[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOV":3,"homepage-market-summary":35,"stock-historical-DOV":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DOV","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},"Dover Corporation","NYSE",null,"CONSTRUCTION, MINING & MATERIALS HANDLING MACHINERY & EQUIP","Founded in 1955 by George Ohrstrom, Dover has become an industrial behemoth through the acquisition of dozens of esteemed brands. The company is organized into five segments through which it designs and manufactures highly engineered components, such as vehicle repair, factory automation, welding, aerospace, fuel dispensing, printing, liquid handling, refrigeration, and can-making equipment. It has operations around the globe but generates over half of its revenue in the United States.","24,000","Downers Grove, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1071,2.1,"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},189.69,189.72,191.05,188.205,188.06,1.63,0.87,827106.316734,20929,189.9789,237.53999,158.97,1161179.336104896,39.1,10393,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},158.14,1120005,408801834.026224,15.98,"2025-04-22",[187,188,197,208,219,230,241,251,262,272,282,293,303,314,325,336,346,357,368,378,389,400,411,422,433,444,455,466,476,487,497,508,519,530,540,551,560,569,579,589,600,611,621,631,640,651,662,673,684,694,705,716,727,738,748,757,766,775,784,791,799,805,814,822,830,839,848,857,866,874,883,892,901,910,918,927,935,944,953,962,971,980,989,997,1004,1012,1020,1029,1037,1043,1052,1060,1067,1076,1084,1091,1099,1108,1116,1124,1132,1138,1146,1155,1163,1171,1178,1186,1194,1202,1208,1217,1225,1234,1242,1250,1257,1265,1273,1281,1290,1297,1304,1311,1320,1326,1333,1341,1348,1355,1364,1372,1379,1387,1395,1404,1411,1419,1425,1432,1441,1448,1456,1465,1472,1481,1487,1493,1501,1509,1516,1525,1532,1540,1547,1554,1561,1569,1577,1585,1594,1600,1609,1618,1626,1634,1642,1649,1658,1665,1674,1682,1689,1696,1702,1710,1717,1725,1733,1741,1749,1756,1762,1769,1777,1785,1794,1803,1811,1820,1829,1837,1845,1852,1861,1867,1873,1881,1889,1898,1907,1915,1921,1930,1939,1946,1953,1960,1968,1976,1984,1991,1998,2007,2015,2022,2031,2040,2048,2056,2064,2072,2078,2085,2093,2101,2108,2115,2123,2129,2136,2142,2150,2157,2164,2172,2177,2186,2194,2202,2210,2217,2225,2233,2240,2245,2254,2263,2270,2278,2286,2293,2300,2308,2315,2323,2331,2339,2347,2354,2362,2369,2377,2385,2392,2399,2408,2415,2423,2429,2436,2444,2453,2461,2470,2479,2486,2493,2501,2509,2518,2524,2532,2538,2545,2551,2560,2567,2575,2583,2590,2595,2603,2610,2617,2624,2629,2637,2642,2649,2657,2665,2673,2679,2687,2696,2704,2711,2716,2723,2731,2738,2744,2752,2758,2764,2773,2782,2789,2795,2802,2807,2815,2823,2832,2839,2847,2855,2860,2867,2874,2878,2887,2893,2901,2908,2914,2919,2925,2932,2937,2945,2952,2959,2967,2973,2980,2989,2994,3001,3007,3015,3023,3028,3035,3044,3050,3059,3066,3073,3080,3087,3092,3099,3106],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":107,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",186.25,189.04,185.26,0.54,1230177.52386,27430,187.9141,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",189.79,190.45,186.91,187.05,-2.65,-1.4,1673048.770947,25564,187.9692,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",191.2,192.275,188.13,189.7,-1.78,-0.93,1258771.207684,22825,189.5462,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",190.53,192.71,188.95,191.48,-0.4,-0.21,1278361.981576,25300,191.3425,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",188.75,192.745,187.89,191.88,3.99,2.12,1694334.369335,27734,191.4605,{"date":242,"open":243,"high":244,"low":245,"close":234,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",188.18,189.34,187.06,-1.14,-0.6,1465869.296513,23604,188.0319,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",185.56,190.7,185.21,189.03,2.49,1.33,1181046.096291,21302,189.0034,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",188.48,185.01,186.54,0.45,0.24,1128983.301939,22235,186.4629,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",190.69,184.795,186.09,-1.33,-0.71,1223041.209117,22654,186.4515,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",189.4,190.17,186.48,187.42,-1.82,-0.96,2309392.211945,23877,187.552,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",191.66,188.17,189.24,0.88,0.47,1282996.598881,24920,189.304,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",190.2,191.56,187.09,188.36,-0.61,-0.32,1440513.447873,28323,188.9508,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",190.13,190.625,187.67,188.97,-0.18,-0.1,1184786.202238,25534,189.0911,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",185.34,189.65,184,189.15,0.1,0.05,1321794.373169,29972,188.6662,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":72,"volume":343,"transactions":344,"vwap":345},"2026-09-11",189.64,190.4,188.57,189.05,1.68,1043785.0452,25364,189.22,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",189.89,190.135,186.33,187.37,-4.05,-2.12,1162457.378262,25944,187.7137,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",193.75,194.92,191.03,191.42,-3.32,-1.7,1347551.833196,25032,191.9469,{"date":369,"open":222,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",195.31,192.115,194.74,1.86,0.96,1694621.087431,25100,194.2102,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",191.11,193.055,190.32,192.88,1.81,0.95,1358572.146452,28898,192.3117,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",190.47,191.09,187.72,191.07,2.17,1.15,1649027.454744,26339,190.5571,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",190.52,191.105,188.69,188.9,-1.03,-0.54,1221324.846731,27380,189.5684,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",193.07,194.495,189.3,189.93,-4.3,-2.21,1468599.735996,28944,190.5456,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",197.05,197.655,193.73,194.23,-4.45,-2.24,1728425.305669,27931,194.4232,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",202.49,202.68,197.41,198.68,-3.14,-1.56,1231109.060082,27500,198.6029,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",202.66,204.67,201.66,201.82,-2.84,-1.39,1007244.672298,22094,202.7477,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",203.3,206.38,202.92,204.66,2.6,1.29,1189109.326479,21762,204.7521,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":440,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",206.11,206.585,200.72,202.06,-0.77,961693.633303,23453,202.0398,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",203.66,204.71,200.42,203.62,1.7,0.84,799432.86774,20089,203.0207,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":94,"volume":494,"transactions":495,"vwap":496},"2026-08-21",201.78,202.56,200.39,201.92,2.04,692084.020375,20000,201.5246,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",201.04,204,199.86,199.88,-2.5,-1.24,787143.274873,22831,200.9863,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",202.91,204.46,200.89,202.38,-0.68,-0.33,1042680.893184,21422,202.4506,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",205.77,206.5,202.79,203.06,-3.41,-1.65,702213.710526,