[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLR":3,"homepage-market-summary":35,"stock-historical-DLR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DLR","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},"Digital Realty Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Digital Realty is one of the leading providers of cloud- and carrier-neutral data centers, offering colocation and interconnection services to hyperscalers and large businesses. Digital Realty operates 300 properties in 57 metropolitan areas across 31 countries, serving 5,000 customers. Renting physical space accounts for about 90% of Digital Realty's revenue. The firm enables hyperscalers and other clients to store servers, data, and networking equipment. The other 10% of revenue is generated primarily through interconnection services (8%) and other fee income (2%).","4,282","Austin, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7331,4.88,"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},178.55,178.51,180.48,177.3535,176.49,2.06,1.17,1671766.285448,31230,178.6302,208.14,146.23,2215927.036348432,52.2,5515,{"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},2044112,746100859.087108,19.92,"2025-04-22",[186,187,197,207,218,228,239,250,261,272,283,294,305,315,326,336,347,358,369,380,390,401,411,422,432,443,454,464,474,484,495,505,514,525,536,547,558,569,580,591,602,613,624,635,646,656,667,678,688,699,710,720,731,742,753,762,771,780,789,797,805,813,821,830,838,847,856,865,872,881,889,898,907,916,924,933,942,950,956,963,971,980,989,997,1006,1015,1023,1031,1037,1045,1052,1061,1069,1078,1087,1096,1102,1109,1117,1125,1133,1141,1148,1155,1164,1172,1180,1188,1196,1203,1211,1220,1227,1235,1244,1252,1260,1269,1275,1283,1292,1300,1308,1315,1322,1331,1339,1345,1351,1359,1366,1374,1383,1390,1396,1404,1412,1421,1428,1434,1441,1450,1459,1466,1471,1479,1487,1495,1503,1512,1521,1530,1538,1546,1554,1562,1568,1577,1584,1592,1598,1607,1616,1623,1629,1636,1644,1653,1662,1671,1679,1687,1696,1704,1713,1721,1730,1738,1747,1754,1763,1770,1778,1785,1794,1802,1809,1817,1824,1832,1839,1845,1852,1859,1866,1873,1881,1888,1895,1903,1911,1920,1928,1935,1942,1949,1956,1964,1970,1976,1984,1991,1996,2002,2008,2015,2022,2029,2037,2043,2047,2054,2063,2069,2078,2085,2090,2097,2106,2114,2122,2130,2139,2147,2156,2161,2168,2174,2180,2186,2193,2201,2209,2217,2224,2233,2241,2246,2254,2259,2266,2274,2281,2288,2295,2303,2310,2317,2323,2330,2338,2344,2350,2359,2366,2372,2378,2383,2391,2398,2405,2412,2417,2422,2431,2440,2446,2453,2460,2469,2476,2482,2489,2497,2503,2511,2518,2524,2531,2538,2544,2552,2560,2565,2570,2579,2585,2592,2600,2607,2613,2619,2625,2631,2637,2643,2648,2656,2663,2671,2677,2682,2689,2694,2701,2707,2713,2719,2725,2732,2740,2749,2757,2765,2769,2774,2779,2784,2791,2797,2803,2810,2817,2824,2829,2835,2839,2845,2850,2856,2863,2869,2876,2883,2891,2895,2902,2909,2916,2923,2929,2933,2938,2943,2950,2957,2964,2971,2976,2983,2989,2995,3003,3010,3017],{"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",174.84,177.18,172.83,0.96,0.55,1928138.942113,36578,175.7712,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",177.6,174.275,175.53,-1.03,-0.58,2037567.189124,30962,175.739,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",176.42,178.24,175.65,176.56,-0.62,-0.35,1774441.088309,29102,176.8239,{"date":219,"open":220,"high":221,"low":222,"close":190,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",178.74,181.02,176.87,-1.43,-0.8,1376805.817166,32691,177.9765,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",182.44,183.13,178.35,178.61,-2.39,-1.32,1483543.730343,33161,179.4946,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",180.97,183.05,178.625,181,-0.45,-0.25,1289160.61733,27724,181.5151,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",184.29,187,181.03,181.45,-4.2,-2.26,1605126.1212,31732,182.2694,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",185.57,186.89,184.645,185.65,-0.68,-0.36,1537757.806718,26919,185.8627,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",185.05,188.37,184.21,186.33,4.21,2.31,1679730.797581,29635,186.3956,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",183.19,184.56,181.41,182.12,-2.14,-1.16,4561212.756008,28721,182.3715,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",183.22,185.02,182.76,184.26,3.19,1.76,1695599.983437,26083,184.0924,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":51,"volume":312,"transactions":313,"vwap":314},"2026-09-16",180.67,183.62,179.7,181.07,1.8,2634874.396889,33447,181.5098,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",178.53,179.37,175.47,179.27,0.13,0.07,2252928.254423,37070,178.6796,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",186.13,178.81,179.14,-9.44,-5.01,2041671.588741,39758,180.7323,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",186.67,189.59,185.68,188.58,3.21,1.73,1339803.075594,28660,188.3725,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",189.3,190.67,185.29,185.37,-3.71,-1.96,1534179.355518,33984,186.6348,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",189.06,191.15,188.38,189.08,-0.42,-0.22,1503325.399583,32023,189.3872,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",187.65,192.09,187.445,189.5,1.11,0.59,1577111.257033,33836,190.19,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":147,"volume":387,"transactions":388,"vwap":389},"2026-09-04",187.02,190.1507,186.04,188.39,0.6,2079052.258768,28944,188.5846,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",184.36,187.88,181.65,187.79,4.03,2.19,1454052.919466,30963,186.3623,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":58,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",182.87,183.82,179.74,183.76,0.27,2021981.595943,35533,182.7411,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",185.67,186.97,181.92,183.27,-2.32,-1.25,2188844.788316,41186,183.1789,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":112,"volume":429,"transactions":430,"vwap":431},"2026-08-31",184.62,187.15,181.98,185.59,0.12,6437553.281489,45507,185.3954,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",192.47,192.99,184.295,185.47,-6.63,-3.45,1699497.482755,32968,186.5643,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",193.96,196.83,191.48,192.1,-1.33,-0.69,1154565.430217,26429,192.7853,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":375,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",191.94,194.36,191.49,193.43,0.58,1608065.18328,29425,192.9862,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",189.32,193.17,192.32,3.77,2,1909778.069442,35049,192.3082,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",190.51,184.22,188.55,-2.07,-1.09,1739820.87459,33964,187.6843,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",195.53,196.84,190.505,190.62,-3.68,-1.89,1633669.343435,26368,191.5934,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":107,"volume":502,"transactions":503,"vwap":504},"2026-08-20",192.35,195.14,191.27,194.3,1.95,1358918.260039,29565,194.1965,{"date":506,"open":507,"high":507,"low":508,"close":497,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",197.18,188.445,-2.9,-1.49,2262862.189968,46261,191.3381,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",198.83,199.205,195.13,195.25,-2.66,-1.34,1463674.81484,33010,196.5295,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