"vwap":1633},"2026-02-06",216.95,218.39999,214.39999,216.61,4311100,{"date":1636,"open":1637,"high":1638,"low":1600,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",219.080002,220,215.75,-3.78,-1.72,4141900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-04",217.39999,220.63,216.64999,219.53,2.93,1.35,3938500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":522,"volume":1659,"transactions":9,"vwap":1657},"2026-02-03",221.52,226.029999,216.16,216.60001,-6.82,4210700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":252,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":252},"2026-02-02",219.45,224.10001,216.84,4.53,2.07,4782600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1417,"percent_change":913,"volume":1674,"transactions":9,"vwap":1673},"2026-01-30",219.37,221,217.31,218.89,5627900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-29",223.32001,223.67999,218.44,219.62,-4.92,-2.19,7444900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",229,235.14999,223.089996,224.53999,-11.21,-4.76,7764000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1244,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",234.020004,237.27,233,235.75,-0.41,4299300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":848,"percent_change":235,"volume":1707,"transactions":9,"vwap":1706},"2026-01-26",235.99001,238.67999,235.2,236.71001,4471000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":355,"volume":1715,"transactions":9,"vwap":1713},"2026-01-23",239.64,240.78999,233.57001,235.0099945,-5.07,3066600,{"date":1717,"open":1718,"high":30,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-22",242.33,239.49001,240.080002,-1.97,-0.81,2955100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-21",235.34,242.22,234.28999,242.050003,7.72,3.29,5042900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",233.49001,238.81,231.10001,234.33,-1.66,-0.7,4326400,{"date":1743,"open":1744,"high":1745,"low":1698,"close":1703,"change":1746,"percent_change":1311,"volume":1747,"transactions":9,"vwap":1703},"2026-01-16",238.49001,240.42,-3.9,3904400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1085,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-15",236.21001,240.22,235.070007,239.89,0.82,2861700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":596,"percent_change":107,"volume":1762,"transactions":9,"vwap":1761},"2026-01-14",236.13,239.28,235.39,237.95,3136000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":542,"volume":1770,"transactions":9,"vwap":1768},"2026-01-13",240,241.25999,228.14,235.56,-3.44,4249900,{"date":1772,"open":1773,"high":1774,"low":1703,"close":1775,"change":1346,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-12",238.28999,240.74001,239,0.26,3615800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":93,"percent_change":1618,"volume":1784,"transactions":9,"vwap":1783},"2026-01-09",237.2,238.5,233.98,238.37,2536100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1278,"volume":1792,"transactions":9,"vwap":1790},"2026-01-08",233.55,237.7,233.32001,235,-0.57,2533900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-07",236.85001,238.12,233.10001,235.57001,-1.02,-0.43,2653300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1333,"volume":1809,"transactions":9,"vwap":1807},"2026-01-06",235.33,240.44,234.82001,236.59,1.23,2663400,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-05",229.28,235.63,235.36,4.96,2.15,3191700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1402,"volume":1825,"transactions":9,"vwap":1823},"2026-01-02",228.81,232.10001,227.23,230.39999,1.48,2338300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1303,"percent_change":1409,"volume":1832,"transactions":9,"vwap":1831},"2025-12-31",230.89999,231.25,228.87,228.92,1270300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1626,"volume":1840,"transactions":9,"vwap":1838},"2025-12-30",230.059998,231.080002,228.86,230.67,0.04,1375900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":722,"volume":1848,"transactions":9,"vwap":1846},"2025-12-29",229.96001,231.64999,229.67,230.63,0.31,1666400,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-26",231.53999,229.23,230.32001,-1.15,-0.5,1140700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-24",230.74001,231.73,229.78999,231.47,0.64,0.28,785800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-23",227.059998,231.22,226.050003,230.83,2.82,1.24,1868500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-22",225.13,228.66,224