19587,203.3363,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":247,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",206.45,207.94,204.7901,206.47,-0.29,720998.278545,19666,206.3682,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",206.95,208.1892,205.42,207.07,0.41,0.2,709848.936468,18217,207.3516,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":514,"volume":557,"transactions":558,"vwap":559},"2026-08-13",208.77,205.405,206.66,-1.41,877763.02311,23170,206.8872,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":320,"volume":566,"transactions":567,"vwap":568},"2026-08-12",210,206.76,208.07,-0.38,894310.041918,22024,208.0937,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":526,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",210.72,212.91,208.16,208.45,-0.79,1085124.104802,31926,209.4174,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":406,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",210.41,211.59,209.33,210.1,-0.49,776285.61543,19765,210.3456,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",210.88,213.63,210.53,211.13,0.29,0.14,639809.012054,19265,211.8182,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",213,214.565,209.93,210.84,0.44,0.21,901457.991826,21167,211.0547,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":299,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",211.55,213.6,210.14,210.4,0.22,1165515.717241,20906,211.0797,{"date":622,"open":623,"high":624,"low":625,"close":604,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",207.51,210.85,203.975,4.21,2.05,723668.532936,23327,209.2372,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":193,"volume":637,"transactions":638,"vwap":639},"2026-08-03",203.26,206.99,205.72,1.1,1112961.311061,29875,205.2455,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",205.26,205.68,203.25,204.62,0.56,0.27,1352867.819416,26114,204.5982,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",200.76,204.48,199.7501,204.06,6.07,3.07,1361562.186618,31154,202.7675,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",201.08,201.58,197.21,197.99,-5.09,-2.51,1078927.750731,27333,198.7033,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",206,206.78,201.54,203.08,-2.77,-1.35,1462470.839601,33751,203.5154,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":384,"volume":691,"transactions":692,"vwap":693},"2026-07-27",202.65,205.97,201.99,205.85,3.65,1354702.164673,32066,204.5344,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",200.75,204.94,200.0025,202.2,4.4,2.22,2321913.098705,44164,202.5162,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",201.46,203,193.7476,197.8,-16.73,-7.8,4085476.515223,68283,197.4078,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",212.18,215.08,210.82,214.53,3.11,1.47,1131153.882521,28791,214.3696,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",211.73,213.83,208.21,211.42,1.79,0.85,745101.931813,21139,211.7044,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":353,"volume":745,"transactions":746,"vwap":747},"2026-07-20",214.68,215.755,208.97,209.63,-4.55,828516.070889,21171,210.221,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",214.23,218.67999,213.42,214.17999,-3.33,-1.53,851200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",212.029999,217.99001,211.94,217.50999,5.25,2.47,848200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",214,215.82001,208.89,212.25999,-1.89,-0.88,997800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",217.41,217.81,213.059998,214.14999,-0.12,-0.06,602600,{"date":785,"open":786,"high":762,"low":787,"close":788,"change":789,"percent_change":585,"volume":790,"transactions":9,"vwap":788},"2026-07-13",215.33,213.36,214.27,-1.06,726800,{"date":792,"open":793,"high":794,"low":795,"close":786,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":786},"2026-07-10",212.82001,217.56,212.11,3.76,1.78,1048600,{"date":800,"open":768,"high":801,"low":802,"close":803,"change":331,"percent_change":332,"volume":804,"transactions":9,"vwap":803},"2026-07-09",214.60001,210.28999,211.57001,1136400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",213.070007,213.11,208.83,211.47,-2.58,-1.21,907600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":310,"volume":821,"transactions":9,"vwap":819},"2026-07-07",213.039993,214.69,210.42,214.050003,-0.69,1542600,{"date":823,"open":779,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",215.5,210.21001,214.74001,1.03,0.48,1632600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",217.97,218.25,211.83,213.71001,-3.46,-1.59,1136800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",222.92999,223.50999,217.14,217.17,-7.11,-3.17,1389300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",225.58,226.22,223.28999,224.28,0.28,0.12,960200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",224.78999,226.5,222.41,224,-1.96,-0.87,964400,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",229.59,224.38,225.96001,-4.77,-2.07,1733700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",227.22,233.64999,224.59,230.73,6.42,2.86,681700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",224.33,226.74001,223.34,224.31,0.77,0.34,1039600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",225.25,227.14,221.85001,223.53999,-5.86,-2.55,1033800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",223.85001,229.46001,222.99001,229.39999,5.83,2.61,1164100,{"date":911,"open":912,"high":851,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",223.27,222.28,223.57001,2.78,1.26,2560900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",222.94,228.050003,220.10001,220.78999,-1.84,-0.83,1271600,{"date":928,"open":929,"high":850,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",222.25999,222.12,222.63,1.96,0.89,726900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",221.72,223.48,219.91,220.67,3.24,1.49,811000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",220.78,221.33,216.28999,217.42999,-1.1,-0.5,1301500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",215.64,220.28999,214.47,218.53,4.77,2.23,1019500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",220.86,223.39,213.33,213.75999,-7.21,-3.26,802900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",218.11,222.74001,217.63,220.97,4.78,2.21,775700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",214.77,217.96001,214.039993,216.19,1.43,0.67,804100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":462,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-05",213.60001,215.71001,212.3,214.75999,0.6,778300,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":838,"transactions":9,"vwap":1001},"2026-06-04",216.73,212.059998,213.47,-0.04,-0.02,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",210.19,217.24001,213.50999,1.67,0.79,842200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",208.58,212.50999,211.84,4.3,2.07,519500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",208.21001,208.37,204.52,207.53999,-3.82,-1.81,673600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":407,"volume":1036,"transactions":9,"vwap":1034},"2026-05