",199.61,199.85,197.89,197.91,-2.24,-1.12,1871277.981272,35525,198.5002,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",199.71,201.56,198.5,200.15,2.57,1.3,2359948.902172,37125,200.1814,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",197.74,199.41,196.89,197.58,0.52,0.26,1514109.137376,32184,197.8082,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",194.09,197.673,193.01,197.06,6.25,3.28,2185645.731285,36981,196.5397,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",191.62,192.97,190.165,190.81,-0.49,-0.26,1551922.602965,33716,191.2377,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",193.03,193.11,190.3,191.3,-2.5,-1.29,1589068.283785,31386,191.2199,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",193.94,195.82,192.64,193.8,1.24,0.64,2559815.429435,32649,194.3133,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",196.02,196.505,191.98,192.56,-2.37,-1.22,2249493.572332,30443,193.0218,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",195.34,195.9,191.28,194.93,1.04,0.54,1694800.074806,35114,194.307,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",190.02,195.06,189.01,193.89,2.67,1.4,2295247.656349,36684,193.446,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",188.07,192.82,185.16,191.22,2.7,1.43,2246511.036625,37532,190.9395,{"date":647,"open":648,"high":649,"low":385,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",194.92,195.88,188.52,-4.67,-2.42,2166566.481494,36525,189.6553,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",194.37,196.21,191.83,193.19,5.01,2.66,2859919.491464,41669,193.2367,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",191.17,193.21,185.8,188.18,-5,-2.59,2272973.759666,45753,188.2986,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":235,"volume":685,"transactions":686,"vwap":687},"2026-07-28",194.72,196.65,190.691,193.18,-2.58,2822774.636768,44998,194.1359,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",200.05,200.75,192,195.76,-3.32,-1.67,2929081.737632,56049,195.0047,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",190,207.47,188.975,199.08,19.74,11.01,10738446.006883,135184,201.7519,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":553,"volume":717,"transactions":718,"vwap":719},"2026-07-23",176.81,181.695,176.8,179.34,0.93,3160989.043574,49477,179.8367,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",179.51,180.53,178.2,178.41,-0.9,-0.5,2025874.06272,37108,179.2166,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",177.11,180.025,176.21,179.31,3.06,1.74,2582413.196763,40114,179.093,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",173.89,176.93,173.07,176.25,2.37,1.36,2327099.306636,39219,175.9288,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",172.96001,175.83,171.14,173.88,0.28,0.16,2591300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",175.28999,175.95,171.34,173.60001,-2.47,-1.4,2772200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",174.8,177.059998,171.029999,176.070007,2.96,1.71,3134600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",178.39999,178.77,172.22,173.11,-4.81,-2.7,3531600,{"date":790,"open":791,"high":244,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",180.17,177.25999,177.92,-2.49,-1.38,1584600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":386,"volume":804,"transactions":9,"vwap":802},"2026-07-10",180,181.32001,179.33,180.41,1.08,2439000,{"date":806,"open":807,"high":808,"low":809,"close":801,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-07-09",178,180.089996,177.23,3.03,1.72,3187800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":631,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-08",174.49001,177.31,174.0099945,176.3,0.8,2870800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",173.50999,175.50999,172.73,174.89999,1.2,0.69,3121800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":132,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-06",174.74001,175.5,172.13,173.7,0.23,4385400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",176.020004,177.47,172.0099945,173.3,-3.02,-1.71,5105800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",178.66,180.98,175.33,176.32001,-3.26,-1.82,10161700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",182.25,183.14999,179.029999,179.58,-11,-5.77,11443800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":652,"percent_change":418,"volume":871,"transactions":9,"vwap":870},"2026-06-29",192.71001,194.32001,188.50999,190.58,2279900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",193.14,193.61,191.34,193,0.56,0.29,3311700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":203,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-25",195.070007,195.56,189.53,192.44,-0.3,4171300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",196.99001,197.029999,191.33,193.020004,-1.98,-1.02,2771400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",193.66,196.92,191.53,195,-0.54,-0.28,2980500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",188.64,196.3,188.14999,195.53999,7.39,3.93,2834500,{"date":917,"open":918,"high":919,"low":920,"close":911,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-06-18",188.95,191.41,187.38,1.07,0.57,5037200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",189.67,191.89,186.32001,187.080002,-3.37,-1.77,3187000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",186.66,191.67999,185.5,190.45,5.55,3,3247400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":152,"volume":949,"transactions":9,"vwap":947},"2026-06-15",184.84,186.83,183.47,184.89999,0.7,2887400,{"date":951,"open":952,"high":953,"low":285,"close":954,"change":749,"percent_change":164,"volume":955,"transactions":9,"vwap":954},"2026-06-12",183.91,185.44,184.2,2613400,{"date":957,"open":958,"high":959,"low":725,"close":960,"change":25,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-11",180.020004,183.89999,182.84,1.14,2642000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":531,"volume":970,"transactions":9,"vwap":968},"2026-06-10",184.24001,184.99001,180.75,180.78,-4.15,2263700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",183.50999,186.080002,181.42,184.92999,2.78,1.53,2954000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",187.16,187.95,181.12,182.14999,-4.64,-2.48,2382800,{"date":990,"open":991,"high":992,"low":974,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",187.19,188.85001,186.78999,-1.91,-1.01,1892200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",184.88,189.25,181.91,188.7,5.2,2.83,2134200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",188.17,188.84,183.41,183.5,-3.76,-2.01,2603500,{"date":1016,"open":937,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",187.42,184.71001,187.25999,2.26,1.22,1587000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":673,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-06-01",189.57001,189.61,184.41,185,-2.63,1815500,{"date":1032,"open":876,"high":1033,"low":1034,"close":701,"change":223,"percent_change":1035,"volume":1036,"transactions":9,"vwap":701},"2026-05-29",191.96001,189.75999,-0.75,3445100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":905,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",191.92,193.85001,190.7,191.42999,-0.15,1489300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":354,"percent_change":995