.12,228.0099945,3.17,1.41,2576100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":58,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-19",224.64,225.99001,223.39999,224.84,0.22,6318100,{"date":1893,"open":1894,"high":1895,"low":231,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",223.67,227.52,224.35001,1.72,0.77,3502400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":554,"volume":1907,"transactions":9,"vwap":1905},"2025-12-17",225.59,226.67,222.62,222.63,-2.07,5088700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",228.24001,222.69,224.7,-3.83,-1.68,2992100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1574,"percent_change":1261,"volume":1922,"transactions":9,"vwap":1921},"2025-12-15",227.85001,228.78,224.32001,228.53,4826600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-12",232.47,232.82001,226.33,-6.04,-2.6,4858300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1093,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-11",230.25999,232.69,229.61,232.37,0.85,5781800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-10",224.11,230.48,223.27,230.42,7.19,3.22,3914000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":988,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-09",225.34,226.78999,223.19,223.23,-0.56,3369200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-08",224.87,226.75999,223.25999,224.48,-1.77,-0.78,2945900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":343,"volume":1972,"transactions":9,"vwap":1970},"2025-12-05",228.029999,228.48,225,226.25,-0.88,3179600,{"date":1974,"open":1975,"high":1976,"low":244,"close":1977,"change":743,"percent_change":754,"volume":1978,"transactions":9,"vwap":1977},"2025-12-04",227.7,228.88,227.13,4089300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-03",228,230.64999,227.60001,228.46001,1.87,0.83,3761000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":26,"volume":1995,"transactions":9,"vwap":1993},"2025-12-02",225.86,228.32001,223.96001,226.59,2.45,2737100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":429,"volume":2003,"transactions":9,"vwap":2001},"2025-12-01",226.56,227.44,223.75,224.14,-2.64,3881300,{"date":2005,"open":2006,"high":2007,"low":1998,"close":2008,"change":1914,"percent_change":1221,"volume":2009,"transactions":9,"vwap":2008},"2025-11-28",228.28,228.45,226.78,1461500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1984,"change":2015,"percent_change":310,"volume":2016,"transactions":9,"vwap":1984},"2025-11-26",229.57001,230.95,227.47,-2.31,4135300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1464,"transactions":9,"vwap":2022},"2025-11-25",227.14,232.35001,226.17,230.77,3.79,1.67,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1699,"percent_change":1197,"volume":2031,"transactions":9,"vwap":2030},"2025-11-24",227.5,227.53999,224.089996,226.98,4393800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":802,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-21",222.75,228.55,222.050003,227.39,2.34,3181300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1198,"volume":2047,"transactions":9,"vwap":2045},"2025-11-20",222.98,225.039993,221.34,222.17999,-0.23,2987200,{"date":2049,"open":1969,"high":2050,"low":2051,"close":2052,"change":418,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-19",226.39,220.64999,222.41,-1.37,4483400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":25,"volume":2062,"transactions":9,"vwap":2060},"2025-11-18",219.14,226.89999,217.86,225.50999,5.07,5311300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":978,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-17",219.49001,224.13,218.2,220.44,-0.35,3991200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-14",219.16,223.36,217.34,221.21001,0.01,0,4552300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1754,"volume":2087,"transactions":9,"vwap":2085},"2025-11-13",217.75999,226.61,217.53999,221.2,1.8,6520000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2024,"volume":2095,"transactions":9,"vwap":2093},"2025-11-12",215.63,220.38,215.42999,219.39999,3.61,4324100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-11",211.0099945,216.59,210.88,215.78999,4.62,2.19,2843000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1808,"percent_change":1165,"volume":2111,"transactions":9,"vwap":2110},"2025-11-10",208.87,211.74001,207.72,211.17,2255200,{"date":2113,"open":2114,"high":1564,"low":2115,"close":2116,"change":1417,"percent_change":2069,"volume":2117,"transactions":9,"vwap":2116},"2025-11-07",209.63,207.75,209.94,3028000,{"date":2119,"open":2120,"high":298,"low":2121,"close":2122,"change":2123,"percent_change":1417,"volume":2124,"transactions":9,"vwap":2122},"2025-11-06",211,209.47,210.67,-1.54,2845700,{"date":2126,"open":1591,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1409,"volume":2131,"transactions":9,"vwap":2129},"2025-11-05",213.64,208.89999,212.21001,-1.62,2935400,{"date":2133,"open":2134,"high":2135,"low":2098,"close":2136,"change":2046,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-04",212.11,216.11,213.83,-0.11,3079900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1220,"percent_change":459,"volume":2145,"transactions":9,"vwap":2144},"2025-11-03",212.98,215.38,211.2,214.059998,3883300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2142,"change":1339,"percent_change":449,"volume":2151,"transactions":9,"vwap":2142},"2025-10-31",213.059998,217.75,213.0099945,4042500,{"date":2153,"open":2154,"high":2155,"low":457,"close":2156,"change":2157,"percent_change":58,"volume":2158,"transactions":9,"vwap":2156},"2025-10-30",214,217.49001,215.050003,1.04,2897200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":743,"volume":2166,"transactions":9,"vwap":2164},"2025-10-29",215.47,218.56,212.71001,214.0099945,-2.89,3030400,{"date":2168,"open":2169,"high":2170,"low":1608,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-28",220.57001,221.63,216.89999,-4.11,-1.86,2251700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-27",223.059998,224.44,219.38,221.0099945,-2,-0.9,3454900,{"date":2185,"open":2186,"high":2187,"low":2045,"close":2188,"change":1864,"percent_change":722,"volume":2189,"transactions":9,"vwap":2188},"2025-10-24",223.47,225.050003,223.0099945,3955300,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-23",217.60001,223.81,222.73,4.63,2.12,3664000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-22",222.5,222.97,215.28,218.10001,-2.67,-1.21,4498800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-21",223.5,234.99001,220.73,220.77,12.38,5.94,10741300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":289,"volume":2223,"transactions":9,"vwap":2221},"2025-10-20",210.25,211.56,207.74001,208.39,-0.67,4971500,{"date":2225,"open":2226,"high":284,"low":2227,"close":2228,"change":2173,"percent_change":1971,"volume":2229,"transactions":9,"vwap":2228},"2025-10-17",210.46001,208.64999,209.059998,4147000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1550,"change":2235,"percent_change":2038,"volume":2236,"transactions":9,"vwap":1550},"2025-10-16",209.60001,211.59,205.48,4.82,5818300,{"date":2238,"open":2239,"high":1536,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-15",206.98,204.44,206.10001,-0.05,-0.02,3081000,{"date":2246,"open":2247,"high":2248,"low":350,"close":2249,"change":107,"percent_change":58,"volume":2250,"transactions":9,"vwap":2249},"2025-10-14",202.88,207.36,206.14999,2254100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-13",203.56,206.75,202.85001,205.14,2.68,1.32,2229700,{"date":2261,"open":2262,"high":2263,"low":751,"close":2264,"change":204,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-10",204.91,206.46001,202.46001,-0.99,3585500,{"date":2268,"open":2269,"high":382,"low":2253,"close":2270,"change":311,"percent_change":2046,"volume":2271,"transactions":9,"vwap":2270},"2025-10-09",204.81,204.48,2572600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-08",206.89999,209.88,204.89999,204.96001,-3.81,-1.82,5089500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1416,"volume":2288,"transactions":9,"vwap":2286},"2025-10-07",212.50999,213.96001,208.46001,208.77,-2.94,4008700,{"date":2290,"open":2291,"high":2202,"low":1521,"close":2292,"change":2293,"percent_change":1022,"volume":2294,"transactions":9,"vwap":2292},"2025-10-06",215.0099945,211.71001,-3.28,3849500,{"date":2296,"open":2297,"high":253,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-03",211.33,210.22,214.99001,4.66,2.22,5927300,{"date":2304,"open":2305,"high":1656,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-02",210.94,210,210.33,-2.55,-1.2,6798100,{"date":2312,"open":2313,"high":393,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-01",198.71001,198.63,212.88,14.62,7.37,11404100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-30",186.38,198.37,185.66,198.25999,12.2,6.56,7731200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":142,"volume":2335,"transactions":9,"vwap":2333},"2025-09-29",185.85001,186.8,