-29",211.99001,213.27,209.87,211.36,-1.15,1303100,{"date":1038,"open":1039,"high":602,"low":1040,"close":1015,"change":1041,"percent_change":225,"volume":1042,"transactions":9,"vwap":1015},"2026-05-28",211.96001,209.3,-0.86,645400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",215.73,216.39999,212.39999,213.37,-2.03,-0.94,661200,{"date":1053,"open":1054,"high":1055,"low":1039,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",212.14,215.95,215.39999,5.5,2.62,924200,{"date":1061,"open":1062,"high":605,"low":1063,"close":1064,"change":1065,"percent_change":827,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",209.23,207.27,209.89999,2.13,566600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",209.64999,209.96001,206.16,207.77,-3.21,-1.52,912200,{"date":1077,"open":1078,"high":1079,"low":635,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",208.5,211.11,210.98,3.43,1.65,718600,{"date":1085,"open":1040,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":440,"volume":1090,"transactions":9,"vwap":1088},"2026-05-19",209.77,205.60001,207.55,-3.28,1112000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":112,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",210.95,212.12,209.2,210.83,0.03,654100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",211.87,212.98,209.88,210.77,-3.59,-1.67,657800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":781,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",216.2,216.82001,213.39999,214.36,-0.26,735400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":289,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",217.25999,217.44,214.0099945,214.62,-2.09,608800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":969,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",219.97,220.48,214.84,216.71001,-1.48,775400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1126,"change":596,"percent_change":112,"volume":1137,"transactions":9,"vwap":1126},"2026-05-11",220.46001,221.75999,218.85001,652100,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",221.89,218.8,219.83,-1.07,-0.48,711700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",227.94,228.35001,219.8,220.89999,-6.28,-2.76,943600,{"date":1156,"open":1157,"high":879,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",227.50999,226.28,227.17999,3.71,1.66,997700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":908,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-05",222.59,225.45,220.56,223.47,1.18,800300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":964,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":964},"2026-05-04",224.72,218.97,-4.93,-2.18,1076600,{"date":1179,"open":1180,"high":1181,"low":938,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",226.86,227.11,225.78999,-0.62,-0.27,763300,{"date":1187,"open":913,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",227.58,221.32001,226.41,4.16,1.87,1313600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":772,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-29",224.14,225.42999,220.28,222.25,-0.84,671900,{"date":1203,"open":1204,"high":1205,"low":1165,"close":1196,"change":1122,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1196},"2026-04-28",226.10001,226.3,-0.92,1107200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",225.98,227.98,223.13,226.23,1.45,0.65,935600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1130,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",228.82001,230.53,223.64999,224.78,-3.37,1122700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",222.61,232.71001,221.23,228.14999,11.98,5.54,2386500,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",221.58,215.60001,216.17,-4.11,-1.87,862600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1198,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1198},"2026-04-21",221.77,224.11,219.72,-1.62,-0.73,922800,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":462,"volume":1256,"transactions":9,"vwap":1254},"2026-04-20",218.32001,222.7,221.89999,2.83,753500,{"date":1258,"open":1259,"high":1260,"low":955,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",216,222.14,219.070007,4.9,2.29,2560100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":247,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",215.53,218.38,213.78,214.17,-1.29,793000,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",217.66,212.039993,215.46001,-3.02,-1.38,994400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",219.25,220.3,216.92,218.48,-0.76,-0.35,788100,{"date":1291,"open":1111,"high":1292,"low":1293,"close":1294,"change":237,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-13",219.36,214.029999,219.24001,0.98,969100,{"date":1298,"open":1294,"high":1294,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",217.059998,217.12,-1.2,-0.55,721000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1252,"change":25,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1252},"2026-04-09",215.86,219.56,215.74001,0.75,947700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",215.22,217.53999,213.53,216.69,9.15,4.41,1041900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1025,"change":112,"percent_change":1097,"volume":1325,"transactions":9,"vwap":1025},"2026-04-07",206.7,207.88,205.0099945,785800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":17,"percent_change":94,"volume":1332,"transactions":9,"vwap":1331},"2026-04-06",204.22,207.53,204.13,207.48,652500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":215,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",202,208.25,200.63,205.38,-1.92,918000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1035,"percent_change":1302,"volume":1347,"transactions":9,"vwap":1346},"2026-04-01",210.080002,211.89,206.99001,207.3,1178500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":574,"change":1353,"percent_change":915,"volume":1354,"transactions":9,"vwap":574},"2026-03-31",206.039993,210.37,204.57001,5.64,860700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",208.31,208.64,201.67999,202.81,-3.79,-1.83,813200,{"date":1365,"open":1366,"high":615,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",209,205.82001,206.60001,-2.61,-1.25,942900,{"date":1373,"open":1032,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":679,"volume":1378,"transactions":9,"vwap":1376},"2026-03-26",215.35001,209.089996,209.21001,-5.95,919300,{"date":1380,"open":983,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-25",218.78,211.75,215.16,-0.42,-0.19,939900,{"date":1388,"open":1389,"high":1390,"low":583,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",209.91,216.48,215.58,3.29,1.55,900100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-23",214.97,216.089996,212.080002,212.28999,2.92,1.39,1291900,{"date":1405,"open":818,"high":1406,"low":1407,"close":1408,"change":353,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-20",213.42999,207.7,209.37,-1,1922900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1288,"volume":1418,"transactions":9,"vwap":1416},"2026-03-19",209.28999,212.99001,207.75,211.49