,"volume":1051,"transactions":9,"vwap":1050},"2026-05-27",192.53999,194.070007,191.0099945,191.71001,1914200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",194.5,194.69,192.23,193.67,1.64,0.85,1958400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":531,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",194.25999,194.89,191.28999,192.029999,-1.15,1692500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",190.21001,194.56,189.77,194.27,3.62,1.9,1774800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",187.75999,190.84,186.2,190.64999,4.37,2.35,1474400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",186.85001,188.92,185.82001,186.28,-2.22,-1.18,1483500,{"date":1097,"open":1098,"high":701,"low":1099,"close":1100,"change":117,"percent_change":117,"volume":1101,"transactions":9,"vwap":1100},"2026-05-18",189.82001,184.95,188.5,1810100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":869,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":869},"2026-05-15",190.88,187.85001,-4.33,-2.25,2569400,{"date":1110,"open":1111,"high":457,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",193.7,191.35001,192.84,-0.47,-0.24,2753200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":354,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",194.92999,194.99001,190.64,193.31,-1,2075600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":575,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",195.87,195.97,193.28999,195.27,-0.97,1894100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":716,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",195.57001,197.53999,194.81,196.24001,0.48,1295300,{"date":1142,"open":1143,"high":1144,"low":1119,"close":1145,"change":1146,"percent_change":407,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",195.21001,197.3,195.31,0.53,1376700,{"date":1149,"open":1150,"high":1150,"low":572,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",199.2,194.78,-4.9,-2.45,2483000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",198.14,201.25999,197.050003,199.67999,2.99,1.52,1625700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":854,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",199,199.25999,194.84,196.69,-0.92,1943600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":480,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",199.96001,200.53999,197.21001,198.50999,-2.19,1700000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1115,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",201.039993,201.58,198.73,200.7,-0.12,1206700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":565,"volume":1195,"transactions":9,"vwap":1193},"2026-04-30",194.75999,201.33,194.63,200.94,6.38,3230800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1072,"change":1201,"percent_change":117,"volume":1202,"transactions":9,"vwap":1072},"2026-04-29",193.96001,195.28,192.27,-0.02,1934700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":726,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",194.97,195.73,191.56,194.58,-1.76,2936200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",199.039993,200.45,194.25,196.34,-3.66,-1.83,1944100,{"date":1221,"open":1222,"high":30,"low":1223,"close":1224,"change":1225,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",201.92999,199.35001,200,0,4627500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1224,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1224},"2026-04-23",202,203.23,198.050003,-0.86,-0.43,2743200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",202.85001,203.82001,199.89,200.86,-0.41,-0.2,2001200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":587,"volume":1251,"transactions":9,"vwap":1249},"2026-04-21",203.94,204.94,201.16,201.27,-2.64,2081200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":879,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-20",203.84,204.60001,202.34,203.91,0.14,1579000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",199.46001,204.21001,199.22,203.62,4.57,2.3,2063100,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":811,"volume":1274,"transactions":9,"vwap":1272},"2026-04-16",196.28,199.050003,3.36,1462400,{"date":1276,"open":1277,"high":1128,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-15",195.24001,193.029999,195.69,-0.1,-0.05,1672900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",192.67999,196.41,191.78999,195.78999,3.94,2.05,1766000,{"date":1293,"open":1294,"high":1295,"low":393,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",188.24001,191.89999,191.85001,2.98,1.58,1559800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":152,"volume":1307,"transactions":9,"vwap":1305},"2026-04-10",188.21001,189.37,187.74001,188.87,0.72,1317100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":911,"change":1313,"percent_change":749,"volume":1314,"transactions":9,"vwap":911},"2026-04-09",185.72,190.080002,185.41,2.52,2749100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":342,"percent_change":301,"volume":1321,"transactions":9,"vwap":1320},"2026-04-08",186.39,186.45,182.3,185.63,4000300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",181.22,182.86,179.2,182.42,0.43,0.24,1256000,{"date":1332,"open":1333,"high":1334,"low":22,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",181.59,183,181.99001,0.3,0.17,1341200,{"date":1340,"open":1341,"high":1342,"low":1326,"close":1343,"change":597,"percent_change":828,"volume":1344,"transactions":9,"vwap":1343},"2026-04-02",179.50999,182.71001,181.69,1693800,{"date":1346,"open":1347,"high":1348,"low":1341,"close":1349,"change":1329,"percent_change":321,"volume":1350,"transactions":9,"vwap":1349},"2026-04-01",180.91,182.72,180.45,1906500,{"date":1352,"open":733,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",181.97,176.55,180.21001,5.03,2.87,3178900,{"date":1360,"open":841,"high":1361,"low":1362,"close":1363,"change":1115,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-30",178.7,174.14999,175.17999,-0.14,2528000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":152,"volume":1373,"transactions":9,"vwap":1371},"2026-03-27",173.94,176.46001,173.5,175.42,0.67,1490600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-26",175.19,177.35001,174.41,174.75,-1.68,-0.95,1133000,{"date":1384,"open":1385,"high":1386,"low":189,"close":1387,"change":811,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",177.13,178.089996,176.42999,0.98,1266100,{"date":1391,"open":1392,"high":783,"low":1393,"close":1394,"change":1209,"percent_change":1123,"volume":1395,"transactions":9,"vwap":1394},"2026-03-24",176.57001,174.61,174.71001,1426800,{"date":1397,"open":209,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-23",177.96001,175.24001,176.47,3.17,1.83,1579600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":843,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":843},"2026-03-20",179.99001,180.28,173.080002,-6.55,-3.64,3062700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-19",177.89,179.89999,176.71001,179.85001,0.91,0.51,1447000,{"date":1422,"open":1423,"high":287,"low":1424,"close":1425,"change":1426,"percent_change":224,"volume":1427,"transactions":9,"vwap":1425},"2026-03-18",180.34,178.71001,178.94,-1.45,1348700,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1232,"percent_change":1114,"volume":1433,"transactions":9,"vwap":1432},"2026-03-17",182.75,179.81,180.39,1611800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1058,"percent_change":1418,"volume":1440,"transactions":9,"vwap":1439},"2026-03-16",181.94,182.95,180.86,181.25,2082000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",179.94,181.88,179.24001,179.61,-0.79,-0.44,1576700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",179.64,181.24001,178.21001,180.39999,-0.19,-0.11,1878400,{"date":1460,"open":1455,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1043,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",183.52,179.39999,180.59,-0.27,2897300,{"date":1467,"open":1341,"high":1468,"low":1341,"close":1438,"change":1469,"percent_change":1372,"volume":1470,"transactions":9,"vwap":1438},"2026-03-10",183.14,1.21,1771700,{"date":1472,"open":1473,"high":1431,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-09",173.89999,172.91,179.64999,3.46,1.96,2098600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":895,"volume":1486,"transactions":9,"vwap":1484},"2026-03-06",179.36,182.14,175.98,176.19,-3.56,2745700,{"date":1488,"open":244,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-05",181.75,177.74001,179.75,-2.87,-1.57,3080400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1313,"volume":1502,"transactions":9,"vwap":1500},"2026-03-04",178.14,183.17999,177.039993,182.62,4.49,1840500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-03",175.64999,179.13,174.62,178.13,-0.56,-0.31,1506100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-02",175.14,178.99001,173.78999,178.69,1.49,0.84,1513400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",175.050003,177.87,174.28,177.2,0.83,0.47,3258300,{"date":1531,"open":808,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-26",180.49001,174.78,176.37,-3.22,-1.79,1992700,{"date":1539,"open":1540,"high":1355,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",179.11,178.059998,179.59,1.35,0.76,1938800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1021,"volume":1553,"transactions":9,"vwap":1551},"2026-02-24",176.059998,178.52,174.47,178.24001,2.15,1373000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":836,"volume":1561,"transactions":9,"vwap":1559},"2026-02-23",174.55,177.0099945,174.12,176.089996,0.41,1598300,{"date":1563,"open":1564,"high":1565,"low":1394,"close":1566,"change":609,"percent_change":450,"volume":1567,"transactions":9,"vwap":1566},"2026-02-20",175.99001,177,175.67999,1379600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",176.28999,177.53,175.77,176.89999,0.88,0.5,1299500,{"date":1578,"open":309,"high":1579,"low":1580,"close":840,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":840},"2026-02-18",179.98,175.22,-3.87,-2.15,2283600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":78,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-17",180.89,182.55,178.49001,179.89,-0.6,2213600,{"date":1593,"open":1594,"high":1595,"low":1515,"close":241,"change":142,"percent_change":1596,"volume":1597,"transactions":9,"vwap":241},"2026-02-13",181.5,182,0.37,2374800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",179.17,184.78999,176.99001,180.31,5.74,3.29,4574200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",171.97,174.64999,171.27,174.57001,2.04,1.18,1552300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":132,"percent_change":836,"volume":1622,"transactions":9,"vwap":1621},"2026-02-10",171.62,173.48,168.64,172.53,2153100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":834,"change":1419,"percent_change":1336,"volume":1628,"transactions":9,"vwap":834},"2026-02-09",170.45,173.13,167.78999,2249100,{"date":1630,"open":1631,"high":1473,"low":1632,"close":1618,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1618},"2026-02-06",167.62,166.75999,6.97,4.23,3404300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":289,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-05",167.12,168,162.61,164.64999,-1.28,2359100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-04",165.58,167.39,164.46001,166.78999,2.34,1.42,2019600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-03",165.21001,167.35001,162.37,164.45,-0.66,-0.4,1964300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",164.91,167.39999,164.17,165.11,-0.84,-0.51,1828500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":510,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",166.74001,167.37,163.82001,165.95,-0.89,2090100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1634,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-29",164.5,168.39999,163.34,167.44,2.59,2287300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-28",163.50999,164.92,162.5,163.21001,0.05,0.03,1383500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1388,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",161.63,165.23,160,163.16,1.59,1592900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",159.88,163.41,159.60001,161.57001,2.41,1.51,2288900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":759,"volume":1720,"transactions":9,"vwap":1718},"2026-01-23",159.0099945,160.78999,157.14999,159.16,0.45,1397800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",159.64999,160.47,158.19,158.71001,-0.29,-0.18,1751300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":213,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-21",160.87,161.5,157.63,159,-0.39,1808500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",162.50999,163.7,158.61,159.62,-3.98,-2.43,2348700,{"date":1748,"open":1749,"high":1655,"low":1750,"close":1751,"change":810,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-16",160.50999,159.53,163.60001,1.89,2586100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",161.87,163.75999,160.22,160.57001,1.31,0.82,2146700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1426,"percent_change":726,"volume":1769,"transactions":9,"vwap":1768},"2026-01-14",159.78,160.3,157.25999,159.25999,1991900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":311,"volume":1777,"transactions":9,"vwap":1775},"2026-01-13",158.74001,161.089996,157.47,160.71001,2.84,1468300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":267,"percent_change":1233,"volume":1784,"transactions":9,"vwap":1783},"2026-01-12",158.10001,160.25,156,157.87,1787900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-09",153.77,159.49001,153.48,158.55,5.62,3.67,1956800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":418,"volume":1801,"transactions":9,"vwap":1799},"2026-01-08",152.17999,153.7,151.5,152.92999,-1.94,2160600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":994,"percent_change":609,"volume":1808,"transactions":9,"vwap":1807},"2026-01-07",157.97,158.45,154.86,154.87,2146100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":107,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-06",156.21001,158.91,155.38,156.78,0.65,2796100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":164,"percent_change":1139,"volume":1823,"transactions":9,"vwap":1822},"2026-01-05",155.2,156.46001,151.86,155.77,2242800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":147,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-02",154.64,155.98,153.89999,155.029999,0.21,2514900,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1380,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-31",156.71001