183.45,186.059998,1.22,3513100,{"date":2337,"open":1360,"high":2338,"low":929,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-26",185.10001,184.84,3.38,1.86,4847900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":926,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":926},"2025-09-25",184.42999,185.080002,180.029999,-4.45,-2.39,7433800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2278,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-24",188.64,189.17999,185.45,185.91,-2.01,5522100,{"date":2360,"open":699,"high":2361,"low":969,"close":2362,"change":1221,"percent_change":343,"volume":2363,"transactions":9,"vwap":2362},"2025-09-23",190.86,189.72,3461200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1242,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1242},"2025-09-22",191.89999,193.089996,190.23,-2.83,-1.46,2949600,{"date":2373,"open":658,"high":689,"low":2374,"close":1430,"change":922,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1430},"2025-09-19",192.67,-1.01,5934200,{"date":2378,"open":2379,"high":2380,"low":614,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-18",193.89999,196.14999,195.27,2.33,1.21,2871800,{"date":2386,"open":1323,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":680,"volume":2391,"transactions":9,"vwap":2389},"2025-09-17",196.33,190.73,192.94,2.47,4419300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":94,"volume":2399,"transactions":9,"vwap":2397},"2025-09-16",189,192.070007,187.75999,190.47,1.93,4817600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":523,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-15",191.059998,191.57001,187.039993,188.53999,-0.79,4675400,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-12",195,188.86,190.050003,-5.11,-2.62,3899900,{"date":2417,"open":1460,"high":2418,"low":2419,"close":1468,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1468},"2025-09-11",196.22,193.47,2.57,1.33,3426200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":865,"percent_change":2182,"volume":2429,"transactions":9,"vwap":2428},"2025-09-10",194.050003,196.92999,192.37,192.59,5509500,{"date":2431,"open":2314,"high":2432,"low":1477,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-09",199.14999,194.33,-4.3,-2.16,3345100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2314,"change":2442,"percent_change":2406,"volume":2443,"transactions":9,"vwap":2314},"2025-09-08",195.67,198.95,194.34,-1.58,3502100,{"date":2445,"open":2446,"high":2447,"low":2314,"close":2448,"change":2449,"percent_change":1165,"volume":2450,"transactions":9,"vwap":2448},"2025-09-05",199.42999,203.88,200.21001,1.18,2837600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1699,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-04",198.89999,199.78999,192.17999,199.029999,-0.21,3673600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-03",202.78,204.039993,198.67999,199.44,-4.35,-2.13,3468200,{"date":2469,"open":2470,"high":361,"low":2471,"close":2472,"change":2473,"percent_change":2265,"volume":2474,"transactions":9,"vwap":2472},"2025-09-02",204.56,200.67999,203.78999,-2.03,2389000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":396,"percent_change":1776,"volume":2481,"transactions":9,"vwap":2480},"2025-08-29",205.34,207.7,204.7,205.82001,1979800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":821,"percent_change":930,"volume":2488,"transactions":9,"vwap":2487},"2025-08-28",204.47,205.67999,202.020004,205.28999,2519900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":371,"change":988,"percent_change":459,"volume":2494,"transactions":9,"vwap":371},"2025-08-27",205.64,207.39,203.8,2503200,{"date":2496,"open":2497,"high":320,"low":2498,"close":2499,"change":2500,"percent_change":543,"volume":2501,"transactions":9,"vwap":2499},"2025-08-26",207.78,205.67,206.25,-1.48,3670600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-25",211.3,211.73,207.28999,207.73,-4.07,-1.92,1985800,{"date":2512,"open":1520,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-22",212.57001,205.63,211.8,7.9,3.87,3364900,{"date":2520,"open":2521,"high":2522,"low":552,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-21",210.32001,210.71001,203.89999,-7.5,-3.55,3172700,{"date":2528,"open":2529,"high":2164,"low":1590,"close":2530,"change":565,"percent_change":365,"volume":2531,"transactions":9,"vwap":2530},"2025-08-20",212.2,211.39999,3302500,{"date":2533,"open":2534,"high":2148,"low":2107,"close":2529,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