001,-0.74,1097000,{"date":1420,"open":1421,"high":1422,"low":810,"close":1423,"change":837,"percent_change":1417,"volume":1424,"transactions":9,"vwap":1423},"2026-03-18",213.25999,214.53999,212.23,1056400,{"date":1426,"open":1427,"high":992,"low":1428,"close":1429,"change":1430,"percent_change":86,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",211.32001,208.47,213.82001,6.4,1625800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",206.57001,208.75,205.50999,207.42,3.49,1.71,915400,{"date":1442,"open":1443,"high":535,"low":1444,"close":1445,"change":1446,"percent_change":112,"volume":1447,"transactions":9,"vwap":1445},"2026-03-13",205.39999,201.97,203.92999,0.13,709900,{"date":1449,"open":1450,"high":1451,"low":644,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",207.86,208.44,203.8,-6.54,-3.11,1255900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",209.10001,210.8,206.92,210.34,0.08,0.04,930200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1417,"percent_change":1288,"volume":1471,"transactions":9,"vwap":1470},"2026-03-10",211.5,214.16,208.53,210.25999,819100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",204.72,211.25999,201.78999,211,2.58,1.24,1334400,{"date":1482,"open":729,"high":729,"low":1483,"close":1484,"change":1485,"percent_change":363,"volume":1486,"transactions":9,"vwap":1484},"2026-03-06",206.88,208.42,-7.16,1955500,{"date":1488,"open":1489,"high":1490,"low":991,"close":1391,"change":1491,"percent_change":1492,"volume":1431,"transactions":9,"vwap":1391},"2026-03-05",220.039993,220.74001,-6.26,-2.82,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":58,"volume":1500,"transactions":9,"vwap":1498},"2026-03-04",221.14,222.13,219.66,221.84,1.08,1111500,{"date":1502,"open":1503,"high":1244,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-03",219.46001,217.22,220.75999,-5.64,-2.49,1432500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":72,"percent_change":132,"volume":1515,"transactions":9,"vwap":1514},"2026-03-02",220.17999,226.42999,217.69,226.39999,1272000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",224.60001,225.60001,222.039993,225.5,-1.64,-0.72,1555200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":895,"change":546,"percent_change":1530,"volume":1531,"transactions":9,"vwap":895},"2026-02-26",227.67999,228.84,224.22,0.18,890000,{"date":1533,"open":1534,"high":1535,"low":885,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-25",231.89,232.49001,226.73,-4.62,-2,1292900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":647,"volume":798,"transactions":9,"vwap":1545},"2026-02-24",231.33,233.85001,229.91,231.35001,0.62,{"date":1548,"open":1549,"high":1550,"low":1551,"close":879,"change":811,"percent_change":1552,"volume":1553,"transactions":9,"vwap":879},"2026-02-23",232.82001,234,228.58,-1.11,1086000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1010,"percent_change":890,"volume":1560,"transactions":9,"vwap":1559},"2026-02-20",232.14999,236.69,231.020004,233.31,1421600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":606,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-19",231.12,233.19,230.82001,232.52,0.19,968200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":951,"volume":1576,"transactions":9,"vwap":1574},"2026-02-18",233.52,234.73,231.14,232.080002,-1.17,1392800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-17",229.42999,234.0099945,233.25,1.62,0.7,1403800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-13",230.8,233.91,225.25999,231.63,1.06,0.46,1780000,{"date":1595,"open":1596,"high":30,"low":1597,"close":1598,"change":503,"percent_change":1143,"volume":1599,"transactions":9,"vwap":1598},"2026-02-12",234.61,229.95,230.57001,2026100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-11",230.81,233.88,230.14999,233.070007,3.59,1.56,1301400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-10",224.46001,230.36,224.16,229.48,4.49,2,1392300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":258,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-09",222.95,225.23,222.10001,224.99001,0.59,1283800,{"date":1627,"open":1628,"high":1629,"low":1136,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-06",220.0099945,224.029999,223.66,6.11,2.81,1209000,{"date":1635,"open":1636,"high":1637,"low":1306,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-05",219.44,219.89,217.55,-2.47,-1.12,1731800,{"date":1643,"open":1644,"high":1127,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-04",212.86,220.020004,8.36,3.95,2155500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-03",207.56,211.88,207.39999,211.66,4.34,2.09,1819200,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":907,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-02",201.5,208.3,207.32001,2.89,1827000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",200.35001,205.58,199.85001,201.49001,-1.04,-0.51,2050600,{"date":1675,"open":1676,"high":1366,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-29",208.53999,197.97,202.53,-3.47,-1.68,3182600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":675,"change":1687,"percent_change":309,"volume":1688,"transactions":9,"vwap":675},"2026-01-28",207.28,208.56,204.3,-1.26,1392900,{"date":1690,"open":1691,"high":1366,"low":1692,"close":1693,"change":1694,"percent_change":226,"volume":1695,"transactions":9,"vwap":1693},"2026-01-27",208.48,207.0099945,207.25999,-0.44,848100,{"date":1697,"open":1331,"high":1698,"low":1699,"close":1407,"change":1700,"percent_change":828,"volume":1701,"transactions":9,"vwap":1407},"2026-01-26",208.33,206.12,0.99,864700,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",208.89999,206.19,206.71001,-2.72,-1.3,1185300,{"date":1711,"open":1712,"high":1713,"low":1072,"close":1714,"change":298,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-22",209.89,210.75,209.42999,0.42,1166700,{"date":1718,"open":644,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-21",209.75,202.60001,208.55,7.28,3.62,1544200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":811,"volume":1732,"transactions":9,"vwap":1730},"2026-01-20",203.25999,204.61,200.38,201.27,-5.34,1411200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1309,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-16",205.88,207.60001,205.5,206.61,0.36,1701300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":164,"volume":1748,"transactions":9,"vwap":1746},"2026-01-15",205.67999,208.14,204.63,205.86,1.52,1148500,{"date":1750,"open":1751,"high":1338,"low":1752,"close":1753,"change":782,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-14",204.49001,202.44,204.34,-0.03,890500,{"date":1757,"open":500,"high":1758,"low":1759,"close":1760,"change":374,"percent_change":299,"volume":1761,"transactions":9,"vwap":1760},"2026-01-13",205.16,202.94,204.39999,751500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1393,"percent_change":889,"volume":1768,"transactions":9,"vwap":1767},"2026-01-12",201.87,203.83,200.69,203.44,980500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":321,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-09",202.89,