,154.41,154.71001,-1.07,1369900,{"date":1840,"open":1782,"high":1841,"low":1842,"close":1843,"change":164,"percent_change":1139,"volume":1844,"transactions":9,"vwap":1843},"2025-12-30",156.64,155.28999,156.39,1085800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":598,"percent_change":1560,"volume":1851,"transactions":9,"vwap":1850},"2025-12-29",155.17,156.53,155.13,155.64999,1261000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1728,"percent_change":1186,"volume":1858,"transactions":9,"vwap":1857},"2025-12-26",154.8,155.46001,154.38,155.0099945,746100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1760,"percent_change":1059,"volume":1865,"transactions":9,"vwap":1864},"2025-12-24",154.039993,155.37,153.25999,155.19,498400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1596,"percent_change":1329,"volume":1872,"transactions":9,"vwap":1871},"2025-12-23",153.17999,154.029999,151.62,153.88,1700500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1085,"volume":1880,"transactions":9,"vwap":1878},"2025-12-22",150.53,154.25999,149.95,153.50999,3.52,2443900,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":25,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-19",148.14999,151.67999,149.99001,1.39,5257700,{"date":1889,"open":1890,"high":1891,"low":31,"close":1892,"change":1893,"percent_change":1510,"volume":1894,"transactions":9,"vwap":1892},"2025-12-18",151.35001,151.96001,147.92999,-0.46,2545200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":491,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",150.0099945,151.39999,146.97,148.39,-1.26,2820600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":845,"volume":1910,"transactions":9,"vwap":1908},"2025-12-16",153.16,153.8,149.81,150.28,-2.61,2710400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-15",153.19,153.44,150.64999,152.89,-0.74,-0.48,3007900,{"date":1921,"open":1735,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-12",159.58,149.25999,153.63,-5.19,-3.27,3460000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":450,"percent_change":1233,"volume":1934,"transactions":9,"vwap":1933},"2025-12-11",159.91,159.92999,155.84,158.82001,2293900,{"date":1936,"open":1937,"high":1707,"low":1735,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-10",162.55,159.50999,-3.25,-2,2384700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":896,"percent_change":213,"volume":1948,"transactions":9,"vwap":1947},"2025-12-09",164.25,164.62,162.2,162.75999,1239900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1381,"percent_change":203,"volume":1955,"transactions":9,"vwap":1954},"2025-12-08",165.28999,165.39999,162.81,163.78,1637200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1267,"volume":1963,"transactions":9,"vwap":1961},"2025-12-05",161.020004,166,160.5,164.73,3.71,1875200,{"date":1965,"open":1966,"high":1740,"low":1967,"close":1958,"change":1968,"percent_change":1527,"volume":1969,"transactions":9,"vwap":1958},"2025-12-04",159.89999,158.66,1.33,1774200,{"date":1971,"open":1972,"high":1706,"low":1973,"close":1974,"change":300,"percent_change":1613,"volume":1975,"transactions":9,"vwap":1974},"2025-12-03",157.42999,156.58,159.69,1362300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":322,"volume":1983,"transactions":9,"vwap":1981},"2025-12-02",156.42999,157.3,155.81,156.5,0.11,1293300,{"date":1985,"open":1986,"high":1933,"low":1987,"close":1843,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1843},"2025-12-01",158.0099945,156.10001,-3.73,-2.33,1357800,{"date":1992,"open":1993,"high":1960,"low":1734,"close":1994,"change":1469,"percent_change":1544,"volume":1995,"transactions":9,"vwap":1994},"2025-11-28",158.49001,160.12,625700,{"date":1997,"open":1998,"high":1999,"low":1834,"close":1812,"change":2000,"percent_change":1388,"volume":2001,"transactions":9,"vwap":1812},"2025-11-26",157.32001,160.050003,1.54,1705100,{"date":2003,"open":1788,"high":1788,"low":2004,"close":2005,"change":2006,"percent_change":202,"volume":2007,"transactions":9,"vwap":2005},"2025-11-25",156.52,157.37,-1.64,1707600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1715,"change":1402,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1715},"2025-11-24",156.94,159.14999,155.32001,1.16,4469900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1241,"percent_change":576,"volume":2021,"transactions":9,"vwap":2020},"2025-11-21",157.78999,158.52,154.83,157.17999,2391400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":845,"percent_change":1837,"volume":2028,"transactions":9,"vwap":2027},"2025-11-20",161.8,164.34,157.44,157.59,2446600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1242,"volume":2036,"transactions":9,"vwap":2034},"2025-11-19",159.92,160.34,155.53999,159.3,-0.32,1539300,{"date":2038,"open":1986,"high":2039,"low":2040,"close":1743,"change":2041,"percent_change":1021,"volume":2042,"transactions":9,"vwap":1743},"2025-11-18",160.62,156.87,1.92,2058100,{"date":2044,"open":1967,"high":2034,"low":2040,"close":2045,"change":1918,"percent_change":887,"volume":2046,"transactions":9,"vwap":2045},"2025-11-17",157.7,1855100,{"date":2048,"open":2049,"high":2050,"low":1782,"close":2051,"change":322,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-14",157.020004,159.020004,158.17999,0.04,2088800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-13",162.66,163.5,157.64,158.11,-5.79,-3.53,2687200,{"date":2064,"open":1631,"high":2065,"low":1675,"close":2066,"change":651,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-12",167.97,163.89999,-2.77,2213500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-11",169.89,170,166.53999,168.57001,-0.64,-0.38,1354600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":267,"percent_change":1660,"volume":2084,"transactions":9,"vwap":2083},"2025-11-10",169.37,170.28999,167.63,169.21001,1247600,{"date":2086,"open":1639,"high":2087,"low":2088,"close":2071,"change":2000,"percent_change":1418,"volume":2089,"transactions":9,"vwap":2071},"2025-11-07",170.089996,166.0099945,1211900,{"date":2091,"open":1959,"high":2092,"low":2093,"close":2094,"change":1402,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-06",169.78,165,168.35001,1.1,1473600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-05",168.67999,168.94,166.42999,166.52,-1.75,-1.04,1681000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1582,"volume":2113,"transactions":9,"vwap":2111},"2025-11-04",171.39999,171.92,168.16,168.27,-3.69,1448400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1418,"volume":2121,"transactions":9,"vwap":2119},"2025-11-03",169.16,172.47,168.36,171.96001,1.55,1513700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1242,"volume":2129,"transactions":9,"vwap":2127},"2025-10-31",170.0099945,172.14999,168.81,170.41,-0.34,1838600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-30",166.88,172.080002,166.28999,170.75,3.61,2.16,2069100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1744,"volume":2146,"transactions":9,"vwap":2144},"2025-10-29",174.050003,174.089996,165.98,167.14,-6.92,2017000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-28",176.75999,177.32001,173.78,174.059998,-4.08,-2.29,1432300,{"date":2157,"open":2158,"high":1406,"low":1534,"close":1497,"change":2159,"percent_change":2075,"volume":2160,"transactions":9,"vwap":1497},"2025-10-27",179.28,-1.14,2103800,{"date