2529},"2025-08-19",209.75,3.19,1.53,4851300,{"date":2539,"open":2120,"high":2540,"low":383,"close":2541,"change":2509,"percent_change":1207,"volume":2542,"transactions":9,"vwap":2541},"2025-08-18",212.14999,209.0099945,2859900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1166,"volume":2550,"transactions":9,"vwap":2548},"2025-08-15",212.020004,212.39999,209.83,210.92999,0.71,3210200,{"date":2552,"open":1556,"high":2553,"low":2554,"close":2298,"change":2555,"percent_change":1333,"volume":2556,"transactions":9,"vwap":2298},"2025-08-14",210.47,207.16,1.08,2634500,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-13",206.039993,209.32001,209.14,3.42,1.66,3241300,{"date":2566,"open":2567,"high":2568,"low":615,"close":2569,"change":2570,"percent_change":406,"volume":2571,"transactions":9,"vwap":2569},"2025-08-12",200.17,205.88,205.72,5.96,2830000,{"date":2573,"open":783,"high":2574,"low":341,"close":2575,"change":565,"percent_change":1410,"volume":2576,"transactions":9,"vwap":2575},"2025-08-11",202.2,199.75999,2566300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1666,"percent_change":2157,"volume":2583,"transactions":9,"vwap":2582},"2025-08-08",198.49001,200.74001,197.25,200.56,2963100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2579,"change":2589,"percent_change":848,"volume":2590,"transactions":9,"vwap":2579},"2025-08-07",197.10001,199.080002,195.55,3.32,2670100,{"date":2592,"open":2593,"high":776,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-06",198.60001,194.14999,195.17,-3.87,-1.94,5123000,{"date":2600,"open":2601,"high":2602,"low":689,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-05",197.38,200.64999,199.039993,1.58,0.8,4001100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1045,"volume":2614,"transactions":9,"vwap":2612},"2025-08-04",196,197.69,194,197.46001,0.37,3176900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-01",195.33,197.16,192.25999,197.089996,-0.07,-0.04,5736500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2618,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2618},"2025-07-31",201.5,204.020004,196.8,-6.83,-3.35,6060700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":628,"volume":2639,"transactions":9,"vwap":2637},"2025-07-30",206.94,207.47,203.080002,203.99001,-2.86,5692900,{"date":2641,"open":2642,"high":2643,"low":562,"close":2644,"change":2645,"percent_change":2398,"volume":2646,"transactions":9,"vwap":2644},"2025-07-29",203.10001,207.53,206.85001,3.91,4973300,{"date":2648,"open":2649,"high":2559,"low":2650,"close":2651,"change":962,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-28",204.2,202.23,202.94,-1.24,5160200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2234,"change":2659,"percent_change":2258,"volume":2660,"transactions":9,"vwap":2234},"2025-07-25",203.53,206.39,202.66,2.67,5355700,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-24",198.0099945,204.67999,202.81,4.92,2.49,7411400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-23",200.52,201.73,194.81,197.89,7.98,4.2,6374400,{"date":2679,"open":2680,"high":2387,"low":1378,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-22",186.75,189.91,1.84,0.98,7053300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":922,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-21",189.89,190.33,187.55,188.070007,-1.04,5898600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2412,"change":2698,"percent_change":375,"volume":2699,"transactions":9,"vwap":2412},"2025-07-18",195.66,196.2,189.080002,-4.74,4240300,{"date":2701,"open":2702,"high":1284,"low":2703,"close":2704,"change":2705,"percent_change":1898,"volume":2706,"transactions":9,"vwap":2704},"2025-07-17",193.88,192.42,194.78999,1.49,3064800,{"date":2708,"open":1477,"high":2709,"low":2710,"close":614,"change":896,"percent_change":1610,"volume":2711,"transactions":9,"vwap":614},"2025-07-16",194.28,191.14999,2662400,{"date":2713,"open":2714,"high":741,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-15",199.41,192.38,192.86,-4.89,-2.47,4521900,{"date":2721,"open":741,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1372,"volume":2726,"transactions":9,"vwap":2724},"2025-07-14",200.059998,194.89,197.75,-7.1,4925400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":289,"volume":2734,"transactions":9,"vwap":2732},"2025-07-11",205.50999,205.81,203.50999,204.85001,-0.66,2369000,{"date":2736,"open":758,"high":2737,"low":2738,"close":2729,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