203.059998,200.77,201.89,-0.05,992400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":908,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-08",198.83,203.12,197.32001,201.99001,1.31,813700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-07",203.45,204.24001,199.12,199.38,-4.12,-2.02,1078900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-06",202.27,203.81,199.50999,203.5,1.23,0.61,1409300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1796,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1796},"2026-01-05",198.17999,203.39,197.92999,6.52,3.33,1410100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-02",195.17999,197.55,193.89,195.75,0.51,0.26,1327200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-31",197.86,198,194.89,195.24001,-2.54,-1.28,777200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1370,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-30",198.60001,198.71001,197.37,197.78,-0.63,593400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1640,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-29",200,200.050003,198.52,199.029999,-0.56,528100,{"date":1846,"open":501,"high":1847,"low":1848,"close":1849,"change":1624,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-26",200.39999,199.27,200.14999,0.3,341900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-24",200.25,200.92,199.28999,199.56,-0.39,-0.2,294900,{"date":1862,"open":1863,"high":1864,"low":1832,"close":1865,"change":606,"percent_change":617,"volume":1866,"transactions":9,"vwap":1865},"2025-12-23",199.42999,200.45,199.95,594900,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1798,"change":1871,"percent_change":342,"volume":1872,"transactions":9,"vwap":1798},"2025-12-22",196.32001,199.7,3.3,844400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":596,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-19",195.55,197.25,195.12,196.21001,0.07,2534500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1002,"volume":1888,"transactions":9,"vwap":1886},"2025-12-18",197.42999,198.82001,195.47,196.070007,-0.08,1224100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",196.19,199.10001,194.99001,196.14999,-0.46,-0.23,1077600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-16",201.37,202.23,195.42999,196.61,-4.69,-2.33,1286900,{"date":1908,"open":491,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-15",202.11,199.84,201.3,2.18,1.09,1191300,{"date":1916,"open":1774,"high":1917,"low":1918,"close":1789,"change":1919,"percent_change":1143,"volume":1920,"transactions":9,"vwap":1789},"2025-12-12",203.69,199.039993,-2.16,1272300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-11",196.37,201.72,195.92,201.28,5.58,2.85,1475700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-10",190.84,196.46001,189.95,195.7,5.62,2.96,1043700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1301,"percent_change":1835,"volume":1945,"transactions":9,"vwap":1944},"2025-12-09",190.33,192.080002,189.45,190.080002,1089500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1567,"percent_change":331,"volume":1952,"transactions":9,"vwap":1951},"2025-12-08",191.070007,192.60001,190.28,191.28,949800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":267,"percent_change":268,"volume":1959,"transactions":9,"vwap":1958},"2025-12-05",189.98,191.17,189.58,191.089996,770700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1567,"volume":1967,"transactions":9,"vwap":1965},"2025-12-04",190.14999,191.53999,188.32001,190.64,0.37,896500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":942,"volume":1975,"transactions":9,"vwap":1973},"2025-12-03",187.92,190.34,187.48,190.27,2.79,1005300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1972,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1972},"2025-12-02",185.38,188,183.67999,2.59,1.4,1214200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1858,"percent_change":226,"volume":1990,"transactions":9,"vwap":1989},"2025-12-01",183.56,187.45,183.19,184.89,958900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":585,"volume":1997,"transactions":9,"vwap":1995},"2025-11-28",185.85001,186.89999,185.28,-0.91,422500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-26",185.72,187.35001,185.089996,186.19,0.17,0.09,768000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":25,"volume":2014,"transactions":9,"vwap":2012},"2025-11-25",184.78,186.58,182.91,186.020004,2.98,729600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":407,"percent_change":536,"volume":2021,"transactions":9,"vwap":2020},"2025-11-24",183.47,184.0099945,181.66,183.039993,1192500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-21",178.69,184.31,178.32001,183.58,5.55,3.12,994200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-20",181.92999,182.8,177.87,178.029999,-1.61,-0.9,1383900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1887,"volume":2047,"transactions":9,"vwap":2045},"2025-11-19",179.7,181.35001,179.2,179.64,-0.14,1171300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1184,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-18",179.53999,180.88,178.77,179.78,-0.15,1603400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1680,"volume":2063,"transactions":9,"vwap":2061},"2025-11-17",182.41,182.87,179.98,180.050003,-3.07,2147600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":396,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-14",180.98,184.28999,180.71001,183.12,0.63,957800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":526,"percent_change":2038,"volume":1983,"transactions":9,"vwap":2077},"2025-11-13",182.99001,184.64,181.58,181.97,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1288,"percent_change":1385,"volume":2084,"transactions":9,"vwap":2083},"2025-11-12",183.38,185.88,183.32001,183.62,1244500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":827,"volume":2092,"transactions":9,"vwap":2090},"2025-11-11",182.55,187.52,182.10001,183.97,1.88,1468300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1295,"volume":2100,"transactions":9,"vwap":2098},"2025-11-10",181.56,183.35001,180.55,182.089996,1.76,937700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2099,"percent_change":1700,"volume":2107,"transactions":9,"vwap":2106},"2025-11-07",178.24001,180.67999,176.91,180.33,868800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":78,"percent_change":247,"volume":2114,"transactions":9,"vwap":2113},"2025-11-06",180.49001,182.5,177.3,178.57001,801900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1010,"volume":2122,"transactions":9,"vwap":2120},"2025-11-05",177.58,180.39999,177.2,179.64999,1.41,647200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2103,"change":1462,"percent_change":1463,"volume":2128,"transactions":9,"vwap":2103},"2025-11-04",177.25,178.52,176.39999,696400,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":288,"volume":2135,"transactions":9,"vwap":2133},"2025-11-03",180.78999,176.99001,178.16,-3.3,1122900,{"date":2137,"open":2138,"high":2059,"low":2138,"close":2139,"change":2140,"percent_change":43,"volume":2141,"transactions":9,"vwap":2139},