":2162,"open":2163,"high":2164,"low":776,"close":2158,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2158},"2025-10-24",178.84,182.48,3.89,2.22,2472300,{"date":2169,"open":2170,"high":714,"low":2171,"close":2172,"change":1297,"percent_change":343,"volume":2173,"transactions":9,"vwap":2172},"2025-10-23",174.31,172,175.39,2510500,{"date":2175,"open":1621,"high":2176,"low":2177,"close":2178,"change":137,"percent_change":1719,"volume":2179,"transactions":9,"vwap":2178},"2025-10-22",173.39,169.77,172.41,1542900,{"date":2181,"open":2182,"high":2117,"low":2183,"close":2184,"change":587,"percent_change":1035,"volume":2185,"transactions":9,"vwap":2184},"2025-10-21",172.44,168.72,171.63,1391200,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1982,"volume":2192,"transactions":9,"vwap":2190},"2025-10-20",175.74001,171.44,172.92,0.19,1705500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":825,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":825},"2025-10-17",171.78,173.52,170.47,-1.23,-0.71,1321500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2199,"volume":2208,"transactions":9,"vwap":2206},"2025-10-16",173.95,176.23,172.8,173.96001,-1.24,1318500,{"date":2210,"open":2211,"high":2212,"low":785,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-15",173.28999,176.86,175.2,3.32,1.93,1447900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":147,"percent_change":2191,"volume":2223,"transactions":9,"vwap":2222},"2025-10-14",170.10001,172.32001,169.45,171.88,1138600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-13",168.87,171.57001,168.53999,171.56,3.07,1.82,957700,{"date":2234,"open":1580,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-10",175.73,168.45,168.49001,-6.72,-3.84,1551700,{"date":2242,"open":1378,"high":2243,"low":843,"close":2244,"change":107,"percent_change":460,"volume":2245,"transactions":9,"vwap":2244},"2025-10-09",175.96001,175.21001,1190800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":904,"volume":2253,"transactions":9,"vwap":2251},"2025-10-08",174.77,176.95,173.050003,174.2,-0.94,1471700,{"date":2255,"open":2256,"high":1499,"low":2257,"close":1514,"change":854,"percent_change":202,"volume":2258,"transactions":9,"vwap":1514},"2025-10-07",176.88,174.14,853900,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":157,"volume":2265,"transactions":9,"vwap":2263},"2025-10-06",178.28999,174.50999,176.96001,0.61,1873600,{"date":2267,"open":2268,"high":2269,"low":744,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-03",174.34,178.3,176.35001,2.6,1.5,1635900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1267,"percent_change":87,"volume":2280,"transactions":9,"vwap":2279},"2025-10-02",171.82001,173.82001,170.61,173.75,1824900,{"date":2282,"open":1621,"high":2283,"low":2284,"close":2285,"change":223,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-01",173.37,170.22,171.45,-0.83,1345800,{"date":2289,"open":1611,"high":2190,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-30",169.25999,172.88,2.77,1.63,1516400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1447,"volume":2302,"transactions":9,"vwap":2300},"2025-09-29",172.69,173.19,169.41,170.11,-1.35,1277600,{"date":2304,"open":2305,"high":2306,"low":1625,"close":2307,"change":2308,"percent_change":112,"volume":2309,"transactions":9,"vwap":2307},"2025-09-26",171.94,172.059998,171.46001,0.1,785200,{"date":2311,"open":2171,"high":2312,"low":2313,"close":2314,"change":2075,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-25",172.61,170.64999,171.36,-0.37,1272600,{"date":2318,"open":2176,"high":2319,"low":2320,"close":2171,"change":2321,"percent_change":609,"volume":2322,"transactions":9,"vwap":2171},"2025-09-24",173.75999,171.61,-2.12,1308700,{"date":2324,"open":2325,"high":1514,"low":2326,"close":1558,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1558},"2025-09-23",174.59,172.87,-0.57,-0.33,1019400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1162,"volume":2337,"transactions":9,"vwap":2335},"2025-09-22",171.17,176.14999,169.67,174.69,2.61,1837400,{"date":2339,"open":2229,"high":2340,"low":2341,"close":2133,"change":1306,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2133},"2025-09-19",173.32001,170.69,0.42,3146600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2314,"change":1830,"percent_change":428,"volume":2349,"transactions":9,"vwap":2314},"2025-09-18",171.58,173.27,170.74001,1012600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-17",174.10001,174.95,170.88,171.14999,-2.71,-1.56,1730600,{"date":2360,"open":1523,"high":2361,"low":2362,"close":2363,"change":1094,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-16",175.37,172.11,173.86,-0.67,1590100,{"date":2367,"open":2368,"high":756,"low":2368,"close":2369,"change":2000,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-15",172.34,175.039993,0.89,2199800,{"date":2373,"open":2279,"high":2374,"low":2375,"close":1370,"change":2376,"percent_change":2364,"volume":2377,"transactions":9,"vwap":1370},"2025-09-12",175.59,173.46001,-1.17,1341300,{"date":2379,"open":2380,"high":2353,"low":2211,"close":2381,"change":137,"percent_change":1719,"volume":2382,"transactions":9,"vwap":2381},"2025-09-11",173.74001,174.67,1582800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":744,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":744},"2025-09-10",166.59,174.92999,166.49001,9.91,6.04,3004200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2292,"percent_change":811,"volume":2397,"transactions":9,"vwap":2396},"2025-09-09",161,164.029999,160.10001,163.98,1893700,{"date":2399,"open":2400,"high":1657,"low":2401,"close":2402,"change":2403,"percent_change":2207,"volume":2404,"transactions":9,"vwap":2402},"2025-09-08",162,159.22,161.21001,-2.03,1879700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":132,"percent_change":127,"volume":2411,"transactions":9,"vwap":2410},"2025-09-05",164.27,165.59,162.92,163.24001,1352700,{"date":2413,"open":2414,"high":1701,"low":1759,"close":2415,"change":87,"percent_change":1527,"volume":2416,"transactions":9,"vwap":2415},"2025-09-04",161.64999,162.84,1366800,{"date":2418,"open":2419,"high":2420,"low":2401,"close":1733,"change":1426,"percent_change":1677,"volume":2421,"transactions":9,"vwap":1733},"2025-09-03",162.41,163.11,1669600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-02",165.089996,165.92,161.69,162.95,-4.69,-2.8,1404700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-29",168.47,169.91,166.31,167.64,-0.93,-0.55,1628400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2074,"change":290,"percent_change":267,"volume":2445,"transactions":9,"vwap":2074},"2025-08-28",170.3,170.5,168.070007,1010100,{"date":2447,"open":2448,"high":2449,"low":1639,"close":2450,"change":2451,"percent_change":803,"volume":2452,"transactions":9,"vwap":2450},"2025-08-27",168.24001,170.37,169.73,1.81,1346400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":25,"percent_change":597,"volume":2459,"transactions":9,"vwap":2458},"2025-08-26",166.22,170.13,166.2,167.92,3334700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-25",166.67,167.87,165.36,165.86,-1.2,-0.72,789700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":565,"percent_change":470,"volume":2475,"transactions":9,"vwap":2474},"2025-08-22",164.85001,168.11,164.050003,167.059998,1355900,{"date":2477,"open":2478