2729},"2025-07-10",208.14999,200.59,4.55,2.26,3088200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1864,"percent_change":930,"volume":2748,"transactions":9,"vwap":2747},"2025-07-09",200.99001,202.22,197.12,200.96001,2050700,{"date":2750,"open":2751,"high":1497,"low":2752,"close":2471,"change":2753,"percent_change":396,"volume":2754,"transactions":9,"vwap":2471},"2025-07-08",199.17999,198.98,1.05,4225600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":812,"volume":2762,"transactions":9,"vwap":2760},"2025-07-07",202.050003,202.5,198.66,199.63,-3.57,2388400,{"date":2764,"open":2765,"high":2766,"low":766,"close":2767,"change":2768,"percent_change":157,"volume":2769,"transactions":9,"vwap":2767},"2025-07-03",203.3,204.3,203.2,0.7,1390700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2758,"change":1287,"percent_change":2768,"volume":2775,"transactions":9,"vwap":2758},"2025-07-02",202.17999,203.39999,199.3,3503600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2086,"volume":2783,"transactions":9,"vwap":2781},"2025-07-01",196.99001,205.039993,196.38,201.10001,3.56,3976000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1174,"volume":2791,"transactions":9,"vwap":2789},"2025-06-30",198.92,200.45,196.020004,197.53999,-1.26,4537400,{"date":2793,"open":2757,"high":2794,"low":2795,"close":1478,"change":2796,"percent_change":1220,"volume":2797,"transactions":9,"vwap":1478},"2025-06-27",203.5,197.7,-2.66,5619700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1610,"volume":2805,"transactions":9,"vwap":2803},"2025-06-26",201.98,205.61,200.60001,201.46001,0.46,5685500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":1581,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":1581},"2025-06-25",196.89999,201.37,195.7,3.53,1.79,4379600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":834,"change":122,"percent_change":904,"volume":2819,"transactions":9,"vwap":834},"2025-06-24",197.35001,198.73,195.95,2739800,{"date":2821,"open":2822,"high":861,"low":2823,"close":2824,"change":2242,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-23",195.25,192.88,196.34,-0.03,3943100,{"date":2828,"open":2829,"high":826,"low":2830,"close":1266,"change":1093,"percent_change":51,"volume":2831,"transactions":9,"vwap":1266},"2025-06-20",196.53,194.22,6590900,{"date":2833,"open":2834,"high":861,"low":2835,"close":2836,"change":2837,"percent_change":2222,"volume":2838,"transactions":9,"vwap":2836},"2025-06-18",195.39999,193.12,194.44,-1.31,3236300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2204,"volume":2846,"transactions":9,"vwap":2844},"2025-06-17",199,200.28,195.37,195.75,-5.36,2968600,{"date":2848,"open":363,"high":2849,"low":2850,"close":742,"change":896,"percent_change":1890,"volume":2851,"transactions":9,"vwap":742},"2025-06-16",202.39,197.45,3143400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1505,"change":2857,"percent_change":2435,"volume":2858,"transactions":9,"vwap":1505},"2025-06-13",203.55,204.27,200.42999,-4.43,3391400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":152,"percent_change":1045,"volume":2865,"transactions":9,"vwap":2864},"2025-06-12",203.53999,205.77,202.73,205.10001,3661200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":762,"percent_change":2157,"volume":2872,"transactions":9,"vwap":2871},"2025-06-11",203.070007,207,202.67,204.72,4491400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2562,"percent_change":1897,"volume":2879,"transactions":9,"vwap":2878},"2025-06-10",200.77,203.47,198.020004,202.62,4626200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1084,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-09",197.50999,200.28999,195.34,199.2,1.62,4119400,{"date":2889,"open":2441,"high":2890,"low":2891,"close":2788,"change":2517,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2788},"2025-06-06",196.64999,192.89999,2.01,2802200,{"date":2895,"open":2379,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":311,"volume":2900,"transactions":9,"vwap":2898},"2025-06-05",194.64999,189.88,192.14999,-0.93,3096500,{"date":2902,"open":2903,"high":2695,"low":2904,"close":2905,"change":94,"percent_change":396,"volume":2906,"transactions":9,"vwap":2905},"2025-06-04",193,192.050003,193.080002,2596800,{"date":2908,"open":2909,"high":1385,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-03",188.17,186,192.059998,2.83,1.5,3525700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2222,"percent_change":2069,"volume":2921,"transactions":9,"vwap":2920},"