"2025-10-31",179.10001,181.46001,1.32,1895600,{"date":2143,"open":2144,"high":2145,"low":2042,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-30",180.070007,185.39999,180.14,-0.66,-0.37,1223200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1913,"percent_change":1801,"volume":2156,"transactions":9,"vwap":2155},"2025-10-29",180.17999,181.69,179.44,180.8,1568100,{"date":2158,"open":2159,"high":2160,"low":2112,"close":2161,"change":2162,"percent_change":1295,"volume":2163,"transactions":9,"vwap":2161},"2025-10-28",178.44,179.92,179.71001,1.75,1125000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1850,"volume":2171,"transactions":9,"vwap":2169},"2025-10-27",179.41,180.020004,177.28999,177.96001,0.53,1172300,{"date":2173,"open":2155,"high":2155,"low":2174,"close":2175,"change":1361,"percent_change":1122,"volume":2176,"transactions":9,"vwap":2175},"2025-10-24",177.39999,177.42999,1575900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-23",172.52,181.36,170,181.22,13.61,8.12,2234500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":439,"volume":2193,"transactions":9,"vwap":2191},"2025-10-22",172.92,173.58,167.34,167.61,-5.43,2069400,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-21",168.28999,173.63,173.039993,4.12,2.44,1453300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1214,"volume":2209,"transactions":9,"vwap":2207},"2025-10-20",167.64999,169.35001,166.92999,168.92,2.42,1165300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1966,"percent_change":617,"volume":2216,"transactions":9,"vwap":2215},"2025-10-17",165.35001,166.59,164.73,166.5,2917400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1065,"volume":2224,"transactions":9,"vwap":2222},"2025-10-16",163.52,166.37,163.33,166.13,3.47,1945900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1879,"volume":2232,"transactions":9,"vwap":2230},"2025-10-15",164.8,164.99001,161.28,162.66,0.11,1048000,{"date":2234,"open":2235,"high":2236,"low":31,"close":2237,"change":1402,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-14",159.17999,163.67,162.55,0.86,1093800,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":536,"percent_change":320,"volume":2244,"transactions":9,"vwap":2243},"2025-10-13",163.85001,161.16,1187200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-10",163.21001,164.059998,160.39999,161.45,-0.85,-0.52,1681900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-09",165.41,165.45,162.050003,162.3,-2.45,-1.49,831200,{"date":2264,"open":2256,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":331,"volume":2269,"transactions":9,"vwap":2267},"2025-10-08",166,163.72,164.75,0.16,697000,{"date":2271,"open":2272,"high":2190,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-07",167.3,164.22,164.59,-1.93,-1.16,825500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1775,"volume":2285,"transactions":9,"vwap":2283},"2025-10-06",167.67999,167.75,165.17,166.52,-0.09,791300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2046,"percent_change":1887,"volume":2292,"transactions":9,"vwap":2291},"2025-10-03",166.49001,168.32001,166.34,166.61,832600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":157,"percent_change":607,"volume":2299,"transactions":9,"vwap":2298},"2025-10-02",166.71001,168.17999,166.070007,166.75,793400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1114,"volume":2307,"transactions":9,"vwap":2305},"2025-10-01",165.39999,167.48,165.32001,166.39999,-0.43,768700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1567,"percent_change":2231,"volume":2314,"transactions":9,"vwap":2313},"2025-09-30",166.42,167.14999,164.62,166.83,1151300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":680,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-29",168.98,169.0099945,166.24001,166.64,-0.8,1304000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1214,"volume":2330,"transactions":9,"vwap":2328},"2025-09-26",166.47,168.25,165.58,167.99001,2.4,849600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":364,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-25",166.080002,166.45,163.7,165.59,-1.02,1377800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":789,"volume":2346,"transactions":9,"vwap":2344},"2025-09-24",169.070007,169.75,167.039993,167.28999,-1.8,1205900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1035,"percent_change":514,"volume":2353,"transactions":9,"vwap":2352},"2025-09-23",171.34,172.25999,168.49001,169.089996,1133200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":950,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-22",170.35001,170.95,169.52,170.24001,-0.64,855500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2349,"change":2367,"percent_change":1200,"volume":2368,"transactions":9,"vwap":2349},"2025-09-19",173.14999,173.56,170.89,-1.46,1492700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1010,"volume":2376,"transactions":9,"vwap":2374},"2025-09-18",172.67999,174.37,171.92,172.8,1.35,831400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1640,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-17",173.24001,175.81,170.38,171.45,-0.65,720400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2070,"percent_change":1966,"volume":2391,"transactions":9,"vwap":2390},"2025-09-16",171.89999,172.86,171.039993,172.57001,947300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1671,"percent_change":247,"volume":2398,"transactions":9,"vwap":2397},"2025-09-15",173.11,173.86,171.69,171.94,742900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-12",177.45,177.60001,172.88,172.98,-5.12,-2.87,1133100,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":1982,"volume":2414,"transactions":9,"vwap":2412},"2025-09-11",175.78999,178.61,178.10001,2.46,1031800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":374,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-10",175.19,177.86,174.94,175.64,0.55,882300,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":363,"percent_change":1240,"volume":2428,"transactions":9,"vwap":2427},"2025-09-09",177.52,174.050003,174.67999,764700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":127,"percent_change":596,"volume":2435,"transactions":9,"vwap":2434},"2025-09-08",177.77,178.63,175.82001,178,1136100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":309,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-05",178.96001,180.48,176.60001,177.75,-0.34,1047500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-04",174.74001,178.39999,174.25999,178.36,3.63,2.08,771600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1671,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-03",175.49001,175.99001,173.96001,174.73,-0.59,724100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-02",176.7,176.81,174.38,175.77,-3.09,-1.73,955400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-29",180.89999,181.57001,178.64999,178.86,-2.73,-1.5,497000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1640,"percent_change":309,"volume":2485,"transactions":9,"vwap":2484},"2025-08-28",182.81,183.42999,181.0099945,181.59,570300,{"date":2487,"open":2488,"high