,"high":2479,"low":1740,"close":1954,"change":2480,"percent_change":2252,"volume":2481,"transactions":9,"vwap":1954},"2025-08-21",164.14,164.89,-1.55,1470300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2207,"percent_change":1917,"volume":2488,"transactions":9,"vwap":2487},"2025-08-20",166.64999,168.14999,164.56,165.33,1657900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2120,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-19",165.25999,166.7,165.039993,166.57001,0.94,1312200,{"date":2498,"open":2144,"high":1656,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":1163,"transactions":9,"vwap":2500},"2025-08-18",164.69,165.020004,-1.88,-1.13,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1560,"volume":2510,"transactions":9,"vwap":2508},"2025-08-15",166.11,168.44,165.82001,166.89999,0.68,1950400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2455,"change":2516,"percent_change":769,"volume":2517,"transactions":9,"vwap":2455},"2025-08-14",167.17,167.58,164.36,-2.36,1313000,{"date":2519,"open":2520,"high":2341,"low":2521,"close":2522,"change":450,"percent_change":1241,"volume":2523,"transactions":9,"vwap":2522},"2025-08-13",169.69,166.87,168.58,1488400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":620,"percent_change":147,"volume":2530,"transactions":9,"vwap":2529},"2025-08-12",169.2,170.070007,167.31,169.27,1098800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1094,"percent_change":450,"volume":2537,"transactions":9,"vwap":2536},"2025-08-11",169.11,170.2,168.62,168.73,983300,{"date":2539,"open":2285,"high":2540,"low":2541,"close":2434,"change":235,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2434},"2025-08-08",171.89999,169.48,-0.77,905200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":738,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-07",169.81,171.39,169.24001,171.23,1.03,1164500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2357,"volume":2559,"transactions":9,"vwap":2557},"2025-08-06",172.45,173.12,169.19,169.49001,-2.68,1285400,{"date":2561,"open":1474,"high":2562,"low":757,"close":2563,"change":1917,"percent_change":1233,"volume":2564,"transactions":9,"vwap":2563},"2025-08-05",173.25,172.17,1041300,{"date":2566,"open":2567,"high":2568,"low":1618,"close":1474,"change":948,"percent_change":1560,"volume":2569,"transactions":9,"vwap":1474},"2025-08-04",172.27,173.92,1347700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-01",176.63,176.64999,170.92999,172.21001,-4.23,-2.4,1662100,{"date":2580,"open":1551,"high":2581,"low":2582,"close":2583,"change":1232,"percent_change":575,"volume":2584,"transactions":9,"vwap":2583},"2025-07-31",180.57001,175.91,176.44,1963300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1123,"percent_change":1509,"volume":2591,"transactions":9,"vwap":2590},"2025-07-30",178.88,179.87,176.13,177.3,1128000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2269,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2269},"2025-07-29",177.44,178.57001,175.45,2.58,1.47,1609400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1178,"percent_change":2198,"volume":2606,"transactions":9,"vwap":2605},"2025-07-28",177.080002,179.059998,175.69,175.72,1547000,{"date":2608,"open":1594,"high":1595,"low":2609,"close":2610,"change":2611,"percent_change":2376,"volume":2612,"transactions":9,"vwap":2610},"2025-07-25",174.81,177.91,-2.11,2602200,{"date":2614,"open":2603,"high":2615,"low":2616,"close":958,"change":137,"percent_change":2617,"volume":2618,"transactions":9,"vwap":958},"2025-07-24",181.42999,178.47,0.44,1882600,{"date":2620,"open":2621,"high":2621,"low":2622,"close":1445,"change":1280,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1445},"2025-07-23",179.92999,178.029999,-0.06,1264500,{"date":2626,"open":2627,"high":1341,"low":1499,"close":715,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":715},"2025-07-22",177.61,2.23,1.26,1662600,{"date":2632,"open":1425,"high":2633,"low":2634,"close":733,"change":2635,"percent_change":575,"volume":2636,"transactions":9,"vwap":733},"2025-07-21",180.8,176.21001,-0.87,1620100,{"date":2638,"open":2639,"high":849,"low":2640,"close":2641,"change":1021,"percent_change":828,"volume":2642,"transactions":9,"vwap":2641},"2025-07-18",177.39,176.16,177.98,1393300,{"date":2644,"open":2645,"high":1602,"low":1474,"close":2149,"change":2646,"percent_change":397,"volume":2647,"transactions":9,"vwap":2149},"2025-07-17",173,3.78,1706100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":803,"volume":2655,"transactions":9,"vwap":2653},"2025-07-16",171.75999,173.10001,170.77,172.98,1.85,1490100,{"date":2657,"open":2658,"high":2575,"low":2659,"close":2660,"change":2661,"percent_change":428,"volume":2662,"transactions":9,"vwap":2660},"2025-07-15",171.87,170.19,171.13,0.2,1424200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2574,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2574},"2025-07-14",168.82001,171.41,168.60001,2.46,1.46,1184300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2433,"change":1013,"percent_change":1094,"volume":2676,"transactions":9,"vwap":2433},"2025-07-11",169.22,169.98,168.050003,1494000,{"date":2678,"open":766,"high":842,"low":2529,"close":2679,"change":2680,"percent_change":1241,"volume":2681,"transactions":9,"vwap":2679},"2025-07-10",170.48,-0.7,1217200,{"date":2683,"open":2684,"high":2305,"low":2685,"close":2686,"change":152,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-09",170.98,169.55,171.17999,0.22,1004100,{"date":2690,"open":2355,"high":2691,"low":2236,"close":2692,"change":1668,"percent_change":575,"volume":2693,"transactions":9,"vwap":2692},"2025-07-08",171.42999,170.8,1266600,{"date":2695,"open":2696,"high":2697,"low":2197,"close":2698,"change":2699,"percent_change":1509,"volume":2700,"transactions":9,"vwap":2698},"2025-07-07",172.74001,174.16,171.64,-0.96,1267700,{"date":2702,"open":2703,"high":2704,"low":1609,"close":2705,"change":2617,"percent_change":554,"volume":2706,"transactions":9,"vwap":2705},"2025-07-03",172.7,173.49001,172.60001,780900,{"date":2708,"open":2709,"high":2710,"low":2124,"close":2711,"change":1418,"percent_change":1146,"volume":2712,"transactions":9,"vwap":2711},"2025-07-02",170.36,173.14,172.16,1568700,{"date":2714,"open":2283,"high":2248,"low":2715,"close":2716,"change":2717,"percent_change":931,"volume":2718,"transactions":9,"vwap":2716},"2025-07-01",170.14999,171.25,-3.08,2250400,{"date":2720,"open":1621,"high":2721,"low":2443,"close":2722,"change":2723,"percent_change":343,"volume":2724,"transactions":9,"vwap":2722},"2025-06-30",174.5,174.33,2.97,2505700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2314,"change":2730,"percent_change":619,"volume":2731,"transactions":9,"vwap":2314},"2025-06-27",169.71001,172.35001,167.16,1.77,2658900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":520,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-26",171,171.5,163.64,169.59,-1.54,4734200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-25",177.020004,177.60001,170.080002,172.25,-5.41,-3.05,2964200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":147,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-24",178.35001,178.85001,176.48,177.66,0.18,1558500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2041,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-23",175.71001,177.58,174.25999