2025-06-02",188.22,190.25,187,189.23,3027700,{"date":2923,"open":699,"high":2924,"low":2925,"close":2926,"change":1791,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-30",190.99001,187.78,189.89999,-0.3,6514200,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2397,"change":2934,"percent_change":1898,"volume":2935,"transactions":9,"vwap":2397},"2025-05-29",191.45,192.49001,188.63,1.46,2814500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-28",188.81,191.3,188.57001,189.0099945,-0.17,-0.09,2879200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2354,"change":2950,"percent_change":617,"volume":2951,"transactions":9,"vwap":2354},"2025-05-27",187.60001,190.16,186.99001,4.64,2990600,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2287,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-23",184.36,185.99001,183.050003,184.53999,-1.57,2814200,{"date":2961,"open":2962,"high":969,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-22",185.69,184.32001,187.48,0.67,0.36,3104400,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-21",195.74001,186.45,186.81,-10.96,-5.54,5613100,{"date":2977,"open":2695,"high":1467,"low":2978,"close":2979,"change":491,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-20",195.44,197.77,0.69,2873100,{"date":2983,"open":2830,"high":689,"low":2984,"close":2985,"change":2986,"percent_change":449,"volume":2987,"transactions":9,"vwap":2985},"2025-05-19",193.67999,196.41,0.3,2724500,{"date":2989,"open":2990,"high":2985,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-16",191.64999,189.50999,196.11,5.16,2.7,3868600,{"date":2997,"open":2998,"high":1323,"low":2999,"close":3000,"change":3001,"percent_change":2024,"volume":3002,"transactions":9,"vwap":3000},"2025-05-15",186.69,180.19,190.95,3.13,6579400,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-14",197.3,197.63,187.46001,187.82001,-8.79,-4.47,4489200,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-13",200.92,201.72,196.36,196.61,-4.22,-2.1,2648300,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-12",193.74001,200.95,192.52,200.83,11.1,5.85,7207100,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-09",194.32001,195.57001,189.32001,189.73,-5.09,-2.61,4535800,{"date":3040,"open":3041,"high":2979,"low":647,"close":3042,"change":3043,"percent_change":72,"volume":3044,"transactions":9,"vwap":3042},"2025-05-08",193.81,194.82001,1.73,3612600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":2367,"change":3050,"percent_change":17,"volume":3051,"transactions":9,"vwap":2367},"2025-05-07",191.66,193.98,189.67,3.04,2902600,{"date":3053,"open":3054,"high":3055,"low":2687,"close":2412,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2412},"2025-05-06",195.84,197.59,-7.35,-3.72,4479800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":564,"percent_change":1559,"volume":3065,"transactions":9,"vwap":3064},"2025-05-05",198.17999,200.2,196.0099945,197.39999,1915600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":776,"change":2038,"percent_change":65,"volume":3071,"transactions":9,"vwap":776},"2025-05-02",200.89999,202.82001,198.080002,3159100,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2414,"percent_change":2837,"volume":3078,"transactions":9,"vwap":3077},"2025-05-01",198.38,200.32001,196.28,196.71001,3687500,{"date":3080,"open":3081,"high":3082,"low":2808,"close":3083,"change":132,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-04-30",198.78999,199.96001,199.33,0.2,3729600,{"date":3087,"open":3016,"high":1274,"low":793,"close":3088,"change":3089,"percent_change":872,"volume":3090,"transactions":9,"vwap":3088},"2025-04-29",198.92999,3.02,3719900,{"date":3092,"open":3093,"high":2464,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-04-28",198.83,194.28999,195.91,-1.23,-0.62,2715100,{"date":3100,"open":2890,"high":3101,"low":1232,"close":3102,"change":1863,"percent_change":1339,"volume":3103,"transactions":9,"vwap":3102},"2025-04-25",198.28,197.14,2608700,{"date":3105,"open":3106,"high":3107,"low":3108,"close":689,"change":1045,"percent_change":1394,"volume":3109,"transactions":9,"vwap":689},"2025-04-24",196.7,196.94,193.25,4453400,{"date":3111,"open":3112,"high":3113,"low":3063,"close":3114,"change":3115,"percent_change":245,"volume":3116,"transactions":9,"vwap":3114},"2025-04-23",200.020004,205.11,196.31,4.24,6494100,{"date":184,"open":3118,"high":3119,"low":3120,"close":2395,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":2395},198.24001,199.64,191.82001,-6.17,-3.11,6687700]