":1980,"low":2489,"close":2490,"change":2491,"percent_change":647,"volume":2492,"transactions":9,"vwap":2490},"2025-08-27",181.50999,181.28,182.71001,0.5,546300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":482,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-26",180.45,182.56,179.96001,182.21001,0.94,1566000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":204,"volume":2508,"transactions":9,"vwap":2506},"2025-08-25",183.25999,183.33,180.46001,180.50999,-2.56,514200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-22",178.72,183.84,178.53999,183.070007,5.66,3.19,1059300,{"date":2519,"open":2434,"high":2520,"low":2521,"close":2522,"change":277,"percent_change":1417,"volume":2523,"transactions":9,"vwap":2522},"2025-08-21",179.42999,177.070007,177.41,841900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":407,"volume":2531,"transactions":9,"vwap":2529},"2025-08-20",179.14,179.60001,177.74001,178.74001,-0.97,881100,{"date":2533,"open":2431,"high":2534,"low":2535,"close":2161,"change":2536,"percent_change":1214,"volume":2537,"transactions":9,"vwap":2161},"2025-08-19",180.17,177.22,2.56,1379000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1801,"percent_change":157,"volume":2544,"transactions":9,"vwap":2543},"2025-08-18",176.42,177.53999,175.71001,177.14999,555800,{"date":2546,"open":2045,"high":2045,"low":2547,"close":2548,"change":2549,"percent_change":837,"volume":2550,"transactions":9,"vwap":2548},"2025-08-15",176.42999,176.53999,-2.86,620600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-14",180.77,181.020004,178.59,179.39999,-3.43,-1.88,772100,{"date":2561,"open":2052,"high":2011,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-13",178.64,182.83,4.84,2.72,1119400,{"date":2568,"open":2547,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-12",178.089996,175.75999,177.99001,2.7,1.54,901600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":94,"volume":2582,"transactions":9,"vwap":2580},"2025-08-11",174.22,175.45,173.83,175.28999,1.77,1334000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1114,"volume":1123,"transactions":9,"vwap":2588},"2025-08-08",174.47,175.31,173.3,173.52,-0.45,{"date":2591,"open":2456,"high":2592,"low":2593,"close":2594,"change":515,"percent_change":1385,"volume":1303,"transactions":9,"vwap":2594},"2025-08-07",176.52,173.34,173.97,{"date":2596,"open":2597,"high":2441,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-06",177.5,174.059998,174.3,-2.88,-1.63,1285700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1499,"percent_change":1801,"volume":2609,"transactions":9,"vwap":2608},"2025-08-05",177.10001,177.78999,174.91,177.17999,1085100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":122,"percent_change":1215,"volume":2616,"transactions":9,"vwap":2615},"2025-08-04",175.72,176.47,175,176.10001,1043900,{"date":2618,"open":2619,"high":2555,"low":2620,"close":2621,"change":2622,"percent_change":525,"volume":2623,"transactions":9,"vwap":2621},"2025-08-01",178.050003,174.42999,174.97,-6.17,1540700,{"date":2625,"open":2473,"high":2626,"low":2104,"close":2627,"change":78,"percent_change":2459,"volume":2628,"transactions":9,"vwap":2627},"2025-07-31",183.53,181.14,1212600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1362,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-30",184.58,185.0099945,181.38,182.22,-0.99,1119800,{"date":2638,"open":350,"high":2639,"low":2640,"close":2641,"change":773,"percent_change":1144,"volume":2469,"transactions":9,"vwap":2641},"2025-07-29",186.53999,183.39999,184.050003,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1200,"volume":2648,"transactions":9,"vwap":2646},"2025-07-28",187,184.57001,184.92999,-1.57,1105200,{"date":2650,"open":2651,"high":2652,"low":329,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-25",186.96001,187.53999,186.5,-0.13,-0.07,1579900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":429,"volume":2664,"transactions":9,"vwap":2662},"2025-07-24",195.029999,195.23,184.91,186.63,-4.27,2770300,{"date":2666,"open":1932,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-23",191.75,189.25,190.89999,1.36,0.72,1087300,{"date":2674,"open":2653,"high":2675,"low":2653,"close":2676,"change":2536,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-22",189.89999,189.53999,1.37,859000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1687,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-21",189.089996,189.17,186.61,186.98,-0.67,1169500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-18",191.020004,191.41,187.28999,188.24001,-2.35,-1.23,2574000,{"date":2697,"open":2698,"high":210,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-17",187.96001,187.49001,190.59,2.75,1.46,879900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":889,"percent_change":546,"volume":2710,"transactions":9,"vwap":2709},"2025-07-16",187.33,189,184.88,187.84,805600,{"date":2712,"open":2713,"high":2713,"low":2644,"close":2714,"change":1362,"percent_change":2530,"volume":2715,"transactions":9,"vwap":2714},"2025-07-15",190.92,187.070007,971800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1002,"percent_change":1003,"volume":2722,"transactions":9,"vwap":2721},"2025-07-14",188.52,189.21001,186,188.89999,1924900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":925,"volume":2730,"transactions":9,"vwap":2728},"2025-07-11",188.75999,189.5,188.16,188.94,-1.58,730000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":402,"change":2736,"percent_change":2737,"volume":1107,"transactions":9,"vwap":402},"2025-07-10",188.78,192.41,188.33,2.3,1.22,{"date":2739,"open":2675,"high":2675,"low":2740,"close":2741,"change":226,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-09",186.86,188.22,-0.11,859800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1591,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-08",187.8,189.85001,187.73,188.42999,0.57,892700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":351,"change":1687,"percent_change":2685,"volume":2757,"transactions":9,"vwap":351},"2025-07-07",187.88,189.47,185.62,1069500,{"date":2759,"open":2760,"high":213,"low":2761,"close":2762,"change":828,"percent_change":1818,"volume":2763,"transactions":9,"vwap":2762},"2025-07-03",188.88,187.64999,188.63,488800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-02",187.13,188.42,185.47,188.14999,1.99,1.07,779100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-01",182.64999,187.94,182.53,186.16,2.93,1.6,912500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2655,"percent_change":1002,"volume":2788,"transactions":9,"vwap":2787},"2025-06-30",183.3,183.52,182.32001,183.23,950300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2784,"change":1818,"percent_change":596,"volume":2794,"transactions":9,"vwap":2784},"2025-06-27",183.36,184.42999,182.14999,1179700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2020,"change":2800,"percent_change":1161,"volume":2801,"transactions":9,"vwap":2020},"2025-06-26",181,183.78,180.62,2.99,729700,{"date":2803,"open":2804,"high":2104,"low":2805,"close":2061,"change":2231,"percent_change":112,"volume