,177.34,1.09,1183200,{"date":2766,"open":1565,"high":2767,"low":1363,"close":1371,"change":1094,"percent_change":2364,"volume":2768,"transactions":9,"vwap":1371},"2025-06-20",177.82001,2641300,{"date":2770,"open":2374,"high":1551,"low":2771,"close":2772,"change":620,"percent_change":2773,"volume":2481,"transactions":9,"vwap":2772},"2025-06-18",175.10001,176.60001,0.31,{"date":2775,"open":2776,"high":2594,"low":2777,"close":1548,"change":1225,"percent_change":1225,"volume":2778,"transactions":9,"vwap":1548},"2025-06-17",175.92,175.13,1185600,{"date":2780,"open":2781,"high":2782,"low":2609,"close":1548,"change":1702,"percent_change":1418,"volume":2783,"transactions":9,"vwap":1548},"2025-06-16",175.7,177.67999,1394500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":1550,"change":2789,"percent_change":2376,"volume":2790,"transactions":9,"vwap":1550},"2025-06-13",174.029999,174.83,172.67999,-2.06,1520900,{"date":2792,"open":2781,"high":2793,"low":824,"close":2794,"change":828,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-12",178.080002,176.53,0.39,1924700,{"date":2798,"open":2799,"high":1424,"low":824,"close":2800,"change":2801,"percent_change":2104,"volume":2802,"transactions":9,"vwap":2800},"2025-06-11",177.64999,175.84,-1.85,2042300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":107,"percent_change":922,"volume":2809,"transactions":9,"vwap":2808},"2025-06-10",177.86,177.88,175.38,177.69,1766400,{"date":2811,"open":2594,"high":2812,"low":1566,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-09",178.42,176.67999,-0.16,-0.09,1689300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":716,"percent_change":1146,"volume":2823,"transactions":9,"vwap":2822},"2025-06-06",176.98,177.81,176.27,176.84,1748400,{"date":2825,"open":2826,"high":2827,"low":824,"close":2582,"change":2815,"percent_change":1281,"volume":2828,"transactions":9,"vwap":2582},"2025-06-05",176.5,177.97,1555500,{"date":2830,"open":767,"high":2831,"low":2832,"close":2833,"change":1020,"percent_change":543,"volume":2834,"transactions":9,"vwap":2833},"2025-06-04",176.89,173.0099945,176,1609300,{"date":2836,"open":2703,"high":2257,"low":2837,"close":2380,"change":94,"percent_change":376,"volume":2838,"transactions":9,"vwap":2380},"2025-06-03",171.78999,1363600,{"date":2840,"open":2841,"high":2842,"low":1682,"close":2843,"change":827,"percent_change":948,"volume":2844,"transactions":9,"vwap":2843},"2025-06-02",170.39,172.89999,172.72,1340500,{"date":2846,"open":2320,"high":2847,"low":2072,"close":2848,"change":1917,"percent_change":1233,"volume":2849,"transactions":9,"vwap":2848},"2025-05-30",172.53999,171.52,4130900,{"date":2851,"open":2852,"high":2257,"low":2197,"close":2853,"change":2854,"percent_change":1298,"volume":2855,"transactions":9,"vwap":2853},"2025-05-29",172.14,172.25999,2.68,2204600,{"date":2857,"open":2858,"high":2859,"low":2099,"close":2860,"change":2861,"percent_change":2075,"volume":2862,"transactions":9,"vwap":2860},"2025-05-28",170.60001,170.96001,169.58,-1.1,1840700,{"date":2864,"open":2865,"high":834,"low":2080,"close":2866,"change":2867,"percent_change":1162,"volume":2868,"transactions":9,"vwap":2866},"2025-05-27",169.72,170.67999,2.56,1847000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1337,"percent_change":2308,"volume":2875,"transactions":9,"vwap":2874},"2025-05-23",167.50999,169.070007,166.25,168.12,1151600,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":142,"percent_change":2795,"volume":2882,"transactions":9,"vwap":2881},"2025-05-22",167.3,168.92999,166.67999,167.95,1172900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":695,"volume":2890,"transactions":9,"vwap":2888},"2025-05-21",168.97,170.17,166.84,167.28999,-2.84,1131100,{"date":2892,"open":2434,"high":2858,"low":2893,"close":2456,"change":1659,"percent_change":1736,"volume":2894,"transactions":9,"vwap":2456},"2025-05-20",168.77,933700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":164,"percent_change":2617,"volume":2901,"transactions":9,"vwap":2900},"2025-05-19",168.38,171.24001,167.10001,170.78999,1113300,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1020,"percent_change":1543,"volume":2908,"transactions":9,"vwap":2907},"2025-05-16",168.39,170.059998,167.59,170.050003,1196900,{"date":2910,"open":2911,"high":2912,"low":2911,"close":1627,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":1627},"2025-05-15",165.5,168.10001,2.12,1.28,1629000,{"date":2917,"open":2505,"high":2521,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-14",165.050003,165.67,-0.13,-0.08,1901700,{"date":2924,"open":1673,"high":2925,"low":2926,"close":2927,"change":1242,"percent_change":1186,"volume":2928,"transactions":9,"vwap":2927},"2025-05-13",167.33,164.24001,165.8,2060800,{"date":2930,"open":2124,"high":2931,"low":1959,"close":1959,"change":2327,"percent_change":2128,"volume":2932,"transactions":9,"vwap":1959},"2025-05-12",170.39999,1931200,{"date":2934,"open":2935,"high":2936,"low":2455,"close":2494,"change":2920,"percent_change":2921,"volume":2937,"transactions":9,"vwap":2494},"2025-05-09",166.75,167.42,1399300,{"date":2939,"open":2940,"high":2941,"low":2484,"close":2492,"change":1918,"percent_change":1727,"volume":2942,"transactions":9,"vwap":2492},"2025-05-08",169.17,169.99001,1679100,{"date":2944,"open":2945,"high":2912,"low":2946,"close":2947,"change":193,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-07",166.41,166.070007,167.17999,0.33,2016800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":117,"percent_change":117,"volume":2956,"transactions":9,"vwap":2955},"2025-05-06",164.86,167.49001,164.82001,166.63,1602100,{"date":2958,"open":2478,"high":2959,"low":2478,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-05",167.72,166.64,2.09,1.27,1497700,{"date":2965,"open":2025,"high":2966,"low":2967,"close":2968,"change":630,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-02",165.27,163.42999,164.55,1.65,1510600,{"date":2972,"open":1733,"high":2973,"low":1733,"close":2974,"change":87,"percent_change":1527,"volume":2975,"transactions":9,"vwap":2974},"2025-05-01",165.74001,161.88,2051800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1372,"percent_change":2342,"volume":2982,"transactions":9,"vwap":2981},"2025-04-30",157.62,161.10001,156.27,160.53999,2044700,{"date":2984,"open":1758,"high":2985,"low":2986,"close":2987,"change":1918,"percent_change":887,"volume":2988,"transactions":9,"vwap":2987},"2025-04-29",161.45,158.83,159.87,1624800,{"date":2990,"open":2991,"high":2979,"low":2992,"close":2993,"change":1528,"percent_change":879,"volume":2994,"transactions":9,"vwap":2993},"2025-04-28",159.17999,158.77,160.35001,2264700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":1706,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":1706},"2025-04-25",160.17,164.48,157.69,6.13,3.99,3387600,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2137,"percent_change":1651,"volume":3009,"transactions":9,"vwap":3008},"2025-04-24",152.12,155.11,151.28999,153.75,1957400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":641,"percent_change":2451,"volume":3016,"transactions":9,"vwap":3015},"2025-04-23",152.89999,156.36,150.81,151.59,1785000,{"date":184,"open":3018,"high":3019,"low":3020,"close":3021,"change":51,"percent_change":2509,"volume":3022,"transactions":9,"vwap":3021},147.89,149.85001,147.22,148.89,2097000]