":2806,"transactions":9,"vwap":2061},"2025-06-25",180.2,178.7,700800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2670,"volume":2814,"transactions":9,"vwap":2812},"2025-06-24",178.67999,180.23,177.66,179.94,2.41,1037800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1747,"volume":2822,"transactions":9,"vwap":2820},"2025-06-23",174.52,177.81,173.050003,177.53,2.65,841300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-20",177.23,177.71001,174.25,174.88,-0.82,-0.47,2230600,{"date":2833,"open":2834,"high":2835,"low":2580,"close":2836,"change":565,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-18",175.94,177.33,175.7,-0.22,1090700,{"date":2840,"open":2432,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-17",179.38,175.83,176.080002,-3.67,-2.04,804700,{"date":2848,"open":2513,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-16",180.75,178.3,179.75,3.21,1.82,735500,{"date":2856,"open":2857,"high":2858,"low":2380,"close":2548,"change":429,"percent_change":1370,"volume":2859,"transactions":9,"vwap":2548},"2025-06-13",177.020004,178.88,898500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1859,"volume":2307,"transactions":9,"vwap":2865},"2025-06-12",177.69,178.89999,176.25999,178.78,-0.36,{"date":2868,"open":2139,"high":2869,"low":2870,"close":2526,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2526},"2025-06-11",181.67999,178.39,-2.14,-1.18,881700,{"date":2875,"open":2488,"high":2876,"low":2810,"close":2489,"change":2421,"percent_change":1850,"volume":2877,"transactions":9,"vwap":2489},"2025-06-10",182.11,749200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-09",180.21001,182.24001,179.53,180.73,1.28,0.71,833300,{"date":2888,"open":2042,"high":2118,"low":2889,"close":2890,"change":978,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-06",178.75,179.45,1.25,890200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1384,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-05",177.88,178.83,176.35001,177.24001,-0.24,887700,{"date":2902,"open":2903,"high":2553,"low":2904,"close":2811,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2811},"2025-06-04",179.66,177.46001,-0.31,-0.17,664000,{"date":2909,"open":2910,"high":2841,"low":2910,"close":2911,"change":2912,"percent_change":2771,"volume":2913,"transactions":9,"vwap":2911},"2025-06-03",175.92999,177.97,1.89,977400,{"date":2915,"open":2820,"high":2916,"low":2917,"close":2843,"change":1106,"percent_change":1050,"volume":2918,"transactions":9,"vwap":2843},"2025-06-02",177.64,173.67999,674000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2441,"change":2275,"percent_change":1143,"volume":2924,"transactions":9,"vwap":2441},"2025-05-30",178.42,179.28,176.28,1483800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":596,"percent_change":1462,"volume":2931,"transactions":9,"vwap":2930},"2025-05-29",180.60001,180.99001,178.56,179.67999,735000,{"date":2933,"open":2934,"high":2934,"low":2935,"close":2050,"change":1792,"percent_change":1552,"volume":2936,"transactions":9,"vwap":2050},"2025-05-28",182.13,179.25,537400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2095,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2095},"2025-05-27",180.52,182,178.27,3.67,2.06,1058000,{"date":2946,"open":2947,"high":2948,"low":2463,"close":2949,"change":863,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-23",176.85001,178.48,177.89,-1.09,1170200,{"date":2953,"open":2447,"high":2954,"low":2606,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-22",181.42999,179.85001,0.93,0.52,870400,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-21",182.67,178.35001,178.92,-5.35,-2.9,1533100,{"date":2968,"open":2969,"high":2720,"low":2970,"close":2971,"change":2871,"percent_change":1035,"volume":2972,"transactions":9,"vwap":2971},"2025-05-20",185.49001,183.44,184.27,1098900,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":536,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-19",184.12,186.67,186.41,-0.16,689500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-16",185.059998,186.71001,184.020004,186.7,2.35,1.27,656100,{"date":2990,"open":2991,"high":2982,"low":2082,"close":2992,"change":515,"percent_change":320,"volume":2993,"transactions":9,"vwap":2992},"2025-05-15",183.64,184.35001,493200,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1996,"percent_change":585,"volume":3000,"transactions":9,"vwap":2999},"2025-05-14",185.14999,186.070007,184.080002,184.67999,792600,{"date":3002,"open":3003,"high":3004,"low":3003,"close":3005,"change":1616,"percent_change":1913,"volume":3006,"transactions":9,"vwap":3005},"2025-05-13",183.59,187.14,185.59,876700,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3003,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3003},"2025-05-12",184.56,185,182.59,7.43,4.22,1152200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":734,"volume":3022,"transactions":9,"vwap":3020},"2025-05-09",175.56,176.33,174.7,176.16,1.48,1351300,{"date":3024,"open":2588,"high":3025,"low":2371,"close":2427,"change":3026,"percent_change":2091,"volume":3027,"transactions":9,"vwap":2427},"2025-05-08",176.73,3.22,892600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1309,"percent_change":606,"volume":3034,"transactions":9,"vwap":3033},"2025-05-07",171.74001,172.55,170.28,171.46001,911600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-06",171.39,172.89999,170.12,170.71001,-2.31,-1.34,700100,{"date":3045,"open":3046,"high":2817,"low":3047,"close":3048,"change":2251,"percent_change":585,"volume":3049,"transactions":9,"vwap":3048},"2025-05-05",172.19,171.98,173.020004,721900,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-02",172.75,174.39,171.35001,173.87,4.06,2.39,1408900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1200,"percent_change":585,"volume":3065,"transactions":9,"vwap":3064},"2025-05-01",172.039993,172.81,169.67999,169.81,1270100,{"date":3067,"open":3068,"high":3054,"low":3069,"close":3070,"change":3071,"percent_change":127,"volume":3072,"transactions":9,"vwap":3070},"2025-04-30",168.33,166.17,170.64999,0.43,1481800,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":2742,"percent_change":782,"volume":3079,"transactions":9,"vwap":3078},"2025-04-29",169,171.41,168.50999,170.22,1508100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2140,"percent_change":137,"volume":3086,"transactions":9,"vwap":3085},"2025-04-28",169.42999,172.61,169.12,170.33,1071600,{"date":3088,"open":3089,"high":3037,"low":3090,"close":2318,"change":278,"percent_change":1384,"volume":3091,"transactions":9,"vwap":2318},"2025-04-25",169.46001,168.72,1122800,{"date":3093,"open":3094,"high":3095,"low":181,"close":3096,"change":93,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-04-24",159.98,170.58,169.72,2.03,2581900,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":1974,"percent_change":1439,"volume":3105,"transactions":9,"vwap":3104},"2025-04-23",169.22,172.28,165.11,166.35001,2070300,{"date":185,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1018,"volume":3112,"transactions":9,"vwap":3110},160.25,164.34,158.42999,163.56,3.31,1438600]